AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.948	7.088	6.927	7.060	1,901,761	+0.11(+1.61%)
Aug 30, 2004	6.990	6.997	6.927	6.948	972,748	-0.05(-0.70%)
Aug 27, 2004	6.990	7.011	6.927	6.997	1,689,517	+0.03(+0.50%)
Aug 26, 2004	7.053	7.074	6.955	6.962	2,054,977	-0.06(-0.90%)
Aug 25, 2004	6.997	7.060	6.934	7.025	1,545,163	+0.03(+0.50%)
Aug 24, 2004	7.102	7.102	6.955	6.990	3,744,494	-0.08(-1.09%)
Aug 23, 2004	7.158	7.242	7.060	7.067	3,142,922	-0.11(-1.56%)
Aug 20, 2004	6.927	7.207	6.913	7.179	5,672,125	+0.22(+3.22%)
Aug 19, 2004	6.934	6.997	6.899	6.955	1,700,379	-0.01(-0.20%)
Aug 18, 2004	6.948	7.004	6.829	6.969	3,044,018	-0.05(-0.70%)
Aug 17, 2004	6.892	7.088	6.892	7.018	4,940,348	+0.15(+2.14%)
Aug 16, 2004	6.647	6.899	6.626	6.871	3,980,320	+0.18(+2.72%)
Aug 13, 2004	6.577	6.689	6.528	6.689	2,205,191	+0.07(+1.06%)
Aug 12, 2004	6.584	6.647	6.528	6.619	1,415,816	-0.03(-0.53%)
Aug 11, 2004	6.542	6.661	6.444	6.654	2,877,939	+0.10(+1.49%)
Aug 10, 2004	6.521	6.598	6.451	6.556	2,263,790	-0.02(-0.32%)
Aug 09, 2004	6.416	6.612	6.416	6.577	2,494,328	+0.14(+2.17%)
Aug 06, 2004	6.360	6.556	6.360	6.437	1,720,103	-0.03(-0.43%)
Aug 05, 2004	6.577	6.612	6.458	6.465	1,994,662	-0.16(-2.43%)
Aug 04, 2004	6.780	6.780	6.570	6.626	2,024,391	-0.13(-1.97%)
Aug 03, 2004	6.717	6.787	6.710	6.759	1,668,364	+0.01(+0.10%)
Aug 02, 2004	6.773	6.787	6.696	6.752	2,471,032	+0.00(+0.00%)
Jul 30, 2004	6.773	6.794	6.745	6.752	2,336,825	+0.00(+0.00%)
Jul 29, 2004	6.927	6.962	6.647	6.752	3,565,409	+0.01(+0.21%)
Jul 28, 2004	6.822	6.885	6.374	6.738	2,838,492	-0.08(-1.23%)
Jul 27, 2004	6.689	6.829	6.661	6.822	3,501,236	+0.13(+1.99%)
Jul 26, 2004	6.745	6.843	6.605	6.689	2,582,942	-0.01(-0.21%)
Jul 23, 2004	6.815	6.815	6.675	6.703	1,937,349	-0.11(-1.64%)
Jul 22, 2004	6.612	6.871	6.612	6.815	4,246,018	+0.13(+1.99%)
Jul 21, 2004	7.172	7.200	6.647	6.682	5,065,408	-0.51(-7.10%)
Jul 20, 2004	7.123	7.193	7.074	7.193	2,191,470	+0.04(+0.59%)
Jul 19, 2004	7.130	7.172	7.032	7.151	1,593,186	+0.03(+0.39%)
Jul 16, 2004	7.186	7.186	7.081	7.123	2,094,281	-0.01(-0.10%)
Jul 15, 2004	7.200	7.235	7.109	7.130	2,329,107	-0.08(-1.16%)
Jul 14, 2004	7.137	7.263	7.046	7.214	3,848,544	+0.07(+0.98%)
Jul 13, 2004	6.997	7.158	6.983	7.144	2,940,969	+0.14(+2.00%)
Jul 12, 2004	6.927	7.011	6.850	7.004	2,242,494	+0.06(+0.81%)
Jul 09, 2004	6.920	6.976	6.892	6.948	2,263,790	+0.03(+0.40%)
Jul 08, 2004	6.990	6.997	6.892	6.920	1,379,655	-0.07(-1.00%)
Jul 07, 2004	6.864	6.997	6.864	6.990	1,530,156	+0.13(+1.83%)
Jul 06, 2004	6.913	6.927	6.808	6.864	1,815,577	-0.03(-0.41%)
Jul 02, 2004	6.815	6.934	6.808	6.892	2,627,106	+0.08(+1.23%)
Jul 01, 2004	6.906	6.983	6.759	6.808	3,091,183	-0.14(-2.01%)
Jun 30, 2004	6.850	6.948	6.787	6.948	2,771,317	+0.05(+0.71%)
Jun 29, 2004	6.997	7.039	6.882	6.899	2,397,139	-0.07(-1.00%)
Jun 28, 2004	7.109	7.165	6.948	6.969	3,372,317	-0.13(-1.87%)
Jun 25, 2004	6.983	7.102	6.948	7.102	11,146,299	+0.19(+2.73%)
Jun 24, 2004	6.962	7.032	6.913	6.913	2,531,775	-0.04(-0.60%)
Jun 23, 2004	6.983	7.025	6.948	6.955	2,841,493	-0.02(-0.30%)
Jun 22, 2004	6.822	7.011	6.815	6.976	2,653,261	+0.13(+1.84%)
Jun 21, 2004	6.871	6.941	6.815	6.850	3,215,957	-0.01(-0.20%)
Jun 18, 2004	6.955	6.997	6.864	6.864	5,321,530	-0.08(-1.21%)
Jun 17, 2004	6.661	6.969	6.655	6.948	5,727,294	+0.26(+3.87%)
Jun 16, 2004	6.745	6.766	6.661	6.689	2,018,102	-0.03(-0.42%)
Jun 15, 2004	6.528	6.801	6.528	6.717	4,602,759	+0.21(+3.23%)
Jun 14, 2004	6.388	6.528	6.374	6.507	2,927,534	+0.05(+0.76%)
Jun 10, 2004	6.577	6.598	6.423	6.458	2,403,285	-0.12(-1.81%)
Jun 09, 2004	6.647	6.654	6.514	6.577	2,591,946	-0.05(-0.74%)
Jun 08, 2004	6.661	6.661	6.556	6.626	1,955,072	-0.03(-0.53%)
Jun 07, 2004	6.486	6.675	6.486	6.661	2,963,266	+0.17(+2.70%)
Jun 04, 2004	6.339	6.535	6.339	6.486	1,813,719	+0.15(+2.32%)
Jun 03, 2004	6.507	6.591	6.332	6.339	3,766,076	-0.20(-3.00%)
Jun 02, 2004	6.479	6.703	6.458	6.535	4,954,069	+0.08(+1.19%)
Jun 01, 2004	6.465	6.521	6.262	6.458	3,904,284	-0.08(-1.18%)
May 28, 2004	6.430	6.640	6.374	6.535	12,520,095	+0.10(+1.63%)
May 27, 2004	6.297	6.507	6.297	6.430	5,414,145	+0.13(+2.00%)
May 26, 2004	6.297	6.325	6.199	6.304	3,079,749	+0.09(+1.46%)
May 25, 2004	5.947	6.269	5.772	6.213	4,799,138	+0.27(+4.47%)
May 24, 2004	5.723	5.989	5.723	5.947	5,291,230	+0.29(+5.20%)
May 21, 2004	5.695	5.751	5.597	5.653	3,716,767	-0.05(-0.86%)
May 20, 2004	5.548	5.758	5.548	5.702	4,516,004	+0.22(+4.09%)
May 19, 2004	5.632	5.695	5.443	5.478	2,980,988	-0.03(-0.63%)
May 18, 2004	5.597	5.709	5.492	5.513	2,661,694	-0.10(-1.75%)
May 17, 2004	5.646	5.758	5.513	5.611	3,195,948	-0.15(-2.55%)
May 14, 2004	5.751	5.807	5.667	5.758	2,729,440	+0.03(+0.61%)
May 13, 2004	5.702	5.807	5.688	5.723	2,551,355	+0.05(+0.86%)
May 12, 2004	5.786	5.793	5.527	5.674	2,775,176	-0.01(-0.12%)
May 11, 2004	5.555	5.716	5.513	5.681	2,952,260	+0.09(+1.63%)
May 10, 2004	5.702	5.765	5.527	5.590	4,113,955	-0.20(-3.50%)
May 07, 2004	5.863	6.115	5.786	5.793	2,682,275	-0.28(-4.61%)
May 06, 2004	6.206	6.248	5.947	6.073	3,418,625	-0.15(-2.36%)
May 05, 2004	6.297	6.360	6.136	6.220	3,808,810	-0.11(-1.77%)
May 04, 2004	6.297	6.360	6.227	6.332	3,742,207	+0.03(+0.56%)
May 03, 2004	5.996	6.325	5.989	6.297	4,939,920	+0.23(+3.81%)
Apr 30, 2004	5.947	6.171	5.912	6.066	3,075,605	+0.10(+1.76%)
Apr 29, 2004	6.087	6.409	5.877	5.961	8,602,232	-0.04(-0.70%)
Apr 28, 2004	5.597	6.003	5.534	6.003	8,081,985	+0.62(+11.43%)
Apr 27, 2004	5.471	5.520	5.289	5.387	2,713,861	-0.04(-0.77%)
Apr 26, 2004	5.506	5.541	5.373	5.429	2,727,439	-0.08(-1.40%)
Apr 23, 2004	5.541	5.562	5.387	5.506	2,219,198	-0.04(-0.76%)
Apr 22, 2004	5.415	5.569	5.387	5.548	2,848,354	+0.17(+3.12%)
Apr 21, 2004	5.443	5.464	5.317	5.380	2,927,248	-0.06(-1.03%)
Apr 20, 2004	5.527	5.604	5.422	5.436	3,012,432	-0.08(-1.52%)
Apr 19, 2004	5.569	5.632	5.506	5.520	3,474,223	-0.10(-1.87%)
Apr 16, 2004	5.632	5.667	5.562	5.625	4,092,517	-0.04(-0.74%)
Apr 15, 2004	5.800	5.912	5.597	5.667	5,319,672	-0.20(-3.46%)
Apr 14, 2004	5.786	5.912	5.702	5.870	2,694,852	+0.01(+0.24%)
Apr 13, 2004	5.912	5.947	5.765	5.856	4,153,403	-0.09(-1.53%)
Apr 12, 2004	5.989	5.989	5.765	5.947	4,337,205	-0.06(-1.05%)
Apr 08, 2004	6.157	6.220	5.982	6.010	1,946,211	-0.15(-2.39%)
Apr 07, 2004	6.157	6.178	5.996	6.157	2,532,203	+0.00(+0.00%)
Apr 06, 2004	6.017	6.178	5.947	6.157	2,752,594	+0.07(+1.15%)
Apr 05, 2004	5.996	6.094	5.933	6.087	2,509,335	+0.02(+0.35%)
Apr 02, 2004	6.003	6.115	5.933	6.066	3,484,085	+0.13(+2.24%)
Apr 01, 2004	6.038	6.045	5.891	5.933	4,196,280	-0.03(-0.59%)
Mar 31, 2004	5.933	6.031	5.849	5.968	2,117,006	+0.01(+0.23%)
Mar 30, 2004	5.765	5.982	5.723	5.954	2,649,831	+0.12(+2.04%)
Mar 29, 2004	5.807	5.877	5.744	5.835	2,469,602	+0.06(+1.09%)
Mar 26, 2004	5.772	5.863	5.744	5.772	2,603,666	-0.02(-0.36%)
Mar 25, 2004	5.793	5.870	5.716	5.793	2,519,340	+0.04(+0.73%)
Mar 24, 2004	5.702	5.828	5.618	5.751	3,014,861	+0.02(+0.37%)
Mar 23, 2004	5.793	5.821	5.597	5.730	3,153,356	-0.07(-1.21%)
Mar 22, 2004	5.814	5.877	5.737	5.800	1,972,795	-0.22(-3.60%)
Mar 19, 2004	5.968	6.094	5.919	6.017	2,222,628	-0.05(-0.81%)
Mar 18, 2004	6.087	6.129	5.961	6.066	2,156,596	-0.09(-1.48%)
Mar 17, 2004	5.954	6.248	5.954	6.157	3,691,326	+0.27(+4.64%)
Mar 16, 2004	5.667	5.884	5.660	5.884	4,181,845	+0.22(+3.83%)
Mar 15, 2004	5.681	5.681	5.506	5.667	3,942,445	+0.00(+0.00%)
Mar 12, 2004	5.562	5.681	5.527	5.667	2,655,119	+0.06(+1.00%)
Mar 11, 2004	5.387	5.807	5.352	5.611	7,428,103	-0.10(-1.72%)
Mar 10, 2004	5.954	6.017	5.681	5.709	3,329,725	-0.17(-2.97%)
Mar 09, 2004	5.891	5.954	5.828	5.884	2,192,613	-0.10(-1.75%)
Mar 08, 2004	6.052	6.122	5.968	5.989	2,187,897	-0.13(-2.17%)
Mar 05, 2004	6.066	6.171	6.066	6.122	1,880,608	-0.05(-0.79%)
Mar 04, 2004	6.136	6.192	6.052	6.171	1,460,980	+0.09(+1.50%)
Mar 03, 2004	6.157	6.213	6.045	6.080	2,179,036	-0.12(-1.92%)
Mar 02, 2004	6.269	6.297	6.129	6.199	2,773,175	-0.09(-1.45%)
Mar 01, 2004	6.339	6.416	6.255	6.290	3,606,714	-0.05(-0.77%)
Feb 27, 2004	5.597	6.423	5.597	6.339	5,623,387	+0.08(+1.23%)
Feb 26, 2004	6.129	6.318	6.108	6.262	3,129,773	-0.01(-0.11%)
Feb 25, 2004	5.996	6.290	5.954	6.269	2,314,814	+0.27(+4.55%)
Feb 24, 2004	5.947	6.087	5.891	5.996	4,190,706	-0.20(-3.27%)
Feb 23, 2004	6.367	6.367	6.171	6.199	3,119,768	-0.15(-2.42%)
Feb 20, 2004	6.486	6.500	6.290	6.353	5,883,225	-0.10(-1.63%)
Feb 19, 2004	6.465	6.514	6.430	6.458	5,604,807	-0.01(-0.22%)
Feb 18, 2004	6.507	6.563	6.437	6.472	2,371,699	+0.01(+0.22%)
Feb 17, 2004	6.430	6.542	6.409	6.458	1,743,114	+0.08(+1.21%)
Feb 13, 2004	6.521	6.605	6.367	6.381	2,448,878	-0.20(-2.98%)
Feb 12, 2004	6.472	6.682	6.472	6.577	2,271,651	-0.08(-1.26%)
Feb 11, 2004	6.668	6.724	6.549	6.661	2,856,929	-0.07(-1.04%)
Feb 10, 2004	6.752	6.808	6.626	6.731	4,442,969	-0.03(-0.41%)
Feb 09, 2004	6.626	6.773	6.486	6.759	3,077,606	+0.13(+2.01%)
Feb 06, 2004	6.353	6.661	6.269	6.626	3,033,156	+0.31(+4.87%)
Feb 05, 2004	6.262	6.493	6.178	6.318	5,748,161	+0.04(+0.67%)
Feb 04, 2004	6.647	6.654	6.164	6.276	6,749,780	-0.42(-6.27%)
Feb 03, 2004	6.472	6.717	6.472	6.696	2,089,136	+0.09(+1.38%)
Feb 02, 2004	6.787	6.906	6.451	6.605	5,751,877	-0.22(-3.28%)
Jan 30, 2004	6.857	6.920	6.472	6.829	4,491,278	+0.10(+1.46%)
Jan 29, 2004	7.298	7.347	6.500	6.731	9,785,509	-0.55(-7.50%)
Jan 28, 2004	7.354	7.451	7.277	7.277	3,552,260	-0.12(-1.61%)
Jan 27, 2004	7.458	7.591	7.354	7.395	4,159,406	-0.08(-1.03%)
Jan 26, 2004	7.514	7.535	7.242	7.472	2,044,400	+0.00(+0.00%)
Jan 23, 2004	7.521	7.535	7.381	7.472	2,255,786	+0.02(+0.28%)
Jan 22, 2004	7.507	7.528	7.381	7.451	2,089,850	-0.04(-0.56%)
Jan 21, 2004	7.312	7.514	7.228	7.493	4,116,671	+0.24(+3.28%)
Jan 20, 2004	6.983	7.270	6.976	7.256	4,464,122	+0.27(+3.91%)
Jan 16, 2004	6.934	7.011	6.934	6.983	4,906,189	+0.05(+0.71%)
Jan 15, 2004	7.004	7.011	6.927	6.934	2,619,388	-0.06(-0.90%)
Jan 14, 2004	6.997	7.053	6.962	6.997	2,330,393	+0.03(+0.40%)
Jan 13, 2004	7.067	7.088	6.913	6.969	2,632,108	-0.08(-1.19%)
Jan 12, 2004	7.025	7.137	7.004	7.053	2,512,909	-0.01(-0.10%)
Jan 09, 2004	6.955	7.102	6.857	7.060	3,947,734	+0.08(+1.10%)
Jan 08, 2004	7.032	7.074	6.864	6.983	3,170,078	-0.05(-0.70%)
Jan 07, 2004	6.822	7.032	6.780	7.032	3,684,323	+0.22(+3.29%)
Jan 06, 2004	6.794	6.808	6.717	6.808	3,106,762	+0.04(+0.62%)
Jan 05, 2004	6.654	6.787	6.612	6.766	3,342,160	+0.13(+2.00%)
Jan 02, 2004	6.605	6.647	6.542	6.633	2,090,851	+0.03(+0.42%)
Dec 31, 2003	6.626	6.647	6.577	6.605	3,133,061	-0.04(-0.63%)
Dec 30, 2003	6.521	6.647	6.507	6.647	4,473,412	+0.15(+2.26%)
Dec 29, 2003	6.220	6.577	6.213	6.500	4,431,535	+0.26(+4.15%)
Dec 26, 2003	6.234	6.297	6.220	6.241	526,536	+0.03(+0.45%)
Dec 24, 2003	6.276	6.332	6.199	6.213	1,604,620	-0.04(-0.67%)
Dec 23, 2003	6.220	6.262	6.164	6.255	2,462,885	+0.11(+1.82%)
Dec 22, 2003	6.150	6.185	6.017	6.143	1,727,106	+0.02(+0.34%)
Dec 19, 2003	6.122	6.178	6.038	6.122	2,807,620	+0.00(+0.00%)
Dec 18, 2003	6.003	6.150	5.968	6.122	4,136,538	+0.17(+2.94%)
Dec 17, 2003	5.947	5.982	5.898	5.947	3,116,910	+0.00(+0.00%)
Dec 16, 2003	5.884	5.947	5.814	5.947	3,882,988	+0.08(+1.31%)
Dec 15, 2003	5.912	5.912	5.744	5.870	3,456,357	+0.13(+2.19%)
Dec 12, 2003	5.513	5.765	5.513	5.744	2,394,852	+0.23(+4.19%)
Dec 11, 2003	5.569	5.618	5.492	5.513	2,983,418	-0.02(-0.38%)
Dec 10, 2003	5.632	5.660	5.457	5.534	4,269,744	-0.10(-1.74%)
Dec 09, 2003	5.716	5.772	5.597	5.632	2,594,233	-0.05(-0.86%)
Dec 08, 2003	5.653	5.702	5.625	5.681	2,700,998	-0.01(-0.12%)
Dec 05, 2003	5.611	5.751	5.611	5.688	2,429,440	+0.04(+0.74%)
Dec 04, 2003	5.688	5.891	5.457	5.646	6,368,742	-0.10(-1.71%)
Dec 03, 2003	6.164	6.178	5.702	5.744	7,519,432	-0.41(-6.70%)
Dec 02, 2003	6.332	6.332	6.157	6.157	3,195,233	-0.17(-2.76%)
Dec 01, 2003	6.248	6.332	6.164	6.332	2,884,800	+0.13(+2.03%)
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%)