AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.82	14.06	13.75	13.90	2,837,634	-0.01(-0.10%)
Jul 28, 2006	13.98	14.05	13.86	13.91	2,998,854	+0.03(+0.20%)
Jul 27, 2006	14.03	14.21	13.84	13.88	4,079,653	-0.16(-1.15%)
Jul 26, 2006	14.35	14.37	13.91	14.04	6,099,900	-0.29(-2.05%)
Jul 25, 2006	14.22	14.41	14.22	14.34	4,106,095	+0.03(+0.20%)
Jul 24, 2006	14.11	14.40	14.07	14.31	5,092,849	+0.20(+1.39%)
Jul 21, 2006	13.87	14.14	13.89	14.11	4,982,940	+0.24(+1.77%)
Jul 20, 2006	13.81	13.99	13.72	13.87	2,788,039	-0.01(-0.05%)
Jul 19, 2006	13.76	13.90	13.72	13.87	4,443,541	+0.24(+1.74%)
Jul 18, 2006	13.81	13.92	13.47	13.64	5,270,648	-0.18(-1.32%)
Jul 17, 2006	13.54	13.85	13.50	13.82	4,508,572	+0.19(+1.39%)
Jul 14, 2006	13.47	13.66	13.27	13.63	3,366,886	+0.22(+1.62%)
Jul 13, 2006	13.46	13.62	13.35	13.41	4,276,604	-0.06(-0.47%)
Jul 12, 2006	13.84	13.89	13.43	13.48	4,783,131	-0.25(-1.84%)
Jul 11, 2006	13.66	13.78	13.52	13.73	4,811,859	+0.11(+0.82%)
Jul 10, 2006	13.51	13.69	13.48	13.62	4,273,174	+0.13(+0.99%)
Jul 07, 2006	13.29	13.50	13.13	13.48	7,562,738	+0.20(+1.47%)
Jul 06, 2006	13.24	13.29	13.17	13.29	3,187,372	+0.09(+0.69%)
Jul 05, 2006	13.01	13.29	12.94	13.20	4,985,084	+0.18(+1.40%)
Jul 03, 2006	13.05	13.06	12.85	13.01	1,465,125	+0.10(+0.81%)
Jun 30, 2006	13.01	13.13	12.89	12.91	3,716,910	-0.06(-0.43%)
Jun 29, 2006	12.73	13.00	12.65	12.96	3,283,275	+0.33(+2.60%)
Jun 28, 2006	12.54	12.78	12.48	12.64	4,770,839	+0.06(+0.50%)
Jun 27, 2006	12.26	12.64	12.26	12.57	8,624,815	+0.34(+2.74%)
Jun 26, 2006	12.00	12.27	11.95	12.24	3,384,323	+0.17(+1.39%)
Jun 23, 2006	12.18	12.30	12.01	12.07	2,938,111	-0.18(-1.48%)
Jun 22, 2006	12.22	12.28	12.08	12.25	2,830,774	-0.02(-0.17%)
Jun 21, 2006	12.05	12.35	12.05	12.27	3,476,081	+0.22(+1.86%)
Jun 20, 2006	11.71	12.12	11.66	12.05	4,945,208	+0.22(+1.83%)
Jun 19, 2006	12.22	12.24	11.75	11.83	4,667,076	-0.41(-3.37%)
Jun 16, 2006	12.27	12.38	12.17	12.24	4,133,822	-0.05(-0.40%)
Jun 15, 2006	12.54	12.54	12.09	12.29	5,867,789	-0.21(-1.68%)
Jun 14, 2006	12.59	12.75	12.42	12.50	4,080,654	-0.10(-0.78%)
Jun 13, 2006	12.77	12.80	12.54	12.60	5,453,449	-0.22(-1.69%)
Jun 12, 2006	12.85	12.99	12.78	12.82	3,052,451	+0.01(+0.11%)
Jun 09, 2006	12.71	12.94	12.62	12.80	2,592,518	+0.00(+0.00%)
Jun 08, 2006	13.00	13.01	12.71	12.80	5,321,815	-0.24(-1.82%)
Jun 07, 2006	13.04	13.17	12.89	13.04	3,704,904	-0.04(-0.27%)
Jun 06, 2006	13.08	13.13	12.88	13.08	3,443,494	+0.07(+0.54%)
Jun 05, 2006	13.12	13.19	12.92	13.01	3,162,789	-0.12(-0.91%)
Jun 02, 2006	13.01	13.15	12.73	13.13	3,188,230	+0.11(+0.86%)
Jun 01, 2006	12.93	13.03	12.70	13.01	4,149,401	+0.14(+1.09%)
May 31, 2006	12.66	12.94	12.64	12.87	7,175,411	+0.31(+2.51%)
May 30, 2006	12.51	12.71	12.43	12.56	2,242,066	-0.04(-0.28%)
May 26, 2006	12.51	12.65	12.50	12.59	2,462,599	+0.14(+1.12%)
May 25, 2006	12.45	12.48	12.25	12.45	3,982,893	+0.11(+0.91%)
May 24, 2006	12.41	12.62	12.20	12.34	3,438,206	-0.12(-0.95%)
May 23, 2006	12.62	12.79	12.38	12.46	4,875,175	-0.15(-1.22%)
May 22, 2006	12.50	12.80	12.50	12.62	5,449,305	+0.13(+1.01%)
May 19, 2006	12.80	12.89	12.36	12.49	5,966,836	-0.15(-1.16%)
May 18, 2006	12.59	12.82	12.58	12.64	3,443,351	+0.08(+0.61%)
May 17, 2006	12.62	12.74	12.29	12.56	4,547,019	-0.15(-1.21%)
May 16, 2006	12.77	12.94	12.69	12.71	4,412,526	-0.06(-0.44%)
May 15, 2006	12.77	12.80	12.60	12.77	4,253,736	+0.05(+0.39%)
May 12, 2006	12.73	12.77	12.63	12.72	8,725,005	+0.38(+3.12%)
May 11, 2006	12.35	12.38	12.10	12.34	3,003,142	-0.09(-0.73%)
May 10, 2006	12.41	12.48	12.31	12.43	2,924,390	-0.01(-0.11%)
May 09, 2006	12.32	12.50	12.24	12.44	4,207,286	+0.02(+0.17%)
May 08, 2006	12.42	12.64	12.14	12.42	9,475,505	+0.29(+2.42%)
May 05, 2006	11.75	12.18	11.75	12.13	4,929,343	+0.52(+4.46%)
May 04, 2006	11.66	11.80	11.56	11.61	2,395,281	+0.00(+0.00%)
May 03, 2006	11.65	11.74	11.54	11.61	3,740,635	-0.07(-0.60%)
May 02, 2006	11.84	11.84	11.56	11.68	3,254,118	-0.08(-0.71%)
May 01, 2006	11.89	11.94	11.64	11.76	4,014,480	-0.11(-0.94%)
Apr 28, 2006	11.61	11.89	11.55	11.87	4,138,824	+0.24(+2.04%)
Apr 27, 2006	11.52	11.68	11.40	11.64	2,523,485	+0.15(+1.34%)
Apr 26, 2006	11.61	11.68	11.40	11.48	2,006,239	-0.13(-1.09%)
Apr 25, 2006	11.68	11.70	11.52	11.61	1,874,033	-0.08(-0.66%)
Apr 24, 2006	11.65	11.75	11.51	11.68	1,406,811	+0.07(+0.60%)
Apr 21, 2006	11.69	11.85	11.50	11.61	1,742,685	-0.08(-0.72%)
Apr 20, 2006	11.54	11.82	11.50	11.70	1,591,185	+0.08(+0.72%)
Apr 19, 2006	11.80	11.87	11.54	11.61	3,836,395	-0.20(-1.72%)
Apr 18, 2006	11.80	11.92	11.71	11.82	4,202,283	+0.08(+0.72%)
Apr 17, 2006	11.59	11.75	11.59	11.73	2,375,843	+0.10(+0.84%)
Apr 13, 2006	11.47	11.64	11.43	11.64	2,705,286	+0.16(+1.40%)
Apr 12, 2006	11.60	11.61	11.37	11.47	3,106,334	-0.18(-1.56%)
Apr 11, 2006	11.85	11.87	11.57	11.66	4,211,288	-0.12(-1.01%)
Apr 10, 2006	11.75	11.97	11.61	11.78	4,191,278	+0.28(+2.43%)
Apr 07, 2006	11.72	11.78	11.30	11.50	4,196,566	-0.29(-2.43%)
Apr 06, 2006	11.86	11.91	11.65	11.78	2,317,530	-0.11(-0.94%)
Apr 05, 2006	12.03	12.13	11.81	11.89	3,190,088	-0.09(-0.76%)
Apr 04, 2006	11.97	12.17	11.76	11.99	5,440,872	+0.31(+2.70%)
Apr 03, 2006	11.96	11.97	11.61	11.67	2,900,664	-0.27(-2.23%)
Mar 31, 2006	11.80	11.97	11.73	11.94	2,781,322	+0.10(+0.83%)
Mar 30, 2006	11.80	12.00	11.80	11.84	1,818,578	-0.03(-0.24%)
Mar 29, 2006	11.75	12.02	11.69	11.87	1,477,988	+0.10(+0.83%)
Mar 28, 2006	11.85	11.89	11.66	11.77	2,003,809	-0.08(-0.65%)
Mar 27, 2006	11.76	11.85	11.65	11.85	1,926,630	+0.05(+0.42%)
Mar 24, 2006	11.91	11.97	11.77	11.80	1,219,008	-0.11(-0.94%)
Mar 23, 2006	11.87	11.96	11.79	11.91	1,478,417	-0.02(-0.18%)
Mar 22, 2006	11.55	11.96	11.55	11.93	2,289,088	+0.08(+0.65%)
Mar 21, 2006	11.97	12.08	11.80	11.85	2,864,218	-0.14(-1.17%)
Mar 20, 2006	12.33	12.33	11.95	11.99	2,893,089	-0.30(-2.45%)
Mar 17, 2006	12.36	12.36	12.19	12.29	4,980,082	-0.01(-0.06%)
Mar 16, 2006	12.15	12.31	12.11	12.30	2,784,609	+0.22(+1.85%)
Mar 15, 2006	11.85	12.17	11.85	12.08	3,240,683	+0.19(+1.59%)
Mar 14, 2006	11.91	11.98	11.82	11.89	2,402,713	-0.06(-0.53%)
Mar 13, 2006	12.06	12.09	11.89	11.95	1,978,655	-0.10(-0.81%)
Mar 10, 2006	12.06	12.10	11.89	12.05	2,087,706	-0.05(-0.40%)
Mar 09, 2006	11.97	12.17	11.89	12.10	2,461,313	+0.13(+1.11%)
Mar 08, 2006	12.01	12.07	11.79	11.96	2,200,331	-0.02(-0.18%)
Mar 07, 2006	11.84	12.06	11.84	11.99	2,234,919	+0.10(+0.82%)
Mar 06, 2006	12.17	12.17	11.75	11.89	1,676,511	-0.22(-1.85%)
Mar 03, 2006	11.99	12.20	11.96	12.11	2,029,536	+0.12(+0.99%)
Mar 02, 2006	12.07	12.17	11.92	11.99	2,529,917	-0.25(-2.06%)
Mar 01, 2006	12.08	12.29	11.91	12.24	2,523,628	+0.14(+1.16%)
Feb 28, 2006	12.36	12.29	12.05	12.10	3,739,920	-0.25(-2.04%)
Feb 27, 2006	12.35	12.43	12.15	12.36	3,376,605	+0.06(+0.46%)
Feb 24, 2006	12.15	12.33	12.10	12.30	2,101,713	+0.13(+1.03%)
Feb 23, 2006	12.16	12.24	12.12	12.17	1,575,034	-0.01(-0.11%)
Feb 22, 2006	12.28	12.31	12.07	12.19	1,764,839	-0.05(-0.40%)
Feb 21, 2006	12.38	12.48	12.22	12.24	1,906,334	-0.15(-1.24%)
Feb 17, 2006	12.17	12.41	12.12	12.39	3,422,627	+0.17(+1.37%)
Feb 16, 2006	11.94	12.25	11.89	12.22	3,867,838	+0.25(+2.10%)
Feb 15, 2006	11.82	12.01	11.80	11.97	2,951,546	+0.14(+1.18%)
Feb 14, 2006	11.89	11.90	11.67	11.83	5,180,891	-0.03(-0.24%)
Feb 13, 2006	11.99	12.01	11.75	11.86	1,923,200	-0.15(-1.28%)
Feb 10, 2006	11.94	12.03	11.73	12.01	4,617,481	+0.00(+0.00%)
Feb 09, 2006	12.05	12.09	11.89	12.01	3,656,309	-0.06(-0.46%)
Feb 08, 2006	12.12	12.12	11.93	12.07	3,155,500	+0.05(+0.41%)
Feb 07, 2006	12.06	12.26	12.00	12.02	3,366,600	-0.04(-0.35%)
Feb 06, 2006	12.08	12.15	11.97	12.06	2,342,971	-0.06(-0.46%)
Feb 03, 2006	11.96	12.20	11.89	12.12	6,191,943	+0.15(+1.29%)
Feb 02, 2006	11.98	12.01	11.86	11.96	4,366,504	-0.04(-0.29%)
Feb 01, 2006	11.98	12.06	11.85	12.00	3,100,902	+0.08(+0.65%)
Jan 31, 2006	11.89	12.04	11.84	11.92	3,432,489	+0.03(+0.24%)
Jan 30, 2006	11.85	11.97	11.82	11.89	2,932,965	+0.04(+0.35%)
Jan 27, 2006	11.78	11.99	11.78	11.85	3,197,091	+0.05(+0.42%)
Jan 26, 2006	11.96	12.03	11.59	11.80	5,898,232	-0.10(-0.88%)
Jan 25, 2006	12.27	12.27	11.75	11.91	5,133,869	-0.38(-3.13%)
Jan 24, 2006	12.34	12.43	12.23	12.29	2,826,343	-0.03(-0.28%)
Jan 23, 2006	12.31	12.42	12.15	12.33	4,640,492	-0.01(-0.11%)
Jan 20, 2006	13.21	13.21	12.24	12.34	6,104,330	-0.03(-0.23%)
Jan 19, 2006	11.89	12.45	11.85	12.37	7,813,143	+0.64(+5.49%)
Jan 18, 2006	11.47	11.84	11.43	11.73	4,285,894	+0.24(+2.13%)
Jan 17, 2006	11.40	11.54	11.37	11.48	2,694,709	-0.08(-0.73%)
Jan 13, 2006	11.48	11.66	11.43	11.57	3,053,165	+0.14(+1.22%)
Jan 12, 2006	11.58	11.64	11.26	11.43	4,113,384	-0.15(-1.33%)
Jan 11, 2006	11.66	11.72	11.49	11.58	2,820,198	-0.04(-0.30%)
Jan 10, 2006	11.59	11.73	11.47	11.61	4,391,945	-0.08(-0.66%)
Jan 09, 2006	11.89	11.94	11.69	11.69	3,141,493	-0.20(-1.71%)
Jan 06, 2006	11.82	11.94	11.71	11.89	2,896,662	+0.19(+1.61%)
Jan 05, 2006	11.78	11.85	11.64	11.71	2,639,397	-0.11(-0.95%)
Jan 04, 2006	11.44	11.86	11.41	11.82	6,564,835	+0.48(+4.26%)
Jan 03, 2006	11.14	11.37	10.94	11.33	2,896,520	+0.26(+2.34%)
Dec 30, 2005	11.00	11.10	10.89	11.08	2,215,624	-0.04(-0.32%)
Dec 29, 2005	11.03	11.14	10.98	11.11	1,235,730	+0.01(+0.13%)
Dec 28, 2005	11.15	11.19	10.95	11.10	2,357,549	-0.09(-0.81%)
Dec 27, 2005	11.28	11.30	11.10	11.19	1,814,434	+0.01(+0.06%)
Dec 23, 2005	11.12	11.22	11.06	11.18	1,754,834	+0.12(+1.08%)
Dec 22, 2005	11.03	11.06	10.90	11.06	2,327,535	+0.10(+0.89%)
Dec 21, 2005	11.15	11.22	10.89	10.96	2,806,477	-0.10(-0.95%)
Dec 20, 2005	11.12	11.24	11.03	11.07	2,738,016	-0.06(-0.57%)
Dec 19, 2005	11.31	11.34	10.96	11.13	3,796,376	-0.22(-1.97%)
Dec 16, 2005	11.19	11.43	11.25	11.36	3,970,602	+0.16(+1.44%)
Dec 15, 2005	11.37	11.32	11.10	11.19	2,919,959	-0.17(-1.54%)
Dec 14, 2005	11.45	11.54	11.22	11.37	3,807,667	-0.04(-0.31%)
Dec 13, 2005	11.24	11.44	11.16	11.40	2,785,324	+0.12(+1.05%)
Dec 12, 2005	11.23	11.33	11.17	11.29	1,880,465	+0.04(+0.37%)
Dec 09, 2005	11.12	11.33	10.96	11.24	2,438,588	+0.18(+1.65%)
Dec 08, 2005	11.01	11.12	10.92	11.06	1,700,094	+0.02(+0.19%)
Dec 07, 2005	11.05	11.19	10.96	11.04	2,845,495	+0.02(+0.19%)
Dec 06, 2005	11.05	11.15	11.01	11.02	2,857,072	+0.01(+0.06%)
Dec 05, 2005	10.79	11.04	10.74	11.01	3,488,658	+0.20(+1.81%)
Dec 02, 2005	11.05	11.12	10.78	10.82	3,245,257	-0.30(-2.71%)
Dec 01, 2005	11.11	11.14	11.02	11.12	2,588,087	+0.08(+0.76%)
Nov 30, 2005	11.09	11.14	10.99	11.03	2,710,002	-0.02(-0.19%)
Nov 29, 2005	11.08	11.15	11.00	11.05	1,951,642	+0.10(+0.96%)
Nov 28, 2005	11.08	11.08	10.91	10.95	3,412,479	-0.06(-0.51%)
Nov 25, 2005	11.10	11.10	10.91	11.01	589,566	-0.03(-0.32%)
Nov 23, 2005	10.98	11.10	10.85	11.04	2,061,408	+0.04(+0.38%)
Nov 22, 2005	11.07	11.15	10.86	11.00	2,459,312	-0.13(-1.13%)
Nov 21, 2005	11.06	11.18	11.01	11.12	2,253,214	-0.07(-0.63%)
Nov 18, 2005	11.12	11.30	10.96	11.19	3,359,311	+0.08(+0.76%)
Nov 17, 2005	10.77	11.13	10.74	11.11	3,784,656	+0.38(+3.59%)
Nov 16, 2005	10.73	10.84	10.68	10.73	1,715,672	+0.01(+0.07%)
Nov 15, 2005	10.72	10.90	10.61	10.72	2,251,927	+0.02(+0.20%)
Nov 14, 2005	10.88	11.17	10.60	10.70	3,319,721	-0.20(-1.80%)
Nov 11, 2005	10.84	10.95	10.83	10.89	2,554,357	+0.05(+0.45%)
Nov 10, 2005	10.73	10.86	10.53	10.84	3,498,949	+0.19(+1.77%)
Nov 09, 2005	10.45	10.76	10.49	10.66	1,984,943	+0.20(+1.94%)
Nov 08, 2005	10.53	10.59	10.36	10.45	2,412,289	-0.19(-1.78%)
Nov 07, 2005	10.84	10.94	10.49	10.64	2,822,913	-0.20(-1.87%)
Nov 04, 2005	10.93	10.95	10.70	10.84	2,798,616	+0.09(+0.85%)
Nov 03, 2005	10.24	11.01	10.24	10.75	3,526,819	-0.06(-0.52%)
Nov 02, 2005	10.96	10.98	10.65	10.81	3,724,627	-0.18(-1.65%)
Nov 01, 2005	11.12	11.17	10.93	10.99	3,567,124	-0.13(-1.13%)
Oct 31, 2005	10.91	11.22	10.90	11.12	3,419,197	+0.27(+2.45%)
Oct 28, 2005	10.73	10.91	10.65	10.85	3,726,343	+0.15(+1.44%)
Oct 27, 2005	10.91	11.02	10.64	10.70	2,172,747	-0.22(-1.99%)
Oct 26, 2005	11.10	11.26	10.91	10.91	2,689,421	-0.18(-1.64%)
Oct 25, 2005	11.05	11.37	11.03	11.10	4,459,977	+0.04(+0.38%)
Oct 24, 2005	10.87	11.10	10.82	11.05	3,357,024	+0.24(+2.20%)
Oct 21, 2005	10.81	10.97	10.68	10.82	2,631,108	+0.01(+0.06%)
Oct 20, 2005	11.22	11.28	10.74	10.81	4,804,570	-0.44(-3.92%)
Oct 19, 2005	10.70	11.31	10.56	11.25	7,066,502	+0.54(+5.03%)
Oct 18, 2005	11.05	11.09	10.71	10.71	4,122,245	-0.34(-3.04%)
Oct 17, 2005	11.09	11.17	10.98	11.05	2,768,459	-0.08(-0.69%)
Oct 14, 2005	10.96	11.24	10.93	11.12	2,564,505	+0.16(+1.47%)
Oct 13, 2005	11.26	11.35	10.86	10.96	3,319,721	-0.41(-3.57%)
Oct 12, 2005	11.42	11.57	11.26	11.37	4,020,197	-0.06(-0.55%)
Oct 11, 2005	11.41	11.54	11.33	11.43	3,151,641	+0.04(+0.31%)
Oct 10, 2005	11.67	11.67	11.32	11.40	2,453,452	-0.27(-2.34%)
Oct 07, 2005	11.45	11.84	11.43	11.67	3,526,533	+0.22(+1.89%)
Oct 06, 2005	11.65	11.75	11.26	11.45	5,148,733	-0.20(-1.68%)
Oct 05, 2005	11.93	12.03	11.65	11.65	5,085,132	-0.31(-2.63%)
Oct 04, 2005	11.96	12.07	11.87	11.96	6,369,313	+0.18(+1.54%)
Oct 03, 2005	11.40	11.90	11.37	11.78	4,888,467	+0.29(+2.50%)
Sep 30, 2005	11.30	11.55	11.29	11.50	4,152,974	+0.23(+2.05%)
Sep 29, 2005	11.09	11.40	11.03	11.26	3,889,992	+0.12(+1.07%)
Sep 28, 2005	10.86	11.19	10.98	11.15	4,039,063	+0.29(+2.64%)
Sep 27, 2005	10.73	10.88	10.64	10.86	2,516,053	+0.17(+1.64%)
Sep 26, 2005	10.47	10.98	10.45	10.68	4,164,837	+0.31(+2.97%)
Sep 23, 2005	10.38	10.43	10.34	10.38	3,222,960	-0.08(-0.74%)
Sep 22, 2005	10.36	10.52	10.24	10.45	4,060,216	+0.04(+0.34%)
Sep 21, 2005	10.36	10.54	10.35	10.42	6,765,073	+0.15(+1.50%)
Sep 20, 2005	10.55	10.61	10.24	10.26	5,258,928	-0.27(-2.53%)
Sep 19, 2005	10.61	10.66	10.50	10.53	3,304,142	-0.10(-0.99%)
Sep 16, 2005	10.75	10.78	10.57	10.63	6,394,325	-0.15(-1.36%)
Sep 15, 2005	10.70	10.83	10.70	10.78	1,036,349	+0.11(+1.05%)
Sep 14, 2005	10.73	10.78	10.56	10.67	3,247,115	-0.02(-0.20%)
Sep 13, 2005	10.74	10.86	10.68	10.69	2,305,953	-0.08(-0.78%)
Sep 12, 2005	10.61	10.88	10.60	10.77	3,861,550	-0.01(-0.06%)
Sep 09, 2005	10.56	10.84	10.52	10.78	6,773,220	+0.29(+2.80%)
Sep 08, 2005	10.76	10.88	10.47	10.49	6,501,090	-0.48(-4.40%)
Sep 07, 2005	10.68	11.01	10.63	10.97	5,041,396	+0.26(+2.42%)
Sep 06, 2005	10.74	10.88	10.67	10.71	2,407,287	-0.08(-0.71%)
Sep 02, 2005	10.79	10.98	10.73	10.79	2,524,057	-0.09(-0.84%)
Sep 01, 2005	11.01	11.10	10.83	10.88	4,081,511	-0.13(-1.21%)
Aug 31, 2005	10.87	11.03	10.86	11.01	2,361,551	+0.08(+0.70%)
Aug 30, 2005	10.74	10.97	10.71	10.94	2,045,686	+0.10(+0.90%)
Aug 29, 2005	10.89	10.89	10.61	10.84	2,022,390	-0.05(-0.45%)
Aug 26, 2005	10.84	11.05	10.84	10.89	1,778,702	-0.01(-0.06%)
Aug 25, 2005	10.78	10.94	10.75	10.89	1,150,261	+0.16(+1.50%)
Aug 24, 2005	10.98	11.12	10.66	10.73	2,455,453	-0.22(-2.04%)
Aug 23, 2005	11.00	11.15	10.96	10.96	2,159,026	+0.04(+0.32%)
Aug 22, 2005	10.70	11.03	10.68	10.92	2,349,116	+0.20(+1.89%)
Aug 19, 2005	10.74	10.84	10.63	10.72	2,134,157	+0.01(+0.07%)
Aug 18, 2005	10.68	10.84	10.59	10.71	1,932,918	+0.04(+0.39%)
Aug 17, 2005	10.63	10.73	10.47	10.67	2,063,552	+0.02(+0.20%)
Aug 16, 2005	10.74	10.74	10.59	10.65	1,807,430	-0.11(-1.04%)
Aug 15, 2005	10.77	10.91	10.67	10.76	1,087,517	-0.03(-0.26%)
Aug 12, 2005	10.91	10.91	10.67	10.79	1,460,694	-0.18(-1.66%)
Aug 11, 2005	10.87	11.10	10.82	10.97	2,069,698	+0.15(+1.36%)
Aug 10, 2005	10.67	11.19	10.67	10.82	2,884,371	+0.22(+2.11%)
Aug 09, 2005	10.64	10.73	10.34	10.60	3,464,218	-0.05(-0.46%)
Aug 08, 2005	11.03	11.14	10.59	10.65	3,131,488	-0.34(-3.06%)
Aug 05, 2005	11.29	11.29	10.77	10.98	3,544,828	-0.29(-2.54%)
Aug 04, 2005	11.31	11.34	11.23	11.27	1,728,393	-0.01(-0.12%)
Aug 03, 2005	11.33	11.40	11.23	11.29	1,648,783	-0.12(-1.04%)
Aug 02, 2005	11.29	11.47	11.27	11.40	2,223,485	+0.17(+1.56%)