AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.143	6.220	6.122	6.206	1,067,793	+0.08(+1.37%)
Nov 26, 2003	6.052	6.150	6.045	6.122	2,313,671	+0.09(+1.51%)
Nov 25, 2003	5.870	6.045	5.870	6.031	2,425,724	+0.16(+2.74%)
Nov 24, 2003	5.772	5.961	5.772	5.870	2,754,166	+0.17(+2.94%)
Nov 21, 2003	5.737	5.751	5.667	5.702	2,188,754	-0.03(-0.61%)
Nov 20, 2003	5.814	5.856	5.597	5.737	4,043,350	-0.15(-2.50%)
Nov 19, 2003	5.940	6.003	5.793	5.884	3,655,881	-0.04(-0.71%)
Nov 18, 2003	6.052	6.143	5.919	5.926	2,045,543	-0.13(-2.08%)
Nov 17, 2003	6.066	6.171	5.996	6.052	2,745,734	-0.19(-3.03%)
Nov 14, 2003	6.325	6.367	6.206	6.241	1,943,495	-0.06(-1.00%)
Nov 13, 2003	6.374	6.409	6.227	6.304	3,454,928	-0.03(-0.55%)
Nov 12, 2003	6.227	6.374	6.206	6.339	3,202,951	+0.17(+2.84%)
Nov 11, 2003	6.136	6.178	6.059	6.164	2,227,201	+0.07(+1.15%)
Nov 10, 2003	6.311	6.346	6.080	6.094	2,604,381	-0.23(-3.65%)
Nov 07, 2003	6.087	6.353	6.017	6.325	3,751,212	+0.29(+4.75%)
Nov 06, 2003	6.199	6.227	6.017	6.038	4,371,221	-0.17(-2.71%)
Nov 05, 2003	6.332	6.409	6.192	6.206	3,219,101	-0.13(-2.10%)
Nov 04, 2003	6.185	6.430	6.150	6.339	4,881,606	+0.22(+3.54%)
Nov 03, 2003	6.143	6.143	6.031	6.122	2,164,506	+0.00(+0.00%)
Oct 31, 2003	6.254	6.276	5.968	6.122	3,568,553	-0.04(-0.68%)
Oct 30, 2003	5.709	6.171	5.674	6.164	6,299,137	+0.48(+8.36%)
Oct 29, 2003	5.667	5.702	5.611	5.688	1,587,469	-0.01(-0.25%)
Oct 28, 2003	5.618	5.702	5.583	5.702	2,024,391	+0.11(+2.00%)
Oct 27, 2003	5.709	5.772	5.555	5.590	1,365,220	-0.10(-1.84%)
Oct 24, 2003	5.527	5.702	5.506	5.695	2,081,561	+0.13(+2.26%)
Oct 23, 2003	5.457	5.569	5.422	5.569	1,239,017	+0.08(+1.53%)
Oct 22, 2003	5.422	5.618	5.422	5.485	2,470,889	-0.14(-2.49%)
Oct 21, 2003	5.681	5.751	5.625	5.625	1,780,989	-0.15(-2.55%)
Oct 20, 2003	5.597	5.772	5.597	5.772	1,571,604	+0.15(+2.74%)
Oct 17, 2003	5.765	5.793	5.597	5.618	2,370,555	-0.15(-2.55%)
Oct 16, 2003	5.492	5.604	5.492	5.765	2,623,676	+0.24(+4.30%)
Oct 15, 2003	5.688	5.730	5.492	5.527	2,549,212	-0.20(-3.54%)
Oct 14, 2003	5.625	5.730	5.604	5.730	1,936,349	+0.08(+1.49%)
Oct 13, 2003	5.478	5.639	5.478	5.646	3,488,801	+0.17(+3.07%)
Oct 10, 2003	5.527	5.597	5.450	5.478	1,800,713	-0.06(-1.01%)
Oct 09, 2003	5.562	5.625	5.534	5.534	2,399,140	-0.03(-0.50%)
Oct 08, 2003	5.590	5.590	5.548	5.562	2,139,159	-0.01(-0.25%)
Oct 07, 2003	5.436	5.576	5.338	5.576	3,869,554	+0.09(+1.66%)
Oct 06, 2003	5.555	5.555	5.387	5.485	2,663,552	-0.07(-1.26%)
Oct 03, 2003	5.387	5.590	5.352	5.555	5,279,510	+0.26(+4.89%)
Oct 02, 2003	5.289	5.352	5.255	5.296	1,621,628	-0.01(-0.13%)
Oct 01, 2003	5.199	5.317	5.199	5.303	3,455,500	+0.11(+2.16%)
Sep 30, 2003	5.087	5.220	5.052	5.192	2,661,265	+0.03(+0.68%)
Sep 29, 2003	5.247	5.247	5.045	5.157	3,192,946	-0.09(-1.73%)
Sep 26, 2003	5.003	5.268	4.940	5.247	5,166,742	+0.24(+4.90%)
Sep 25, 2003	4.982	5.247	4.982	5.003	5,973,983	+0.06(+1.27%)
Sep 24, 2003	5.199	5.289	4.940	4.940	5,720,576	-0.31(-5.87%)
Sep 23, 2003	5.220	5.296	5.192	5.247	1,798,140	+0.01(+0.27%)
Sep 22, 2003	5.129	5.241	5.129	5.234	1,738,255	+0.00(+0.00%)
Sep 19, 2003	5.192	5.275	5.129	5.234	2,926,534	-0.01(-0.27%)
Sep 18, 2003	5.206	5.394	5.185	5.247	3,715,623	+0.06(+1.08%)
Sep 17, 2003	5.387	5.352	5.150	5.192	5,209,333	-0.20(-3.64%)
Sep 16, 2003	5.080	5.422	5.073	5.387	6,964,168	+0.31(+6.06%)
Sep 15, 2003	4.989	5.087	4.968	5.080	2,379,417	+0.02(+0.41%)
Sep 12, 2003	4.961	5.080	4.919	5.059	2,458,454	+0.10(+1.97%)
Sep 11, 2003	4.863	4.996	4.842	4.961	4,258,596	+0.14(+2.90%)
Sep 10, 2003	4.919	4.968	4.807	4.821	2,398,568	-0.11(-2.27%)
Sep 09, 2003	5.157	5.164	4.926	4.933	4,677,652	-0.10(-1.95%)
Sep 08, 2003	4.954	5.164	4.947	5.031	3,049,592	+0.06(+1.27%)
Sep 05, 2003	4.842	4.982	4.786	4.968	4,148,686	+0.09(+1.87%)
Sep 04, 2003	4.688	4.898	4.688	4.877	5,144,160	+0.20(+4.19%)
Sep 03, 2003	4.632	4.758	4.583	4.681	2,729,869	+0.04(+0.90%)
Sep 02, 2003	4.618	4.702	4.492	4.639	3,575,985	+0.10(+2.31%)
Aug 29, 2003	4.394	4.541	4.394	4.534	1,902,333	+0.10(+2.37%)
Aug 28, 2003	4.380	4.457	4.345	4.429	2,738,159	+0.00(+0.00%)
Aug 27, 2003	4.352	4.471	4.303	4.429	1,531,585	+0.08(+1.77%)
Aug 26, 2003	4.359	4.429	4.303	4.352	2,450,736	-0.05(-1.11%)
Aug 25, 2003	4.478	4.534	4.359	4.401	1,845,020	-0.17(-3.68%)
Aug 22, 2003	4.688	4.793	4.562	4.569	2,429,297	-0.06(-1.21%)
Aug 21, 2003	4.541	4.681	4.464	4.625	3,191,088	+0.13(+2.96%)
Aug 20, 2003	4.289	4.583	4.268	4.492	3,458,787	+0.20(+4.73%)
Aug 19, 2003	4.310	4.345	4.198	4.289	2,244,352	+0.01(+0.16%)
Aug 18, 2003	4.387	4.436	4.282	4.282	1,641,780	-0.10(-2.24%)
Aug 15, 2003	4.429	4.457	4.275	4.380	958,455	-0.06(-1.26%)
Aug 14, 2003	4.478	4.478	4.338	4.436	2,324,819	+0.01(+0.16%)
Aug 13, 2003	4.408	4.464	4.303	4.429	2,000,808	+0.06(+1.28%)
Aug 12, 2003	4.247	4.380	4.247	4.373	2,273,938	+0.15(+3.48%)
Aug 11, 2003	4.198	4.268	4.184	4.226	1,656,644	+0.00(+0.00%)
Aug 08, 2003	4.156	4.275	4.128	4.226	1,604,620	+0.09(+2.20%)
Aug 07, 2003	4.198	4.198	4.100	4.135	2,857,215	-0.06(-1.50%)
Aug 06, 2003	4.212	4.282	4.086	4.198	4,016,623	-0.01(-0.17%)
Aug 05, 2003	4.191	4.338	4.058	4.205	3,787,372	+0.02(+0.50%)
Aug 04, 2003	4.198	4.219	3.848	4.184	6,291,705	-0.07(-1.64%)
Aug 01, 2003	4.401	4.408	4.191	4.254	2,942,684	-0.15(-3.34%)
Jul 31, 2003	4.443	4.513	4.352	4.401	4,249,877	-0.01(-0.16%)
Jul 30, 2003	4.681	4.723	4.352	4.408	3,823,103	-0.20(-4.40%)
Jul 29, 2003	4.702	4.772	4.604	4.611	2,865,219	-0.10(-2.08%)
Jul 28, 2003	4.723	4.779	4.667	4.709	2,459,740	-0.08(-1.75%)
Jul 25, 2003	4.863	4.891	4.695	4.793	2,682,989	-0.04(-0.87%)
Jul 24, 2003	4.793	4.919	4.653	4.835	4,715,956	+0.16(+3.44%)
Jul 23, 2003	4.863	4.863	4.646	4.674	1,447,974	-0.11(-2.34%)
Jul 22, 2003	4.562	4.849	4.520	4.786	3,208,096	+0.23(+5.07%)
Jul 21, 2003	4.758	4.772	4.548	4.555	3,496,519	-0.27(-5.65%)
Jul 18, 2003	4.898	4.961	4.793	4.828	2,935,967	-0.01(-0.29%)
Jul 17, 2003	4.828	4.877	4.786	4.842	3,433,489	-0.03(-0.72%)
Jul 16, 2003	4.968	4.968	4.828	4.877	3,571,555	-0.06(-1.13%)
Jul 15, 2003	4.933	4.989	4.730	4.933	4,210,001	-0.03(-0.70%)
Jul 14, 2003	4.933	5.108	4.905	4.968	3,875,556	+0.03(+0.71%)
Jul 11, 2003	4.933	4.989	4.898	4.933	3,427,629	+0.03(+0.71%)
Jul 10, 2003	5.038	5.038	4.779	4.898	3,818,672	-0.17(-3.45%)
Jul 09, 2003	5.017	5.157	4.982	5.073	3,846,257	+0.06(+1.12%)
Jul 08, 2003	5.052	5.108	4.975	5.017	3,270,840	-0.08(-1.51%)
Jul 07, 2003	5.178	5.227	5.052	5.094	4,694,660	+0.10(+1.96%)
Jul 03, 2003	4.863	5.017	4.821	4.996	5,437,013	+0.13(+2.73%)
Jul 02, 2003	4.597	4.877	4.527	4.863	10,452,541	+0.47(+10.67%)
Jul 01, 2003	4.408	4.443	4.268	4.394	5,037,680	-0.05(-1.10%)
Jun 30, 2003	4.485	4.604	4.429	4.443	6,711,905	-0.02(-0.47%)
Jun 27, 2003	4.618	4.646	4.443	4.464	5,682,558	-0.15(-3.19%)
Jun 26, 2003	4.653	4.758	4.555	4.611	5,832,344	-0.01(-0.15%)
Jun 25, 2003	4.513	4.807	4.443	4.618	7,829,150	+0.17(+3.94%)
Jun 24, 2003	4.604	4.667	4.198	4.443	8,078,126	-0.09(-2.01%)
Jun 23, 2003	4.758	4.814	4.415	4.534	10,792,131	-0.31(-6.49%)
Jun 20, 2003	5.122	5.122	4.583	4.849	25,573,730	-0.19(-3.75%)
Jun 19, 2003	5.052	5.164	5.024	5.038	8,413,000	+0.03(+0.70%)
Jun 18, 2003	4.919	5.164	4.898	5.003	23,018,514	-0.17(-3.25%)
Jun 17, 2003	5.737	5.737	5.171	5.171	13,245,297	-0.57(-9.88%)
Jun 16, 2003	5.646	5.737	5.569	5.737	3,728,058	+0.16(+2.89%)
Jun 13, 2003	5.681	5.702	5.534	5.576	2,223,914	-0.06(-0.99%)
Jun 12, 2003	5.576	5.709	5.534	5.632	2,778,749	+0.08(+1.39%)
Jun 11, 2003	5.345	5.590	5.289	5.555	4,105,523	+0.19(+3.52%)
Jun 10, 2003	5.597	5.695	5.296	5.366	5,068,981	-0.27(-4.72%)
Jun 09, 2003	5.492	5.695	5.415	5.632	3,415,195	+0.15(+2.81%)
Jun 06, 2003	5.912	5.940	5.401	5.478	5,270,505	-0.38(-6.45%)
Jun 05, 2003	5.800	5.905	5.702	5.856	3,318,291	+0.05(+0.84%)
Jun 04, 2003	5.632	5.863	5.590	5.807	3,285,990	+0.14(+2.47%)
Jun 03, 2003	5.562	5.667	5.513	5.667	4,219,720	+0.00(+0.00%)
Jun 02, 2003	5.604	5.667	5.597	5.667	4,656,213	+0.13(+2.27%)
May 30, 2003	5.611	5.674	5.450	5.541	5,189,324	-0.01(-0.13%)
May 29, 2003	5.345	5.611	5.345	5.548	5,532,344	+0.20(+3.66%)
May 28, 2003	5.555	5.667	5.324	5.352	4,403,093	-0.20(-3.53%)
May 27, 2003	5.059	5.555	5.045	5.548	6,259,261	+0.43(+8.33%)
May 23, 2003	4.996	5.171	4.905	5.122	4,206,285	+0.20(+3.98%)
May 22, 2003	4.709	5.066	4.695	4.926	4,171,125	+0.10(+2.03%)
May 21, 2003	4.996	5.038	4.716	4.828	6,084,464	-0.34(-6.50%)
May 20, 2003	5.136	5.275	5.038	5.164	4,299,044	+0.06(+1.23%)
May 19, 2003	5.115	5.227	5.010	5.101	4,684,227	-0.07(-1.35%)
May 16, 2003	4.863	5.247	4.793	5.171	7,834,296	+0.32(+6.64%)
May 15, 2003	4.814	4.884	4.716	4.849	4,021,197	+0.10(+2.06%)
May 14, 2003	4.814	4.856	4.653	4.751	3,054,595	+0.06(+1.34%)
May 13, 2003	4.793	4.870	4.625	4.688	4,108,095	-0.17(-3.60%)
May 12, 2003	4.590	4.870	4.513	4.863	4,734,108	+0.28(+6.11%)
May 09, 2003	4.380	4.583	4.380	4.583	4,337,919	+0.22(+4.97%)
May 08, 2003	4.324	4.373	4.163	4.366	3,688,467	-0.01(-0.16%)
May 07, 2003	4.282	4.408	4.072	4.373	5,045,255	+0.06(+1.30%)
May 06, 2003	4.457	4.541	4.205	4.317	6,706,760	-0.21(-4.64%)
May 05, 2003	4.758	4.758	4.464	4.527	6,515,526	-0.29(-6.10%)
May 02, 2003	4.268	4.828	4.198	4.821	11,632,816	+0.62(+14.64%)
Apr 30, 2003	4.191	4.324	3.988	4.205	6,221,386	+0.01(+0.33%)
Apr 29, 2003	4.023	4.212	3.995	4.191	6,829,675	+0.23(+5.83%)
Apr 28, 2003	3.883	3.988	3.820	3.960	5,318,242	+0.15(+3.85%)
Apr 25, 2003	3.841	4.037	3.785	3.813	6,135,774	+0.05(+1.30%)
Apr 24, 2003	3.491	3.778	3.442	3.764	5,300,806	+0.29(+8.47%)
Apr 23, 2003	3.505	3.624	3.358	3.470	6,153,782	-0.03(-0.80%)
Apr 22, 2003	3.218	3.498	3.169	3.498	4,548,305	+0.27(+8.23%)
Apr 21, 2003	3.100	3.274	3.100	3.232	3,277,701	+0.11(+3.59%)
Apr 17, 2003	3.135	3.155	3.121	3.121	3,334,299	+0.03(+1.13%)
Apr 16, 2003	3.114	3.148	3.058	3.086	3,520,959	-0.03(-0.90%)
Apr 15, 2003	3.135	3.218	3.016	3.114	3,614,861	+0.01(+0.23%)
Apr 14, 2003	3.002	3.142	3.002	3.107	2,892,089	+0.10(+3.50%)
Apr 11, 2003	3.058	3.135	3.002	3.002	2,051,260	-0.04(-1.38%)
Apr 10, 2003	3.128	3.163	2.974	3.044	3,172,508	-0.08(-2.47%)
Apr 09, 2003	3.253	3.372	3.044	3.121	3,251,117	-0.06(-1.98%)
Apr 08, 2003	3.183	3.288	3.044	3.183	3,564,123	-0.16(-4.81%)
Apr 07, 2003	3.484	3.568	3.295	3.344	7,656,783	+0.06(+1.70%)
Apr 04, 2003	2.939	3.323	2.925	3.288	10,765,975	+0.49(+17.50%)
Apr 03, 2003	2.736	2.855	2.456	2.799	4,253,593	+0.07(+2.56%)
Apr 02, 2003	2.729	2.785	2.715	2.729	7,704,091	+0.10(+4.00%)
Apr 01, 2003	2.638	2.666	2.575	2.624	3,952,450	+0.09(+3.59%)
Mar 31, 2003	2.463	2.624	2.456	2.533	3,059,597	+0.00(+0.00%)
Mar 28, 2003	2.519	2.568	2.463	2.533	2,671,984	-0.01(-0.28%)
Mar 27, 2003	2.463	2.603	2.449	2.540	2,988,420	+0.04(+1.68%)
Mar 26, 2003	2.575	2.659	2.435	2.498	6,926,721	-0.08(-2.99%)
Mar 25, 2003	2.316	2.617	2.302	2.575	6,435,059	+0.28(+12.20%)
Mar 24, 2003	2.288	2.323	2.211	2.295	2,066,411	-0.02(-0.91%)
Mar 21, 2003	2.246	2.316	2.204	2.316	5,185,894	+0.06(+2.80%)
Mar 20, 2003	2.274	2.316	2.225	2.253	3,908,286	-0.12(-5.01%)
Mar 19, 2003	2.372	2.442	2.253	2.372	3,012,861	+0.01(+0.59%)
Mar 18, 2003	2.225	2.358	2.197	2.358	212,643,952	+0.13(+5.97%)
Mar 17, 2003	2.183	2.246	2.141	2.225	2,310,670	+0.04(+1.92%)
Mar 14, 2003	2.253	2.288	2.141	2.183	2,179,036	-0.06(-2.50%)
Mar 13, 2003	2.295	2.295	2.106	2.239	3,678,463	+0.11(+5.26%)
Mar 12, 2003	2.225	2.232	2.036	2.127	3,289,278	-0.09(-4.10%)
Mar 11, 2003	2.204	2.253	2.204	2.218	2,152,594	-0.01(-0.31%)
Mar 10, 2003	2.274	2.316	2.218	2.225	1,427,678	-0.03(-1.55%)
Mar 07, 2003	2.253	2.309	2.246	2.260	1,918,340	-0.05(-2.12%)
Mar 06, 2003	2.309	2.365	2.281	2.309	2,822,341	+0.00(+0.00%)
Mar 05, 2003	2.302	2.309	2.253	2.309	1,534,729	+0.02(+0.92%)
Mar 04, 2003	2.309	2.379	2.274	2.288	1,626,344	-0.08(-3.25%)
Mar 03, 2003	2.393	2.435	2.351	2.365	2,170,460	+0.04(+1.81%)
Feb 28, 2003	2.239	2.421	2.225	2.323	2,702,427	+0.11(+5.06%)
Feb 27, 2003	2.246	2.309	2.204	2.211	2,381,989	-0.10(-4.53%)
Feb 26, 2003	2.330	2.365	2.274	2.316	2,361,694	+0.06(+2.48%)
Feb 25, 2003	2.218	2.400	2.218	2.260	2,388,278	-0.07(-3.00%)
Feb 24, 2003	2.414	2.435	2.309	2.330	2,342,685	-0.06(-2.35%)
Feb 21, 2003	2.379	2.407	2.239	2.386	1,926,773	+0.09(+3.96%)
Feb 20, 2003	2.232	2.344	2.211	2.295	2,485,181	+0.11(+5.13%)
Feb 19, 2003	2.197	2.288	2.176	2.183	2,259,502	-0.01(-0.64%)
Feb 18, 2003	2.295	2.309	2.141	2.197	2,696,996	-0.04(-1.87%)
Feb 14, 2003	2.323	2.449	2.204	2.239	4,864,598	-0.13(-5.60%)
Feb 13, 2003	2.015	2.428	1.994	2.372	8,150,303	+0.39(+19.79%)
Feb 12, 2003	2.099	2.134	1.945	1.980	2,697,568	-0.09(-4.39%)
Feb 11, 2003	1.959	2.134	1.910	2.071	2,618,816	+0.17(+8.82%)
Feb 10, 2003	2.099	2.141	1.840	1.903	3,776,938	-0.19(-9.03%)
Feb 07, 2003	2.155	2.344	2.022	2.092	3,466,791	-0.19(-8.28%)
Feb 06, 2003	2.155	2.309	2.106	2.281	2,549,926	+0.15(+6.89%)
Feb 05, 2003	2.358	2.365	2.134	2.134	2,254,929	-0.17(-7.29%)
Feb 04, 2003	2.309	2.344	2.246	2.302	2,366,696	-0.08(-3.24%)
Feb 03, 2003	2.449	2.484	2.309	2.379	2,836,920	-0.05(-2.02%)
Jan 31, 2003	2.470	2.540	2.379	2.428	5,830,057	-0.08(-3.07%)
Jan 30, 2003	2.568	2.582	2.449	2.505	3,662,598	-0.02(-0.83%)
Jan 29, 2003	2.344	2.596	2.316	2.526	3,176,367	+0.09(+3.74%)
Jan 28, 2003	2.029	3.009	2.001	2.435	5,309,381	+0.23(+10.48%)
Jan 27, 2003	2.253	2.386	2.120	2.204	4,175,127	-0.16(-6.80%)
Jan 24, 2003	2.589	2.589	2.337	2.365	4,452,259	-0.24(-9.14%)
Jan 23, 2003	2.554	2.694	2.449	2.603	3,036,586	+0.08(+3.33%)
Jan 22, 2003	2.659	2.715	2.491	2.519	3,351,021	-0.25(-9.09%)
Jan 21, 2003	2.799	2.813	2.638	2.771	3,013,146	-0.06(-1.98%)
Jan 17, 2003	2.757	2.841	2.666	2.827	3,716,910	+0.03(+1.00%)
Jan 16, 2003	2.750	2.869	2.736	2.799	9,952,017	+0.08(+3.09%)
Jan 15, 2003	2.568	2.722	2.512	2.715	5,931,963	+0.14(+5.43%)
Jan 14, 2003	2.435	2.617	2.414	2.575	6,800,661	+0.14(+5.75%)
Jan 13, 2003	2.351	2.442	2.337	2.435	2,755,595	+0.08(+3.57%)
Jan 10, 2003	2.414	2.442	2.323	2.351	5,904,807	-0.09(-3.73%)
Jan 09, 2003	2.351	2.442	2.316	2.442	4,884,179	+0.10(+4.18%)
Jan 08, 2003	2.295	2.491	2.295	2.344	5,352,259	-0.01(-0.59%)
Jan 07, 2003	2.435	2.435	2.302	2.358	3,889,563	-0.06(-2.32%)
Jan 06, 2003	2.435	2.449	2.309	2.414	3,158,072	+0.00(+0.00%)
Jan 03, 2003	2.323	2.428	2.204	2.414	3,809,954	+0.15(+6.48%)
Jan 02, 2003	2.141	2.267	1.994	2.267	4,376,938	+0.15(+7.28%)
Dec 31, 2002	2.057	2.113	1.952	2.113	4,207,857	+0.05(+2.37%)
Dec 30, 2002	2.085	2.099	1.994	2.064	2,230,632	+0.02(+1.03%)
Dec 27, 2002	2.099	2.148	1.602	2.043	1,945,496	-0.08(-3.63%)
Dec 26, 2002	2.099	2.134	2.036	2.120	1,968,364	+0.06(+2.71%)
Dec 24, 2002	1.973	2.113	1.896	2.064	1,569,174	+0.09(+4.61%)
Dec 23, 2002	2.099	2.134	1.826	1.973	5,527,628	-0.20(-9.03%)
Dec 20, 2002	2.295	2.316	2.029	2.169	6,346,588	-0.13(-5.49%)
Dec 19, 2002	2.561	2.561	2.218	2.295	5,155,737	-0.20(-8.12%)
Dec 18, 2002	2.449	2.533	2.421	2.498	3,870,125	+0.07(+2.88%)
Dec 17, 2002	2.512	2.519	2.330	2.428	4,602,474	+0.05(+2.06%)
Dec 16, 2002	2.414	2.547	2.274	2.379	7,365,930	+0.10(+4.62%)
Dec 13, 2002	2.316	2.764	2.253	2.274	13,587,460	+0.03(+1.25%)
Dec 12, 2002	2.022	2.288	2.001	2.246	6,200,805	+0.16(+7.72%)
Dec 11, 2002	2.092	2.246	1.973	2.085	5,492,325	+0.02(+1.02%)
Dec 10, 2002	1.973	2.092	1.903	2.064	5,586,656	+0.16(+8.46%)
Dec 09, 2002	1.700	1.973	1.609	1.903	5,012,383	+0.09(+5.02%)
Dec 06, 2002	1.910	1.910	1.770	1.812	4,578,319	-0.11(-5.82%)
Dec 05, 2002	2.169	2.197	1.889	1.924	6,847,827	-0.23(-10.71%)
Dec 04, 2002	1.784	2.155	1.763	2.155	11,038,962	+0.23(+12.00%)
Dec 03, 2002	1.777	2.022	1.679	1.924	7,977,507	+0.16(+9.13%)