AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.96	11.96	11.29	11.29	11,155,376	-0.63(-5.28%)
Jul 30, 2008	11.66	11.93	11.56	11.92	5,776,310	+0.31(+2.65%)
Jul 29, 2008	11.61	11.61	11.36	11.61	5,589,737	+0.13(+1.10%)
Jul 28, 2008	11.32	11.66	11.28	11.49	7,332,340	+0.18(+1.61%)
Jul 25, 2008	11.32	11.64	11.23	11.31	6,692,391	+0.01(+0.12%)
Jul 24, 2008	11.76	11.76	11.23	11.29	8,712,921	-0.44(-3.76%)
Jul 23, 2008	11.95	12.02	11.66	11.73	6,864,159	-0.20(-1.70%)
Jul 22, 2008	11.94	12.03	11.85	11.94	6,040,251	-0.04(-0.29%)
Jul 21, 2008	11.80	12.00	11.70	11.97	5,847,951	+0.24(+2.03%)
Jul 18, 2008	11.37	11.81	11.31	11.73	11,616,328	+0.37(+3.26%)
Jul 17, 2008	11.33	11.42	11.23	11.36	8,534,855	+0.08(+0.74%)
Jul 16, 2008	11.70	11.70	11.25	11.28	11,864,026	-0.38(-3.30%)
Jul 15, 2008	11.96	12.17	11.59	11.66	16,498,786	-0.48(-3.92%)
Jul 14, 2008	12.44	12.45	12.11	12.14	5,224,974	-0.17(-1.36%)
Jul 11, 2008	12.10	12.45	12.01	12.31	7,071,309	+0.09(+0.74%)
Jul 10, 2008	12.43	12.58	12.15	12.22	11,923,134	-0.22(-1.80%)
Jul 09, 2008	12.62	12.69	12.44	12.44	8,662,966	-0.19(-1.50%)
Jul 08, 2008	12.73	12.93	12.52	12.63	13,047,543	-0.05(-0.39%)
Jul 07, 2008	13.16	13.29	12.62	12.68	9,365,101	-0.45(-3.46%)
Jul 04, 2008	13.13	13.54	13.08	13.13	5,125,068	+0.00(+0.00%)
Jul 03, 2008	13.13	13.54	13.08	13.13	5,125,068	+0.00(+0.00%)
Jul 02, 2008	13.48	13.53	13.13	13.13	6,521,327	-0.35(-2.59%)
Jul 01, 2008	13.27	13.64	13.22	13.48	9,059,527	+0.04(+0.31%)
Jun 30, 2008	13.15	13.52	13.12	13.44	7,905,281	+0.29(+2.18%)
Jun 27, 2008	13.00	13.20	12.94	13.15	10,485,319	+0.14(+1.08%)
Jun 26, 2008	13.20	13.34	12.93	13.01	7,432,729	-0.31(-2.31%)
Jun 25, 2008	13.43	13.50	13.24	13.32	8,024,563	-0.08(-0.63%)
Jun 24, 2008	13.66	13.66	13.30	13.41	8,384,003	-0.28(-2.05%)
Jun 23, 2008	13.71	13.91	13.65	13.69	5,179,596	+0.00(+0.00%)
Jun 20, 2008	14.08	14.18	13.65	13.69	8,830,269	-0.48(-3.36%)
Jun 19, 2008	13.98	14.55	13.91	14.16	5,371,549	+0.18(+1.30%)
Jun 18, 2008	14.11	14.32	13.95	13.98	6,768,916	-0.25(-1.77%)
Jun 17, 2008	14.11	14.26	14.04	14.23	5,160,267	+0.15(+1.09%)
Jun 16, 2008	14.10	14.20	13.87	14.08	4,113,172	+0.00(+0.00%)
Jun 13, 2008	13.60	14.08	13.60	14.08	7,592,691	+0.53(+3.93%)
Jun 12, 2008	13.59	13.64	13.45	13.55	4,637,479	+0.01(+0.05%)
Jun 11, 2008	13.64	13.79	13.53	13.54	6,389,767	-0.20(-1.43%)
Jun 10, 2008	13.77	13.85	13.66	13.73	5,453,737	-0.17(-1.21%)
Jun 09, 2008	13.48	13.98	13.48	13.90	7,778,845	+0.37(+2.74%)
Jun 06, 2008	13.74	13.91	13.52	13.53	7,067,804	-0.38(-2.77%)
Jun 05, 2008	13.76	13.96	13.67	13.92	5,274,536	+0.15(+1.07%)
Jun 04, 2008	13.30	13.88	13.30	13.77	9,898,156	+0.44(+3.31%)
Jun 03, 2008	13.45	13.55	13.33	13.33	5,433,713	-0.08(-0.57%)
Jun 02, 2008	13.46	13.59	13.17	13.41	9,326,684	-0.22(-1.64%)
May 30, 2008	13.53	13.70	13.38	13.63	6,468,975	+0.16(+1.19%)
May 29, 2008	13.25	13.52	13.25	13.47	4,978,261	+0.13(+0.94%)
May 28, 2008	13.26	13.39	13.13	13.34	7,623,111	+0.20(+1.49%)
May 27, 2008	13.22	13.29	13.08	13.15	4,870,868	-0.09(-0.69%)
May 26, 2008	13.64	13.69	13.22	13.24	0	+0.00(+0.00%)
May 23, 2008	13.64	13.69	13.22	13.24	4,967,507	-0.43(-3.17%)
May 22, 2008	13.62	13.71	13.55	13.67	3,877,294	+0.05(+0.36%)
May 21, 2008	13.59	13.93	13.59	13.62	8,468,389	-0.04(-0.31%)
May 20, 2008	13.86	13.86	13.62	13.66	4,734,057	-0.16(-1.16%)
May 19, 2008	13.87	13.99	13.78	13.83	5,717,102	-0.06(-0.45%)
May 16, 2008	13.92	13.99	13.85	13.89	6,114,201	-0.04(-0.30%)
May 15, 2008	13.94	13.94	13.64	13.93	6,931,931	+0.03(+0.20%)
May 14, 2008	13.98	13.99	13.65	13.90	8,183,749	+0.25(+1.85%)
May 13, 2008	13.74	13.78	13.55	13.65	5,900,228	+0.01(+0.05%)
May 12, 2008	13.48	13.73	13.45	13.64	12,643,008	+0.27(+2.04%)
May 09, 2008	12.91	13.43	12.64	13.37	12,990,028	+0.83(+6.58%)
May 08, 2008	12.42	12.57	12.27	12.54	6,390,445	+0.19(+1.53%)
May 07, 2008	12.52	12.59	12.34	12.36	5,440,793	-0.19(-1.51%)
May 06, 2008	12.52	12.59	12.34	12.54	4,226,392	+0.04(+0.34%)
May 05, 2008	12.59	12.64	12.42	12.50	4,404,352	-0.09(-0.72%)
May 02, 2008	12.45	12.65	12.45	12.59	5,629,262	+0.24(+1.98%)
May 01, 2008	12.17	12.36	12.06	12.35	4,292,695	+0.20(+1.67%)
Apr 30, 2008	12.16	12.38	12.13	12.15	6,050,346	-0.01(-0.12%)
Apr 29, 2008	12.66	12.70	12.10	12.16	10,374,501	-0.49(-3.87%)
Apr 28, 2008	12.65	12.82	12.57	12.65	5,987,992	+0.06(+0.50%)
Apr 25, 2008	12.48	12.59	12.45	12.59	3,525,863	+0.20(+1.58%)
Apr 24, 2008	12.41	12.54	12.21	12.39	3,547,122	+0.08(+0.63%)
Apr 23, 2008	12.36	12.41	12.23	12.31	4,264,959	-0.02(-0.17%)
Apr 22, 2008	12.44	12.44	12.25	12.34	4,667,827	-0.13(-1.07%)
Apr 21, 2008	12.55	12.56	12.30	12.47	3,856,229	-0.13(-1.00%)
Apr 18, 2008	12.64	12.69	12.45	12.59	5,431,358	+0.14(+1.12%)
Apr 17, 2008	12.49	12.73	12.41	12.45	6,650,500	-0.05(-0.39%)
Apr 16, 2008	12.25	12.51	12.25	12.50	4,376,094	+0.23(+1.88%)
Apr 15, 2008	12.08	12.36	12.03	12.27	6,970,099	+0.25(+2.10%)
Apr 14, 2008	12.04	12.10	11.86	12.02	6,778,055	-0.05(-0.41%)
Apr 11, 2008	11.90	12.08	11.79	12.07	14,466,663	+0.13(+1.11%)
Apr 10, 2008	12.21	12.23	11.87	11.94	7,176,829	-0.24(-1.95%)
Apr 09, 2008	12.13	12.36	12.10	12.17	6,369,582	+0.03(+0.23%)
Apr 08, 2008	11.92	12.21	11.79	12.15	8,874,082	+0.28(+2.36%)
Apr 07, 2008	12.04	12.04	11.85	11.87	6,349,924	-0.07(-0.59%)
Apr 04, 2008	11.95	12.24	11.83	11.94	8,029,427	+0.09(+0.77%)
Apr 03, 2008	11.80	11.95	11.80	11.85	6,811,765	-0.06(-0.47%)
Apr 02, 2008	11.79	11.95	11.71	11.90	7,732,899	+0.11(+0.95%)
Apr 01, 2008	11.73	11.87	11.66	11.79	10,130,648	+0.13(+1.08%)
Mar 31, 2008	11.37	11.74	11.35	11.66	8,134,710	+0.24(+2.14%)
Mar 28, 2008	11.47	11.71	11.39	11.42	6,047,693	+0.02(+0.18%)
Mar 27, 2008	11.37	11.56	11.37	11.40	8,474,143	+0.04(+0.31%)
Mar 26, 2008	11.24	11.46	11.20	11.36	4,872,482	+0.05(+0.43%)
Mar 25, 2008	11.33	11.46	11.22	11.31	9,844,642	+0.03(+0.25%)
Mar 24, 2008	11.32	11.41	11.25	11.29	6,362,818	+0.04(+0.31%)
Mar 21, 2008	11.19	11.40	10.98	11.25	14,534,891	+0.00(+0.00%)
Mar 20, 2008	11.19	11.40	10.98	11.25	14,534,891	+0.07(+0.63%)
Mar 19, 2008	11.62	11.71	11.17	11.18	9,697,347	-0.30(-2.62%)
Mar 18, 2008	11.43	11.66	11.36	11.48	13,277,056	+0.24(+2.11%)
Mar 17, 2008	11.97	12.10	11.06	11.24	12,460,552	-1.07(-8.69%)
Mar 14, 2008	12.50	12.52	11.89	12.31	10,103,963	-0.16(-1.29%)
Mar 13, 2008	12.13	12.55	12.12	12.48	11,574,145	+0.17(+1.42%)
Mar 12, 2008	12.57	12.61	12.29	12.30	7,674,028	-0.20(-1.62%)
Mar 11, 2008	12.50	12.72	12.22	12.50	10,429,675	+0.26(+2.11%)
Mar 10, 2008	12.43	12.46	12.22	12.24	9,562,550	-0.20(-1.57%)
Mar 07, 2008	12.55	12.64	12.34	12.44	6,299,848	-0.19(-1.50%)
Mar 06, 2008	12.96	12.99	12.59	12.63	7,523,063	-0.40(-3.06%)
Mar 05, 2008	12.97	13.12	12.78	13.03	5,270,425	+0.08(+0.65%)
Mar 04, 2008	12.80	13.04	12.73	12.94	6,895,664	+0.04(+0.32%)
Mar 03, 2008	12.38	12.92	12.31	12.90	7,647,161	+0.32(+2.56%)
Feb 29, 2008	13.01	13.05	12.52	12.58	4,868,093	-0.55(-4.21%)
Feb 28, 2008	13.15	13.19	13.03	13.13	3,981,755	-0.08(-0.63%)
Feb 27, 2008	13.50	13.55	13.12	13.22	5,714,962	-0.38(-2.78%)
Feb 26, 2008	13.50	13.61	13.36	13.59	5,616,178	+0.05(+0.36%)
Feb 25, 2008	13.25	13.57	13.17	13.55	4,510,730	+0.34(+2.60%)
Feb 22, 2008	13.14	13.23	12.93	13.20	5,732,592	+0.13(+1.02%)
Feb 21, 2008	13.39	13.49	12.99	13.07	6,389,157	-0.26(-1.94%)
Feb 20, 2008	13.40	13.41	13.13	13.33	6,220,799	-0.12(-0.88%)
Feb 19, 2008	13.61	13.68	13.34	13.45	6,052,996	-0.05(-0.36%)
Feb 18, 2008	13.50	13.52	13.27	13.50	0	+0.00(+0.00%)
Feb 15, 2008	13.50	13.52	13.27	13.50	4,811,527	+0.00(+0.00%)
Feb 14, 2008	13.55	13.82	13.41	13.50	4,424,449	-0.13(-0.92%)
Feb 13, 2008	13.52	13.64	13.43	13.62	6,695,473	+0.23(+1.72%)
Feb 12, 2008	13.64	13.75	13.28	13.39	5,503,866	-0.16(-1.19%)
Feb 11, 2008	13.34	13.59	13.26	13.55	3,458,511	+0.16(+1.20%)
Feb 08, 2008	13.50	13.56	13.29	13.39	3,841,247	-0.20(-1.44%)
Feb 07, 2008	13.59	13.70	13.30	13.59	5,336,874	-0.01(-0.10%)
Feb 06, 2008	13.99	14.05	13.55	13.60	7,259,555	-0.32(-2.31%)
Feb 05, 2008	13.52	14.20	13.45	13.92	12,910,238	+0.18(+1.32%)
Feb 04, 2008	13.64	13.90	13.61	13.74	4,304,159	+0.13(+0.93%)
Feb 01, 2008	13.26	13.66	12.99	13.62	5,795,345	+0.26(+1.94%)
Jan 31, 2008	12.88	13.49	12.71	13.36	5,253,670	+0.31(+2.36%)
Jan 30, 2008	13.04	13.45	12.99	13.05	5,355,986	-0.08(-0.64%)
Jan 29, 2008	13.20	13.37	13.07	13.13	4,902,257	+0.08(+0.64%)
Jan 28, 2008	12.79	13.12	12.63	13.05	4,961,500	+0.30(+2.36%)
Jan 25, 2008	12.80	12.97	12.66	12.75	7,936,007	+0.05(+0.39%)
Jan 24, 2008	12.75	13.27	12.59	12.70	8,123,550	+0.02(+0.17%)
Jan 23, 2008	12.03	12.70	11.94	12.68	10,311,289	+0.30(+2.43%)
Jan 22, 2008	12.12	12.76	11.64	12.38	11,675,468	-0.37(-2.91%)
Jan 21, 2008	12.91	13.13	12.53	12.75	0	+0.00(+0.00%)
Jan 18, 2008	12.91	13.13	12.53	12.75	13,002,251	-0.08(-0.65%)
Jan 17, 2008	13.62	13.64	12.76	12.83	12,018,582	-0.78(-5.71%)
Jan 16, 2008	14.31	14.49	13.38	13.61	14,070,076	-0.71(-4.94%)
Jan 15, 2008	14.71	14.91	14.32	14.32	8,359,141	-0.51(-3.44%)
Jan 14, 2008	14.91	14.99	14.73	14.83	4,805,884	+0.06(+0.38%)
Jan 11, 2008	14.92	15.03	14.64	14.77	5,556,208	-0.41(-2.72%)
Jan 10, 2008	15.02	15.41	14.97	15.18	6,616,708	+0.13(+0.88%)
Jan 09, 2008	15.37	15.46	15.03	15.05	11,208,091	-0.27(-1.78%)
Jan 08, 2008	15.43	15.73	15.30	15.32	6,887,796	-0.06(-0.41%)
Jan 07, 2008	14.90	15.49	14.86	15.39	8,313,712	+0.59(+4.02%)
Jan 04, 2008	14.64	14.94	14.52	14.79	6,173,523	+0.06(+0.38%)
Jan 03, 2008	14.79	14.88	14.71	14.73	4,451,455	-0.04(-0.24%)
Jan 02, 2008	14.99	15.11	14.75	14.77	4,381,733	-0.20(-1.31%)
Jan 01, 2008	15.13	15.24	14.88	14.97	0	+0.00(+0.00%)
Dec 31, 2007	15.13	15.24	14.88	14.97	2,980,840	-0.19(-1.25%)
Dec 28, 2007	15.18	15.31	15.06	15.15	4,051,872	-0.04(-0.23%)
Dec 27, 2007	15.43	15.50	15.19	15.19	4,611,907	-0.29(-1.90%)
Dec 26, 2007	15.41	15.53	15.32	15.48	3,835,476	+0.03(+0.18%)
Dec 24, 2007	15.29	15.53	15.29	15.46	2,072,774	+0.08(+0.50%)
Dec 21, 2007	15.56	15.56	15.21	15.38	7,911,954	+0.20(+1.34%)
Dec 20, 2007	15.16	15.22	14.73	15.18	5,732,772	+0.09(+0.60%)
Dec 19, 2007	15.05	15.27	14.92	15.08	4,518,564	-0.01(-0.09%)
Dec 18, 2007	14.97	15.12	14.68	15.10	7,844,465	+0.20(+1.36%)
Dec 17, 2007	15.01	15.08	14.83	14.90	4,816,218	-0.22(-1.44%)
Dec 14, 2007	15.25	15.25	14.91	15.11	6,069,514	-0.14(-0.92%)
Dec 13, 2007	15.20	15.43	15.06	15.25	4,620,185	-0.05(-0.32%)
Dec 12, 2007	15.55	15.74	15.12	15.30	6,947,187	+0.06(+0.37%)
Dec 11, 2007	15.64	15.74	15.21	15.25	6,730,851	-0.34(-2.16%)
Dec 10, 2007	15.36	15.77	15.36	15.58	4,985,133	+0.23(+1.50%)
Dec 07, 2007	15.02	15.45	15.02	15.35	4,470,485	+0.33(+2.19%)
Dec 06, 2007	15.38	15.38	14.91	15.02	11,193,464	-0.36(-2.36%)
Dec 05, 2007	15.22	15.43	15.12	15.39	4,256,738	+0.24(+1.57%)
Dec 04, 2007	15.09	15.32	14.92	15.15	4,068,648	-0.06(-0.37%)
Dec 03, 2007	15.18	15.39	15.13	15.20	3,535,403	-0.08(-0.55%)
Nov 30, 2007	15.30	15.31	15.06	15.29	6,024,092	+0.14(+0.92%)
Nov 29, 2007	15.04	15.29	15.00	15.15	5,472,534	+0.05(+0.32%)
Nov 28, 2007	14.72	15.13	14.56	15.10	8,950,865	+0.52(+3.55%)
Nov 27, 2007	14.57	15.01	14.50	14.58	7,241,955	+0.06(+0.43%)
Nov 26, 2007	14.78	15.29	14.52	14.52	7,246,678	-0.29(-1.94%)
Nov 23, 2007	14.71	14.85	14.53	14.80	2,087,849	+0.22(+1.54%)
Nov 21, 2007	15.16	15.21	14.56	14.58	8,264,607	-0.66(-4.32%)
Nov 20, 2007	15.32	15.41	15.02	15.24	6,697,465	+0.00(+0.00%)
Nov 19, 2007	15.16	15.39	15.05	15.24	7,449,291	-0.05(-0.32%)
Nov 16, 2007	15.42	15.53	14.91	15.29	6,759,502	+0.00(+0.00%)
Nov 15, 2007	15.36	15.64	15.23	15.29	6,152,353	-0.07(-0.46%)
Nov 14, 2007	15.26	15.64	15.01	15.36	9,959,235	+0.22(+1.43%)
Nov 13, 2007	14.90	15.24	14.53	15.14	10,990,496	+0.34(+2.32%)
Nov 12, 2007	15.27	15.27	14.74	14.80	8,538,316	-0.47(-3.07%)
Nov 09, 2007	15.18	15.34	15.10	15.27	6,679,032	-0.15(-0.95%)
Nov 08, 2007	15.39	15.51	15.09	15.41	7,937,345	+0.13(+0.82%)
Nov 07, 2007	15.55	16.16	15.25	15.29	10,384,564	-0.48(-3.02%)
Nov 06, 2007	15.35	15.92	15.02	15.76	14,477,311	+0.43(+2.78%)
Nov 05, 2007	15.01	15.39	14.99	15.34	6,130,037	+0.17(+1.15%)
Nov 02, 2007	14.81	15.18	14.73	15.16	13,862,590	+0.36(+2.41%)
Nov 01, 2007	14.64	15.18	14.64	14.80	5,863,369	-0.17(-1.17%)
Oct 31, 2007	14.90	15.04	14.83	14.98	4,449,401	+0.13(+0.85%)
Oct 30, 2007	14.76	14.99	14.74	14.85	2,393,137	-0.01(-0.05%)
Oct 29, 2007	14.67	15.04	14.64	14.86	4,186,847	+0.24(+1.63%)
Oct 26, 2007	14.36	14.64	14.36	14.62	4,121,673	+0.17(+1.21%)
Oct 25, 2007	14.32	14.55	14.27	14.45	3,216,529	+0.18(+1.28%)
Oct 24, 2007	14.06	14.35	14.04	14.27	5,095,136	+0.13(+0.89%)
Oct 23, 2007	14.40	14.48	14.04	14.14	3,470,218	-0.22(-1.51%)
Oct 22, 2007	14.15	14.48	13.84	14.36	4,457,833	+0.20(+1.43%)
Oct 19, 2007	14.57	14.60	13.94	14.15	8,837,630	-0.54(-3.67%)
Oct 18, 2007	14.55	14.80	14.50	14.69	3,712,193	+0.08(+0.57%)
Oct 17, 2007	14.90	15.01	14.50	14.61	5,880,437	-0.17(-1.14%)
Oct 16, 2007	14.69	14.87	14.66	14.78	5,866,646	+0.15(+1.05%)
Oct 15, 2007	14.89	15.06	14.52	14.62	5,810,333	-0.38(-2.52%)
Oct 12, 2007	15.01	15.15	14.88	15.00	4,061,073	+0.03(+0.19%)
Oct 11, 2007	15.04	15.22	14.89	14.97	6,190,657	+0.04(+0.28%)
Oct 10, 2007	14.85	15.01	14.76	14.93	5,380,129	+0.07(+0.47%)
Oct 09, 2007	14.40	14.94	14.32	14.86	4,361,788	+0.40(+2.76%)
Oct 08, 2007	14.54	14.59	14.41	14.46	1,452,404	-0.09(-0.63%)
Oct 05, 2007	14.43	14.66	14.39	14.55	2,735,443	+0.19(+1.32%)
Oct 04, 2007	14.26	14.40	14.19	14.36	3,052,880	+0.17(+1.18%)
Oct 03, 2007	14.32	14.38	14.12	14.20	5,370,410	-0.21(-1.46%)
Oct 02, 2007	14.44	14.59	14.30	14.41	4,487,150	-0.09(-0.63%)
Oct 01, 2007	14.09	14.55	14.08	14.50	5,662,120	+0.48(+3.39%)
Sep 28, 2007	14.30	14.36	13.98	14.02	4,897,185	-0.31(-2.20%)
Sep 27, 2007	14.32	14.38	14.26	14.34	4,283,751	+0.06(+0.39%)
Sep 26, 2007	14.23	14.43	14.17	14.28	4,504,713	+0.09(+0.64%)
Sep 25, 2007	14.14	14.20	13.97	14.19	8,583,366	+0.01(+0.05%)
Sep 24, 2007	13.64	14.38	13.64	14.18	13,978,646	+0.48(+3.52%)
Sep 21, 2007	13.69	13.78	13.52	13.70	7,525,292	+0.17(+1.29%)
Sep 20, 2007	13.43	13.74	13.41	13.52	6,411,191	+0.06(+0.42%)
Sep 19, 2007	13.48	13.56	13.34	13.47	10,876,314	+0.17(+1.26%)
Sep 18, 2007	12.71	13.36	12.69	13.30	9,247,825	+0.59(+4.62%)
Sep 17, 2007	12.59	12.78	12.35	12.71	9,941,726	+0.01(+0.11%)
Sep 14, 2007	12.66	12.75	12.57	12.70	4,556,309	+0.04(+0.33%)
Sep 13, 2007	12.68	12.80	12.61	12.66	4,050,497	+0.03(+0.22%)
Sep 12, 2007	12.55	12.84	12.52	12.63	5,982,415	+0.01(+0.11%)
Sep 11, 2007	12.64	12.77	12.54	12.62	7,495,134	-0.03(-0.22%)
Sep 10, 2007	12.80	12.88	12.43	12.64	6,395,040	-0.15(-1.20%)
Sep 07, 2007	13.01	13.13	12.71	12.80	8,737,868	-0.43(-3.23%)
Sep 06, 2007	12.91	13.33	12.76	13.22	9,258,402	+0.32(+2.49%)
Sep 05, 2007	12.89	13.10	12.79	12.90	9,895,133	-0.05(-0.38%)
Sep 04, 2007	12.69	13.02	12.63	12.95	7,673,934	+0.28(+2.21%)
Aug 31, 2007	12.77	12.85	12.62	12.67	5,520,481	+0.14(+1.12%)
Aug 30, 2007	12.52	12.68	12.43	12.53	5,058,690	-0.13(-1.00%)
Aug 29, 2007	12.50	12.73	12.43	12.66	7,464,834	+0.23(+1.86%)
Aug 28, 2007	12.76	12.85	12.37	12.43	7,496,992	-0.44(-3.43%)
Aug 27, 2007	13.33	13.37	12.87	12.87	7,056,546	-0.52(-3.87%)
Aug 24, 2007	13.15	13.41	13.01	13.38	4,801,139	+0.24(+1.81%)
Aug 23, 2007	13.38	13.57	13.04	13.15	6,061,566	-0.15(-1.16%)
Aug 22, 2007	12.76	13.34	12.76	13.30	8,616,668	+0.59(+4.62%)
Aug 21, 2007	12.75	12.88	12.64	12.71	6,653,591	-0.16(-1.25%)
Aug 20, 2007	12.89	13.09	12.66	12.87	5,194,755	+0.00(+0.00%)
Aug 17, 2007	13.53	13.59	12.52	12.87	12,582,010	+0.31(+2.51%)
Aug 16, 2007	12.59	12.67	11.68	12.56	12,568,690	-0.15(-1.21%)
Aug 15, 2007	12.80	13.37	12.64	12.71	9,825,673	-0.18(-1.41%)
Aug 14, 2007	13.61	13.62	12.87	12.89	7,616,478	-0.65(-4.80%)
Aug 13, 2007	13.15	13.96	13.15	13.55	9,449,921	+0.49(+3.75%)
Aug 10, 2007	13.27	13.36	12.32	13.06	11,723,288	+0.21(+1.63%)
Aug 09, 2007	13.42	13.43	12.65	12.85	11,644,822	-0.58(-4.32%)
Aug 08, 2007	12.94	13.71	12.94	13.43	12,535,817	+0.60(+4.69%)
Aug 07, 2007	12.60	13.55	12.31	12.82	19,441,672	-0.03(-0.22%)
Aug 06, 2007	13.20	13.34	12.16	12.85	20,523,186	-0.32(-2.44%)
Aug 03, 2007	13.42	13.94	13.15	13.17	10,185,699	-0.77(-5.52%)
Aug 02, 2007	14.03	14.22	13.78	13.94	9,808,234	+0.01(+0.05%)