AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.45	16.78	16.39	16.44	18,265,454	+0.02(+0.13%)
May 30, 2007	15.91	16.44	15.48	16.42	6,926,023	+0.51(+3.18%)
May 29, 2007	16.07	16.20	15.88	15.91	6,436,793	-0.14(-0.86%)
May 25, 2007	16.20	16.47	15.88	16.05	8,516,758	+0.02(+0.13%)
May 24, 2007	16.51	16.79	15.79	16.03	10,508,131	-0.53(-3.18%)
May 23, 2007	16.19	16.74	16.19	16.56	7,966,760	+0.37(+2.27%)
May 22, 2007	16.38	16.38	16.15	16.19	4,640,254	-0.17(-1.02%)
May 21, 2007	16.14	16.37	16.11	16.36	6,141,580	+0.18(+1.11%)
May 18, 2007	16.45	16.45	15.96	16.18	8,601,879	-0.08(-0.51%)
May 17, 2007	16.14	16.33	16.08	16.26	6,350,755	+0.04(+0.26%)
May 16, 2007	16.45	16.79	15.81	16.22	9,052,094	+0.35(+2.23%)
May 15, 2007	15.59	15.99	15.51	15.86	7,351,413	+0.24(+1.55%)
May 14, 2007	15.73	15.90	15.24	15.62	4,823,026	-0.11(-0.70%)
May 11, 2007	15.45	15.74	15.43	15.73	5,952,006	+0.28(+1.84%)
May 10, 2007	15.61	15.75	15.42	15.45	4,779,848	-0.21(-1.33%)
May 09, 2007	15.45	15.71	15.34	15.66	4,950,112	+0.21(+1.35%)
May 08, 2007	15.52	15.52	15.30	15.45	5,047,128	-0.09(-0.58%)
May 07, 2007	15.55	15.61	15.25	15.54	5,710,863	+0.01(+0.04%)
May 04, 2007	15.42	15.72	15.37	15.53	5,404,859	+0.07(+0.45%)
May 03, 2007	15.60	15.64	15.39	15.46	4,333,191	-0.07(-0.45%)
May 02, 2007	15.88	15.88	15.34	15.53	5,700,854	+0.12(+0.76%)
May 01, 2007	15.34	15.43	15.14	15.41	3,798,702	+0.18(+1.18%)
Apr 30, 2007	15.59	15.63	15.22	15.23	5,913,084	-0.36(-2.31%)
Apr 27, 2007	15.80	15.88	15.56	15.59	3,020,426	-0.27(-1.70%)
Apr 26, 2007	15.71	16.06	15.71	15.86	3,548,864	-0.08(-0.52%)
Apr 25, 2007	15.67	16.00	15.67	15.95	4,034,727	+0.12(+0.79%)
Apr 24, 2007	15.78	15.93	15.73	15.82	4,488,467	+0.03(+0.22%)
Apr 23, 2007	16.00	16.06	15.68	15.79	5,425,635	+0.01(+0.04%)
Apr 20, 2007	15.88	16.06	15.68	15.78	10,174,362	+0.03(+0.18%)
Apr 19, 2007	15.23	15.77	15.23	15.75	4,276,290	-0.03(-0.18%)
Apr 18, 2007	15.58	15.86	15.47	15.78	5,703,597	+0.19(+1.20%)
Apr 17, 2007	15.66	15.71	15.15	15.59	7,751,030	+0.37(+2.46%)
Apr 16, 2007	15.41	15.41	14.94	15.22	6,579,843	+0.11(+0.73%)
Apr 13, 2007	15.81	15.81	14.93	15.11	5,064,075	-0.11(-0.73%)
Apr 12, 2007	15.32	15.37	15.00	15.22	5,745,794	-0.18(-1.17%)
Apr 11, 2007	15.57	15.57	15.34	15.40	3,230,169	-0.13(-0.85%)
Apr 10, 2007	15.44	15.60	15.41	15.53	4,580,550	+0.10(+0.63%)
Apr 09, 2007	15.09	15.45	15.03	15.43	5,315,659	+0.41(+2.72%)
Apr 05, 2007	15.00	15.09	14.91	15.03	2,006,843	+0.01(+0.09%)
Apr 04, 2007	14.98	15.13	14.94	15.01	3,170,924	+0.09(+0.60%)
Apr 03, 2007	15.24	15.30	14.80	14.92	5,930,673	-0.33(-2.14%)
Apr 02, 2007	14.99	15.25	14.89	15.25	4,703,338	+0.34(+2.28%)
Mar 30, 2007	15.04	15.16	14.71	14.91	4,586,788	-0.17(-1.10%)
Mar 29, 2007	0.0346	15.14	14.85	15.07	4,596,513	+0.21(+1.40%)
Mar 28, 2007	14.91	15.03	14.82	14.87	3,961,336	-0.19(-1.24%)
Mar 27, 2007	14.92	15.11	14.83	15.05	4,138,175	+0.14(+0.93%)
Mar 26, 2007	14.85	14.94	14.69	14.91	3,352,577	+0.10(+0.70%)
Mar 23, 2007	14.75	14.88	14.62	14.81	3,535,866	+0.06(+0.38%)
Mar 22, 2007	15.03	15.03	14.71	14.76	6,940,748	-0.10(-0.70%)
Mar 21, 2007	14.72	14.89	14.56	14.86	5,135,691	+0.15(+0.99%)
Mar 20, 2007	14.47	14.74	14.37	14.71	4,685,727	+0.16(+1.09%)
Mar 19, 2007	14.29	14.57	14.17	14.55	5,260,706	+0.37(+2.64%)
Mar 16, 2007	14.34	14.52	14.15	14.18	5,980,476	-0.19(-1.30%)
Mar 15, 2007	14.25	14.48	14.15	14.37	4,279,791	+0.12(+0.88%)
Mar 14, 2007	14.30	14.47	14.01	14.24	5,610,197	+0.02(+0.15%)
Mar 13, 2007	14.60	14.64	14.17	14.22	5,048,932	-0.37(-2.56%)
Mar 12, 2007	14.43	14.68	14.24	14.60	4,829,294	+0.39(+2.78%)
Mar 09, 2007	14.44	14.45	14.14	14.20	7,074,279	-0.11(-0.77%)
Mar 08, 2007	14.62	14.72	14.28	14.31	7,593,291	-0.19(-1.29%)
Mar 07, 2007	14.27	14.79	14.20	14.50	7,839,234	+0.26(+1.80%)
Mar 06, 2007	13.95	14.29	13.89	14.24	14,594,338	+0.54(+3.94%)
Mar 05, 2007	13.51	13.88	13.47	13.70	9,311,258	-0.57(-4.03%)
Mar 02, 2007	14.54	14.71	14.23	14.28	5,995,201	-0.31(-2.14%)
Mar 01, 2007	14.52	14.76	13.95	14.59	5,522,347	-0.18(-1.22%)
Feb 28, 2007	14.62	15.31	14.51	14.77	7,616,634	-0.16(-1.07%)
Feb 27, 2007	15.46	15.55	14.46	14.93	6,898,162	-0.67(-4.31%)
Feb 26, 2007	15.56	15.85	15.45	15.60	4,971,666	+0.17(+1.08%)
Feb 23, 2007	15.50	15.51	15.32	15.43	3,961,481	-0.08(-0.54%)
Feb 22, 2007	15.59	15.77	15.45	15.52	3,001,354	-0.10(-0.67%)
Feb 21, 2007	15.52	15.69	15.45	15.62	3,362,682	+0.03(+0.22%)
Feb 20, 2007	15.49	15.81	15.44	15.59	4,389,648	+0.14(+0.90%)
Feb 16, 2007	15.34	15.48	15.26	15.45	3,301,041	+0.04(+0.27%)
Feb 15, 2007	15.45	15.58	15.31	15.41	3,760,390	-0.10(-0.63%)
Feb 14, 2007	15.55	15.69	15.47	15.50	2,555,708	-0.06(-0.36%)
Feb 13, 2007	15.38	15.58	15.38	15.56	3,201,167	+0.15(+0.94%)
Feb 12, 2007	15.71	15.76	15.39	15.41	4,748,231	-0.25(-1.59%)
Feb 09, 2007	15.52	16.00	15.50	15.66	10,224,034	+0.17(+1.12%)
Feb 08, 2007	15.20	15.52	15.13	15.49	7,198,716	+0.29(+1.91%)
Feb 07, 2007	15.12	15.27	15.04	15.20	5,463,240	+0.14(+0.92%)
Feb 06, 2007	14.63	15.30	14.62	15.06	9,313,710	+0.44(+2.98%)
Feb 05, 2007	14.89	14.89	14.35	14.62	4,604,308	+0.20(+1.39%)
Feb 02, 2007	14.28	14.45	14.26	14.42	2,980,855	+0.12(+0.82%)
Feb 01, 2007	14.36	14.43	14.20	14.30	5,196,466	-0.10(-0.67%)
Jan 31, 2007	14.35	14.44	14.27	14.40	3,466,043	-0.07(-0.48%)
Jan 30, 2007	14.58	14.69	14.43	14.47	2,198,721	-0.07(-0.48%)
Jan 29, 2007	14.32	14.60	14.31	14.54	5,446,351	+0.15(+1.06%)
Jan 26, 2007	14.34	14.45	14.28	14.39	3,585,427	+0.11(+0.78%)
Jan 25, 2007	14.41	14.44	14.26	14.28	3,865,338	-0.14(-0.96%)
Jan 24, 2007	14.46	14.46	14.25	14.42	3,101,971	+0.03(+0.24%)
Jan 23, 2007	14.44	14.53	14.31	14.38	4,345,474	-0.03(-0.24%)
Jan 22, 2007	14.51	14.53	14.30	14.42	3,915,142	-0.15(-1.00%)
Jan 19, 2007	13.96	14.59	13.96	14.56	5,380,523	+0.13(+0.91%)
Jan 18, 2007	14.57	14.62	14.39	14.43	4,006,521	-0.12(-0.81%)
Jan 17, 2007	14.55	14.72	14.41	14.55	7,393,167	-0.07(-0.47%)
Jan 16, 2007	14.10	14.74	14.09	14.62	7,811,950	+0.11(+0.76%)
Jan 12, 2007	14.17	14.57	14.17	14.51	10,079,676	+0.37(+2.65%)
Jan 11, 2007	13.85	14.37	13.85	14.13	8,789,690	-0.24(-1.64%)
Jan 10, 2007	14.21	14.46	13.99	14.37	14,724,260	+0.40(+2.88%)
Jan 09, 2007	13.99	14.06	13.80	13.97	26,750,752	-0.60(-4.09%)
Jan 08, 2007	14.74	14.80	14.39	14.56	7,995,574	-0.21(-1.41%)
Jan 05, 2007	15.17	15.21	14.60	14.77	4,858,957	-0.44(-2.87%)
Jan 04, 2007	15.14	15.24	15.03	15.21	3,589,614	+0.01(+0.05%)
Jan 03, 2007	15.29	15.46	15.16	15.20	3,964,657	-0.07(-0.45%)
Dec 29, 2006	15.21	15.33	15.17	15.27	3,649,089	-0.01(-0.09%)
Dec 28, 2006	15.37	15.43	15.27	15.28	2,505,483	-0.13(-0.85%)
Dec 27, 2006	15.42	15.46	15.33	15.41	2,732,991	-0.03(-0.18%)
Dec 26, 2006	15.32	15.49	15.26	15.44	2,937,980	+0.09(+0.59%)
Dec 22, 2006	15.45	15.48	15.27	15.35	3,463,589	-0.15(-0.94%)
Dec 21, 2006	15.38	15.53	15.37	15.50	5,298,095	+0.07(+0.45%)
Dec 20, 2006	15.52	15.59	15.41	15.43	3,966,822	-0.08(-0.49%)
Dec 19, 2006	15.44	15.62	15.31	15.50	6,392,042	-0.03(-0.22%)
Dec 18, 2006	15.83	15.83	15.51	15.54	4,790,531	-0.28(-1.80%)
Dec 15, 2006	15.85	15.91	15.76	15.82	4,791,686	-0.03(-0.22%)
Dec 14, 2006	15.84	15.93	15.83	15.86	6,023,495	-0.01(-0.04%)
Dec 13, 2006	15.88	15.96	15.85	15.86	5,408,096	+0.01(+0.09%)
Dec 12, 2006	15.93	16.06	15.83	15.85	6,409,654	-0.03(-0.18%)
Dec 11, 2006	16.08	16.11	15.85	15.88	3,965,378	-0.17(-1.08%)
Dec 08, 2006	15.98	16.14	15.93	16.05	2,398,802	+0.01(+0.09%)
Dec 07, 2006	16.18	16.32	16.03	16.04	3,748,985	-0.06(-0.34%)
Dec 06, 2006	16.47	16.47	16.08	16.09	7,776,005	-0.34(-2.07%)
Dec 05, 2006	16.49	16.51	16.32	16.43	4,473,953	+0.00(+0.00%)
Dec 04, 2006	16.28	16.52	16.24	16.43	3,202,589	+0.24(+1.50%)
Dec 01, 2006	16.19	16.35	16.12	16.19	4,331,760	+0.00(+0.00%)
Nov 30, 2006	16.12	16.26	16.00	16.19	3,665,835	+0.12(+0.78%)
Nov 29, 2006	15.92	16.08	15.84	16.06	2,923,977	+0.21(+1.31%)
Nov 28, 2006	15.84	15.98	15.83	15.86	4,892,592	-0.02(-0.13%)
Nov 27, 2006	16.17	16.19	15.84	15.88	4,108,437	-0.30(-1.84%)
Nov 24, 2006	16.13	16.18	16.05	16.18	863,407	+0.03(+0.17%)
Nov 22, 2006	16.18	16.24	16.04	16.15	3,405,124	+0.15(+0.95%)
Nov 21, 2006	15.84	16.10	15.76	15.99	5,597,782	+0.45(+2.90%)
Nov 20, 2006	15.72	15.72	15.52	15.54	3,396,895	+0.04(+0.27%)
Nov 17, 2006	15.45	15.54	15.34	15.50	3,584,705	+0.02(+0.13%)
Nov 16, 2006	15.47	15.53	15.41	15.48	2,179,955	+0.11(+0.72%)
Nov 15, 2006	15.66	15.68	15.34	15.37	3,118,284	-0.35(-2.20%)
Nov 14, 2006	15.76	15.81	15.41	15.72	4,260,303	-0.01(-0.04%)
Nov 13, 2006	15.56	15.80	15.52	15.72	3,588,314	+0.24(+1.57%)
Nov 10, 2006	15.58	15.64	15.41	15.48	3,952,386	-0.07(-0.45%)
Nov 09, 2006	15.57	15.63	15.52	15.55	4,057,046	+0.03(+0.18%)
Nov 08, 2006	15.19	15.53	15.02	15.52	4,782,591	+0.27(+1.77%)
Nov 07, 2006	15.55	15.56	15.12	15.25	5,486,338	-0.43(-2.74%)
Nov 06, 2006	15.30	15.70	15.14	15.68	10,079,242	+0.51(+3.33%)
Nov 03, 2006	15.38	15.39	15.10	15.18	2,445,863	-0.01(-0.09%)
Nov 02, 2006	15.24	15.36	15.07	15.19	2,790,446	-0.09(-0.59%)
Nov 01, 2006	15.27	15.38	15.16	15.28	2,693,582	+0.05(+0.32%)
Oct 31, 2006	15.07	15.25	14.98	15.23	3,214,282	+0.21(+1.43%)
Oct 30, 2006	15.10	15.15	14.90	15.02	2,059,560	-0.03(-0.23%)
Oct 27, 2006	14.96	15.21	14.85	15.05	2,282,738	+0.05(+0.32%)
Oct 26, 2006	15.08	15.13	14.87	15.00	2,377,292	-0.09(-0.60%)
Oct 25, 2006	15.17	15.24	15.04	15.09	2,574,775	+0.01(+0.09%)
Oct 24, 2006	15.08	15.20	14.98	15.08	3,478,891	-0.10(-0.64%)
Oct 23, 2006	15.07	15.32	15.00	15.18	4,750,543	+0.12(+0.78%)
Oct 20, 2006	14.93	15.07	14.83	15.06	3,036,577	+0.18(+1.21%)
Oct 19, 2006	14.70	14.89	14.70	14.88	2,144,298	+0.12(+0.80%)
Oct 18, 2006	14.66	14.82	14.62	14.76	3,162,602	+0.15(+1.00%)
Oct 17, 2006	14.48	14.66	14.45	14.62	2,060,570	+0.06(+0.38%)
Oct 16, 2006	14.39	14.56	14.19	14.56	2,587,189	+0.17(+1.20%)
Oct 13, 2006	14.44	14.47	14.25	14.39	2,146,175	-0.08(-0.53%)
Oct 12, 2006	14.62	14.63	14.39	14.46	2,386,531	-0.12(-0.85%)
Oct 11, 2006	14.47	14.72	14.39	14.59	4,629,282	+0.12(+0.81%)
Oct 10, 2006	14.21	14.48	14.13	14.47	3,568,104	+0.24(+1.70%)
Oct 09, 2006	14.06	14.25	14.06	14.23	2,405,298	+0.13(+0.93%)
Oct 06, 2006	14.26	14.26	14.03	14.10	3,062,128	-0.15(-1.07%)
Oct 05, 2006	14.23	14.36	14.19	14.25	3,051,590	-0.06(-0.44%)
Oct 04, 2006	14.34	14.38	14.21	14.31	2,828,268	+0.02(+0.15%)
Oct 03, 2006	14.03	14.36	13.87	14.29	4,485,357	+0.29(+2.08%)
Oct 02, 2006	14.13	14.20	13.95	14.00	4,013,305	-0.12(-0.88%)
Sep 29, 2006	14.30	14.39	14.09	14.12	3,232,471	-0.14(-0.97%)
Sep 28, 2006	14.37	14.46	14.23	14.26	2,949,818	-0.08(-0.53%)
Sep 27, 2006	14.28	14.36	14.17	14.34	2,687,085	+0.00(+0.00%)
Sep 26, 2006	14.24	14.36	14.12	14.34	2,551,533	+0.05(+0.34%)
Sep 25, 2006	14.10	14.48	14.05	14.29	3,882,228	+0.34(+2.43%)
Sep 22, 2006	14.15	14.15	13.90	13.95	3,171,119	-0.16(-1.13%)
Sep 21, 2006	14.18	14.26	14.02	14.11	2,714,369	-0.09(-0.63%)
Sep 20, 2006	14.22	14.35	14.15	14.20	1,574,660	-0.02(-0.15%)
Sep 19, 2006	14.12	14.30	14.05	14.22	3,637,108	+0.08(+0.59%)
Sep 18, 2006	14.22	14.26	14.05	14.14	2,257,619	+0.09(+0.64%)
Sep 15, 2006	14.28	14.35	13.98	14.05	3,615,309	-0.16(-1.12%)
Sep 14, 2006	14.13	14.36	14.08	14.21	2,542,438	+0.03(+0.20%)
Sep 13, 2006	13.89	14.21	13.72	14.18	2,889,187	+0.24(+1.69%)
Sep 12, 2006	13.92	14.12	13.87	13.94	3,609,968	-0.10(-0.74%)
Sep 11, 2006	14.10	14.23	13.90	14.05	3,085,659	-0.12(-0.83%)
Sep 08, 2006	14.30	14.34	14.09	14.17	2,040,071	-0.08(-0.54%)
Sep 07, 2006	14.39	14.44	14.10	14.24	4,080,288	-0.14(-0.96%)
Sep 06, 2006	14.55	14.68	14.27	14.38	3,311,291	-0.28(-1.89%)
Sep 05, 2006	14.68	14.88	14.55	14.66	3,234,781	-0.01(-0.09%)
Sep 01, 2006	14.67	14.71	14.58	14.67	2,105,466	-0.04(-0.28%)
Aug 31, 2006	14.55	14.79	14.55	14.71	2,893,518	+0.16(+1.09%)
Aug 30, 2006	14.48	14.60	14.30	14.55	1,944,795	+0.15(+1.01%)
Aug 29, 2006	14.46	14.62	14.34	14.41	3,669,299	-0.08(-0.53%)
Aug 28, 2006	14.37	14.58	14.36	14.48	2,360,403	+0.15(+1.01%)
Aug 25, 2006	14.23	14.39	14.21	14.34	1,859,190	+0.08(+0.58%)
Aug 24, 2006	14.43	14.44	14.12	14.26	1,671,092	-0.13(-0.91%)
Aug 23, 2006	14.46	14.47	14.15	14.39	1,625,186	-0.05(-0.34%)
Aug 22, 2006	14.30	14.44	14.21	14.44	1,785,279	+0.13(+0.92%)
Aug 21, 2006	14.12	14.40	13.99	14.30	2,275,520	+0.11(+0.78%)
Aug 18, 2006	14.00	14.25	13.87	14.19	3,248,351	+0.21(+1.54%)
Aug 17, 2006	14.06	14.07	13.75	13.98	3,112,221	-0.18(-1.27%)
Aug 16, 2006	14.09	14.17	13.88	14.16	5,230,246	+0.03(+0.20%)
Aug 15, 2006	14.24	14.44	14.05	14.13	3,411,476	+0.16(+1.14%)
Aug 14, 2006	13.99	14.11	13.94	13.97	2,293,565	-0.03(-0.25%)
Aug 11, 2006	14.11	14.13	13.96	14.01	2,338,171	-0.17(-1.22%)
Aug 10, 2006	14.26	14.31	14.06	14.18	3,634,220	-0.10(-0.68%)
Aug 09, 2006	14.17	14.48	14.07	14.28	4,681,540	+0.21(+1.53%)
Aug 08, 2006	13.88	14.30	13.79	14.06	4,839,324	+0.16(+1.15%)
Aug 07, 2006	13.69	14.35	13.33	13.90	14,840,036	+1.26(+9.97%)
Aug 04, 2006	13.87	13.92	12.64	12.64	8,320,236	-1.06(-7.73%)
Aug 03, 2006	13.68	13.75	13.58	13.70	2,635,261	+0.02(+0.15%)
Aug 02, 2006	13.80	13.90	13.61	13.68	3,345,215	-0.08(-0.55%)
Aug 01, 2006	13.71	13.84	13.61	13.76	3,595,388	+0.00(+0.00%)
Jul 31, 2006	13.68	13.92	13.61	13.76	2,866,090	-0.01(-0.10%)
Jul 28, 2006	13.84	13.91	13.72	13.77	3,028,926	+0.03(+0.20%)
Jul 27, 2006	13.89	14.07	13.70	13.74	4,120,564	-0.16(-1.15%)
Jul 26, 2006	14.21	14.23	13.77	13.90	6,161,069	-0.29(-2.05%)
Jul 25, 2006	14.08	14.27	14.08	14.19	4,147,270	+0.03(+0.20%)
Jul 24, 2006	13.97	14.26	13.93	14.17	5,143,920	+0.19(+1.39%)
Jul 21, 2006	13.73	14.00	13.75	13.97	5,032,908	+0.24(+1.77%)
Jul 20, 2006	13.67	13.85	13.58	13.73	2,815,997	-0.01(-0.05%)
Jul 19, 2006	13.63	13.76	13.58	13.74	4,488,100	+0.24(+1.75%)
Jul 18, 2006	13.67	13.79	13.33	13.50	5,323,502	-0.18(-1.32%)
Jul 17, 2006	13.40	13.72	13.37	13.68	4,553,783	+0.19(+1.39%)
Jul 14, 2006	13.33	13.53	13.14	13.49	3,400,649	+0.21(+1.62%)
Jul 13, 2006	13.33	13.48	13.22	13.28	4,319,489	-0.06(-0.47%)
Jul 12, 2006	13.70	13.75	13.30	13.34	4,831,095	-0.25(-1.84%)
Jul 11, 2006	13.53	13.65	13.39	13.59	4,860,111	+0.11(+0.82%)
Jul 10, 2006	13.38	13.56	13.35	13.48	4,316,025	+0.13(+0.99%)
Jul 07, 2006	13.16	13.37	13.00	13.35	7,638,576	+0.19(+1.47%)
Jul 06, 2006	13.11	13.16	13.04	13.15	3,219,335	+0.09(+0.69%)
Jul 05, 2006	12.88	13.15	12.82	13.06	5,035,074	+0.18(+1.40%)
Jul 03, 2006	12.92	12.93	12.72	12.88	1,479,817	+0.10(+0.81%)
Jun 30, 2006	12.88	13.00	12.76	12.78	3,754,182	-0.06(-0.43%)
Jun 29, 2006	12.61	12.87	12.52	12.84	3,316,199	+0.33(+2.60%)
Jun 28, 2006	12.42	12.66	12.35	12.51	4,818,681	+0.06(+0.50%)
Jun 27, 2006	12.14	12.52	12.14	12.45	8,711,303	+0.33(+2.74%)
Jun 26, 2006	11.88	12.15	11.83	12.12	3,418,260	+0.17(+1.39%)
Jun 23, 2006	12.06	12.18	11.89	11.95	2,967,574	-0.18(-1.48%)
Jun 22, 2006	12.10	12.16	11.96	12.13	2,859,161	-0.02(-0.17%)
Jun 21, 2006	11.93	12.23	11.93	12.15	3,510,938	+0.22(+1.86%)
Jun 20, 2006	11.60	12.00	11.54	11.93	4,994,798	+0.21(+1.83%)
Jun 19, 2006	12.10	12.12	11.63	11.71	4,713,876	-0.41(-3.37%)
Jun 16, 2006	12.15	12.26	12.05	12.12	4,175,275	-0.05(-0.40%)
Jun 15, 2006	12.41	12.41	11.97	12.17	5,926,631	-0.21(-1.68%)
Jun 14, 2006	12.47	12.62	12.30	12.38	4,121,574	-0.10(-0.78%)
Jun 13, 2006	12.64	12.68	12.42	12.48	5,508,136	-0.21(-1.69%)
Jun 12, 2006	12.72	12.86	12.66	12.69	3,083,060	+0.01(+0.11%)
Jun 09, 2006	12.59	12.81	12.49	12.68	2,618,515	+0.00(+0.00%)
Jun 08, 2006	12.87	12.88	12.59	12.68	5,375,182	-0.24(-1.82%)
Jun 07, 2006	12.91	13.04	12.76	12.91	3,742,056	-0.03(-0.27%)
Jun 06, 2006	12.95	13.00	12.75	12.95	3,478,025	+0.07(+0.54%)
Jun 05, 2006	12.99	13.06	12.79	12.88	3,194,505	-0.12(-0.91%)
Jun 02, 2006	12.88	13.02	12.61	13.00	3,220,201	+0.11(+0.86%)