AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.263	5.525	5.263	5.433	5,026,231	+0.08(+1.45%)
Nov 26, 2008	5.150	5.369	4.995	5.355	9,602,446	+0.06(+1.20%)
Nov 25, 2008	5.440	5.447	4.981	5.292	14,473,032	+0.20(+3.88%)
Nov 24, 2008	5.249	5.299	5.002	5.094	14,051,399	-0.04(-0.69%)
Nov 21, 2008	5.016	5.157	4.613	5.129	14,563,217	+0.26(+5.37%)
Nov 20, 2008	5.115	5.461	4.762	4.868	20,594,048	-0.47(-8.74%)
Nov 19, 2008	5.645	5.786	5.306	5.334	12,153,868	-0.35(-6.09%)
Nov 18, 2008	5.765	5.935	5.482	5.680	11,466,143	-0.11(-1.95%)
Nov 17, 2008	5.737	6.146	5.581	5.793	13,210,807	-0.06(-0.97%)
Nov 14, 2008	5.666	6.231	5.468	5.850	0	+0.01(+0.24%)
Nov 13, 2008	5.242	5.998	5.186	5.836	32,257,428	+0.64(+12.38%)
Nov 12, 2008	4.910	5.405	4.861	5.193	12,372,186	+0.12(+2.37%)
Nov 11, 2008	5.348	5.383	4.741	5.073	15,065,250	-0.36(-6.63%)
Nov 10, 2008	6.316	6.563	5.299	5.433	13,899,912	-0.56(-9.32%)
Nov 07, 2008	4.832	6.055	4.832	5.991	18,173,808	+1.32(+28.29%)
Nov 06, 2008	5.136	5.235	4.550	4.670	11,197,603	-0.45(-8.70%)
Nov 05, 2008	5.334	5.376	5.016	5.115	12,855,341	-0.38(-6.94%)
Nov 04, 2008	5.758	5.857	5.299	5.497	12,435,533	-0.10(-1.77%)
Nov 03, 2008	5.511	5.772	5.383	5.595	7,605,575	-0.04(-0.63%)
Oct 31, 2008	5.800	5.871	5.263	5.631	11,752,835	-0.09(-1.61%)
Oct 30, 2008	5.489	6.344	5.454	5.723	17,846,634	+0.36(+6.72%)
Oct 29, 2008	5.504	5.680	5.157	5.362	14,306,132	-0.18(-3.31%)
Oct 28, 2008	5.299	5.581	4.451	5.546	18,113,138	+0.54(+10.72%)
Oct 27, 2008	5.447	5.539	4.974	5.009	8,149,817	-0.54(-9.80%)
Oct 24, 2008	5.440	5.652	4.988	5.553	14,035,908	-0.40(-6.65%)
Oct 23, 2008	5.899	6.344	5.539	5.949	19,049,806	+0.08(+1.32%)
Oct 22, 2008	6.782	6.867	5.687	5.871	16,688,787	-1.10(-15.72%)
Oct 21, 2008	6.917	7.256	6.690	6.966	12,210,254	-0.02(-0.30%)
Oct 20, 2008	5.829	7.001	5.829	6.987	20,888,956	+1.22(+21.20%)
Oct 17, 2008	5.334	6.168	5.221	5.765	0	+0.30(+5.43%)
Oct 16, 2008	5.751	6.012	5.306	5.468	18,398,518	-0.26(-4.56%)
Oct 15, 2008	6.125	6.182	5.567	5.730	13,760,659	-0.58(-9.18%)
Oct 14, 2008	6.973	7.227	5.956	6.309	19,578,844	-0.38(-5.70%)
Oct 13, 2008	5.786	6.690	5.405	6.690	10,627,061	+1.30(+24.12%)
Oct 10, 2008	5.800	5.800	4.705	5.391	24,210,658	-0.71(-11.59%)
Oct 09, 2008	6.436	6.542	5.927	6.097	13,977,617	-0.32(-5.06%)
Oct 08, 2008	6.422	6.909	6.288	6.422	20,987,906	-0.05(-0.76%)
Oct 07, 2008	6.344	6.567	6.146	6.471	22,483,010	+0.23(+3.74%)
Oct 06, 2008	6.853	7.602	5.920	6.238	19,247,896	-0.77(-10.99%)
Oct 03, 2008	7.482	7.630	6.938	7.008	0	-0.37(-5.07%)
Oct 02, 2008	7.913	7.997	7.242	7.383	9,530,607	-0.59(-7.36%)
Oct 01, 2008	8.188	8.294	7.863	7.969	6,905,021	-0.29(-3.51%)
Sep 30, 2008	8.111	8.372	7.863	8.259	7,832,628	+0.20(+2.54%)
Sep 29, 2008	8.760	8.824	7.764	8.054	14,459,974	-0.83(-9.38%)
Sep 26, 2008	9.114	9.156	8.760	8.888	0	-0.35(-3.75%)
Sep 25, 2008	8.930	9.403	8.845	9.234	7,935,739	+0.37(+4.23%)
Sep 24, 2008	9.008	9.085	8.725	8.859	8,542,347	-0.20(-2.18%)
Sep 23, 2008	9.001	9.213	8.874	9.057	7,909,173	+0.01(+0.08%)
Sep 22, 2008	9.396	9.488	8.958	9.050	10,123,987	-0.28(-3.03%)
Sep 19, 2008	9.036	9.714	8.662	9.333	0	+0.84(+9.90%)
Sep 18, 2008	8.012	8.704	7.701	8.492	26,930,760	+0.56(+7.03%)
Sep 17, 2008	8.619	8.803	7.863	7.934	24,248,960	-0.85(-9.65%)
Sep 16, 2008	8.987	9.064	8.407	8.782	17,840,514	-0.32(-3.57%)
Sep 15, 2008	9.728	9.799	9.085	9.107	11,518,604	-0.94(-9.35%)
Sep 12, 2008	9.509	10.12	9.474	10.05	0	+0.47(+4.94%)
Sep 11, 2008	9.750	9.863	9.534	9.573	16,236,518	-0.22(-2.24%)
Sep 10, 2008	9.425	9.834	9.361	9.792	15,589,741	+0.48(+5.16%)
Sep 09, 2008	10.53	10.84	9.312	9.312	19,534,560	-1.25(-11.84%)
Sep 08, 2008	10.41	10.74	10.41	10.56	8,686,293	+0.23(+2.26%)
Sep 05, 2008	10.21	10.39	10.10	10.33	0	+0.11(+1.04%)
Sep 04, 2008	10.41	10.51	10.15	10.22	12,217,254	-0.20(-1.90%)
Sep 03, 2008	10.43	10.60	10.10	10.42	15,410,516	-0.01(-0.14%)
Sep 02, 2008	10.84	11.04	10.41	10.43	8,414,282	-0.35(-3.21%)
Aug 29, 2008	10.87	11.06	10.76	10.78	0	-0.16(-1.48%)
Aug 28, 2008	10.94	11.05	10.84	10.94	3,418,377	+0.04(+0.39%)
Aug 27, 2008	10.87	10.96	10.79	10.90	4,247,167	+0.01(+0.13%)
Aug 26, 2008	10.60	11.18	10.60	10.89	4,156,216	+0.04(+0.39%)
Aug 25, 2008	11.14	11.16	10.77	10.84	5,163,263	-0.30(-2.66%)
Aug 22, 2008	10.94	11.16	10.89	11.14	0	+0.24(+2.20%)
Aug 21, 2008	10.64	10.95	10.64	10.90	4,549,045	+0.08(+0.78%)
Aug 20, 2008	10.74	10.83	10.68	10.82	6,537,520	+0.11(+0.99%)
Aug 19, 2008	10.64	10.80	10.60	10.71	6,283,184	-0.01(-0.07%)
Aug 18, 2008	10.87	10.99	10.68	10.72	5,667,829	-0.11(-0.98%)
Aug 15, 2008	10.70	10.89	10.60	10.82	0	+0.12(+1.12%)
Aug 14, 2008	10.95	10.98	10.54	10.70	9,714,724	-0.35(-3.13%)
Aug 13, 2008	11.11	11.24	10.99	11.05	7,378,080	-0.11(-1.01%)
Aug 12, 2008	11.28	11.30	11.04	11.16	5,379,877	-0.06(-0.57%)
Aug 11, 2008	11.16	11.28	10.84	11.23	8,035,753	+0.12(+1.08%)
Aug 08, 2008	11.91	11.91	10.44	11.11	16,673,714	-0.23(-2.06%)
Aug 07, 2008	11.25	11.49	11.12	11.34	7,856,991	+0.05(+0.44%)
Aug 06, 2008	11.18	11.39	11.10	11.29	9,369,598	+0.04(+0.38%)
Aug 05, 2008	10.70	11.26	10.57	11.25	13,914,025	+0.68(+6.42%)
Aug 04, 2008	10.99	11.17	10.53	10.57	11,586,894	-0.40(-3.67%)
Aug 01, 2008	11.49	11.52	10.94	10.97	11,004,739	-0.43(-3.78%)
Jul 31, 2008	12.07	12.07	11.40	11.40	11,047,633	-0.64(-5.28%)
Jul 30, 2008	11.78	12.05	11.67	12.04	5,720,520	+0.31(+2.65%)
Jul 29, 2008	11.73	11.73	11.47	11.73	5,535,749	+0.13(+1.10%)
Jul 28, 2008	11.43	11.77	11.39	11.60	7,261,521	+0.18(+1.61%)
Jul 25, 2008	11.43	11.76	11.34	11.42	6,627,753	+0.01(+0.12%)
Jul 24, 2008	11.88	11.88	11.34	11.40	8,628,768	-0.45(-3.76%)
Jul 23, 2008	12.07	12.14	11.78	11.85	6,797,862	-0.20(-1.70%)
Jul 22, 2008	12.05	12.15	11.96	12.05	5,981,912	-0.04(-0.29%)
Jul 21, 2008	11.92	12.12	11.81	12.09	5,791,469	+0.24(+2.03%)
Jul 18, 2008	11.48	11.93	11.42	11.85	11,504,133	+0.37(+3.26%)
Jul 17, 2008	11.45	11.53	11.34	11.47	8,452,421	+0.08(+0.74%)
Jul 16, 2008	11.81	11.81	11.36	11.39	11,749,438	-0.39(-3.30%)
Jul 15, 2008	12.07	12.29	11.70	11.78	16,339,434	-0.48(-3.92%)
Jul 14, 2008	12.56	12.58	12.23	12.26	5,174,509	-0.17(-1.36%)
Jul 11, 2008	12.22	12.57	12.13	12.43	7,003,011	+0.09(+0.75%)
Jul 10, 2008	12.55	12.70	12.26	12.34	11,807,975	-0.23(-1.80%)
Jul 09, 2008	12.74	12.82	12.56	12.56	8,579,295	-0.19(-1.50%)
Jul 08, 2008	12.86	13.06	12.64	12.75	12,921,524	-0.05(-0.39%)
Jul 07, 2008	13.29	13.42	12.75	12.80	9,274,649	-0.46(-3.46%)
Jul 04, 2008	13.25	13.67	13.20	13.26	5,075,568	+0.00(+0.00%)
Jul 03, 2008	13.25	13.67	13.20	13.26	5,075,568	+0.00(+0.00%)
Jul 02, 2008	13.61	13.66	13.26	13.26	6,458,341	-0.35(-2.60%)
Jul 01, 2008	13.40	13.78	13.35	13.61	8,972,026	+0.04(+0.31%)
Jun 30, 2008	13.28	13.65	13.25	13.57	7,828,928	+0.29(+2.18%)
Jun 27, 2008	13.13	13.33	13.07	13.28	10,384,047	+0.14(+1.08%)
Jun 26, 2008	13.33	13.47	13.06	13.14	7,360,940	-0.31(-2.31%)
Jun 25, 2008	13.56	13.64	13.37	13.45	7,947,058	-0.08(-0.63%)
Jun 24, 2008	13.80	13.80	13.43	13.54	8,303,026	-0.28(-2.05%)
Jun 23, 2008	13.85	14.04	13.78	13.82	5,129,570	+0.00(+0.00%)
Jun 20, 2008	14.21	14.31	13.78	13.82	8,744,983	-0.48(-3.36%)
Jun 19, 2008	14.12	14.70	14.04	14.30	5,319,668	+0.18(+1.30%)
Jun 18, 2008	14.25	14.46	14.09	14.12	6,703,539	-0.25(-1.77%)
Jun 17, 2008	14.24	14.40	14.17	14.37	5,110,427	+0.16(+1.09%)
Jun 16, 2008	14.24	14.33	14.00	14.21	4,073,445	+0.00(+0.00%)
Jun 13, 2008	13.73	14.22	13.73	14.21	7,519,357	+0.54(+3.93%)
Jun 12, 2008	13.72	13.77	13.58	13.68	4,592,688	+0.01(+0.05%)
Jun 11, 2008	13.78	13.92	13.66	13.67	6,328,052	-0.20(-1.43%)
Jun 10, 2008	13.90	13.99	13.79	13.87	5,401,062	-0.17(-1.21%)
Jun 09, 2008	13.61	14.12	13.61	14.04	7,703,713	+0.37(+2.74%)
Jun 06, 2008	13.88	14.04	13.66	13.66	6,999,540	-0.39(-2.77%)
Jun 05, 2008	13.90	14.09	13.80	14.05	5,223,592	+0.15(+1.07%)
Jun 04, 2008	13.43	14.02	13.43	13.90	9,802,555	+0.45(+3.31%)
Jun 03, 2008	13.58	13.68	13.46	13.46	5,381,232	-0.08(-0.57%)
Jun 02, 2008	13.59	13.73	13.30	13.54	9,236,603	-0.23(-1.64%)
May 30, 2008	13.66	13.83	13.52	13.76	6,406,495	+0.16(+1.19%)
May 29, 2008	13.38	13.65	13.38	13.60	4,930,178	+0.13(+0.94%)
May 28, 2008	13.39	13.52	13.26	13.47	7,549,484	+0.20(+1.49%)
May 27, 2008	13.35	13.42	13.20	13.28	4,823,823	-0.09(-0.69%)
May 26, 2008	13.78	13.83	13.35	13.37	0	+0.00(+0.00%)
May 23, 2008	13.78	13.83	13.35	13.37	4,919,529	-0.44(-3.17%)
May 22, 2008	13.75	13.84	13.68	13.80	3,839,846	+0.05(+0.36%)
May 21, 2008	13.73	14.07	13.72	13.76	8,386,597	-0.04(-0.31%)
May 20, 2008	14.00	14.00	13.75	13.80	4,688,334	-0.16(-1.16%)
May 19, 2008	14.00	14.13	13.91	13.96	5,661,884	-0.06(-0.45%)
May 16, 2008	14.06	14.12	13.98	14.02	6,055,147	-0.04(-0.30%)
May 15, 2008	14.07	14.07	13.78	14.07	6,864,979	+0.03(+0.20%)
May 14, 2008	14.12	14.12	13.78	14.04	8,104,707	+0.25(+1.85%)
May 13, 2008	13.88	13.92	13.68	13.78	5,843,241	+0.01(+0.05%)
May 12, 2008	13.61	13.86	13.58	13.78	12,520,896	+0.28(+2.04%)
May 09, 2008	13.03	13.56	12.77	13.50	12,864,565	+0.83(+6.58%)
May 08, 2008	12.54	12.69	12.39	12.67	6,328,723	+0.19(+1.53%)
May 07, 2008	12.65	12.72	12.46	12.48	5,388,244	-0.19(-1.51%)
May 06, 2008	12.64	12.72	12.46	12.67	4,185,571	+0.04(+0.34%)
May 05, 2008	12.72	12.76	12.54	12.62	4,361,813	-0.09(-0.72%)
May 02, 2008	12.57	12.77	12.57	12.72	5,574,892	+0.25(+1.98%)
May 01, 2008	12.29	12.48	12.18	12.47	4,251,234	+0.20(+1.67%)
Apr 30, 2008	12.28	12.50	12.24	12.26	5,991,909	-0.01(-0.11%)
Apr 29, 2008	12.79	12.82	12.22	12.28	10,274,299	-0.49(-3.87%)
Apr 28, 2008	12.77	12.95	12.69	12.77	5,930,158	+0.06(+0.50%)
Apr 25, 2008	12.60	12.72	12.57	12.71	3,491,809	+0.20(+1.58%)
Apr 24, 2008	12.53	12.67	12.33	12.51	3,512,862	+0.08(+0.63%)
Apr 23, 2008	12.48	12.53	12.35	12.43	4,223,766	-0.02(-0.17%)
Apr 22, 2008	12.56	12.56	12.37	12.46	4,622,744	-0.13(-1.07%)
Apr 21, 2008	12.67	12.68	12.42	12.59	3,818,983	-0.13(-1.00%)
Apr 18, 2008	12.76	12.81	12.58	12.72	5,378,899	+0.14(+1.12%)
Apr 17, 2008	12.61	12.86	12.53	12.58	6,586,267	-0.05(-0.39%)
Apr 16, 2008	12.37	12.63	12.37	12.62	4,333,828	+0.23(+1.88%)
Apr 15, 2008	12.19	12.48	12.14	12.39	6,902,779	+0.25(+2.10%)
Apr 14, 2008	12.16	12.22	11.97	12.14	6,712,589	-0.05(-0.41%)
Apr 11, 2008	12.02	12.20	11.90	12.19	14,326,938	+0.13(+1.11%)
Apr 10, 2008	12.33	12.35	11.98	12.05	7,107,512	-0.24(-1.95%)
Apr 09, 2008	12.25	12.48	12.21	12.29	6,308,062	+0.03(+0.23%)
Apr 08, 2008	12.03	12.33	11.90	12.26	8,788,372	+0.28(+2.36%)
Apr 07, 2008	12.16	12.16	11.96	11.98	6,288,594	-0.07(-0.59%)
Apr 04, 2008	12.07	12.36	11.95	12.05	7,951,875	+0.09(+0.77%)
Apr 03, 2008	11.92	12.07	11.92	11.96	6,745,974	-0.06(-0.47%)
Apr 02, 2008	11.90	12.07	11.83	12.02	7,658,211	+0.11(+0.95%)
Apr 01, 2008	11.84	11.98	11.78	11.90	10,032,801	+0.13(+1.08%)
Mar 31, 2008	11.48	11.85	11.46	11.78	8,056,141	+0.25(+2.14%)
Mar 28, 2008	11.58	11.82	11.50	11.53	5,989,282	+0.02(+0.18%)
Mar 27, 2008	11.48	11.67	11.48	11.51	8,392,296	+0.04(+0.31%)
Mar 26, 2008	11.35	11.57	11.31	11.47	4,825,421	+0.05(+0.43%)
Mar 25, 2008	11.45	11.57	11.33	11.42	9,749,558	+0.03(+0.25%)
Mar 24, 2008	11.43	11.52	11.36	11.40	6,301,363	+0.04(+0.31%)
Mar 21, 2008	11.30	11.52	11.09	11.36	14,394,507	+0.00(+0.00%)
Mar 20, 2008	11.30	11.52	11.09	11.36	14,394,507	+0.07(+0.63%)
Mar 19, 2008	11.73	11.83	11.28	11.29	9,603,686	-0.30(-2.62%)
Mar 18, 2008	11.54	11.78	11.47	11.59	13,148,821	+0.24(+2.12%)
Mar 17, 2008	12.09	12.22	11.17	11.35	12,340,203	-1.08(-8.69%)
Mar 14, 2008	12.62	12.64	12.01	12.43	10,006,375	-0.16(-1.29%)
Mar 13, 2008	12.24	12.67	12.24	12.60	11,462,357	+0.18(+1.42%)
Mar 12, 2008	12.69	12.73	12.41	12.42	7,599,909	-0.20(-1.62%)
Mar 11, 2008	12.62	12.84	12.34	12.62	10,328,941	+0.26(+2.11%)
Mar 10, 2008	12.55	12.58	12.34	12.36	9,470,191	-0.20(-1.57%)
Mar 07, 2008	12.67	12.77	12.46	12.56	6,239,001	-0.19(-1.50%)
Mar 06, 2008	13.09	13.11	12.72	12.75	7,450,402	-0.40(-3.06%)
Mar 05, 2008	13.10	13.25	12.91	13.15	5,219,521	+0.08(+0.65%)
Mar 04, 2008	12.92	13.17	12.86	13.07	6,829,062	+0.04(+0.33%)
Mar 03, 2008	12.50	13.05	12.43	13.03	7,573,301	+0.32(+2.56%)
Feb 29, 2008	13.14	13.18	12.65	12.70	4,821,074	-0.56(-4.21%)
Feb 28, 2008	13.28	13.32	13.15	13.26	3,943,298	-0.08(-0.64%)
Feb 27, 2008	13.64	13.68	13.25	13.35	5,659,765	-0.38(-2.78%)
Feb 26, 2008	13.64	13.74	13.49	13.73	5,561,935	+0.05(+0.36%)
Feb 25, 2008	13.38	13.71	13.30	13.68	4,467,163	+0.35(+2.60%)
Feb 22, 2008	13.27	13.36	13.06	13.33	5,677,224	+0.13(+1.02%)
Feb 21, 2008	13.52	13.62	13.12	13.20	6,327,448	-0.26(-1.94%)
Feb 20, 2008	13.53	13.54	13.26	13.46	6,160,715	-0.12(-0.89%)
Feb 19, 2008	13.74	13.81	13.47	13.58	5,994,533	-0.05(-0.36%)
Feb 18, 2008	13.63	13.65	13.40	13.63	0	+0.00(+0.00%)
Feb 15, 2008	13.63	13.65	13.40	13.63	4,765,055	+0.00(+0.00%)
Feb 14, 2008	13.68	13.95	13.54	13.63	4,381,716	-0.13(-0.92%)
Feb 13, 2008	13.66	13.78	13.56	13.76	6,630,805	+0.23(+1.72%)
Feb 12, 2008	13.78	13.88	13.41	13.52	5,450,708	-0.16(-1.19%)
Feb 11, 2008	13.47	13.72	13.39	13.68	3,425,107	+0.16(+1.20%)
Feb 08, 2008	13.63	13.69	13.42	13.52	3,804,147	-0.20(-1.44%)
Feb 07, 2008	13.72	13.83	13.43	13.72	5,285,328	-0.01(-0.10%)
Feb 06, 2008	14.13	14.19	13.68	13.73	7,189,439	-0.33(-2.31%)
Feb 05, 2008	13.66	14.34	13.59	14.06	12,785,545	+0.18(+1.32%)
Feb 04, 2008	13.78	14.03	13.74	13.88	4,262,587	+0.13(+0.93%)
Feb 01, 2008	13.39	13.80	13.12	13.75	5,739,371	+0.26(+1.94%)
Jan 31, 2008	13.01	13.62	12.84	13.49	5,202,928	+0.31(+2.36%)
Jan 30, 2008	13.17	13.58	13.11	13.18	5,304,256	-0.08(-0.64%)
Jan 29, 2008	13.33	13.50	13.20	13.26	4,854,909	+0.08(+0.64%)
Jan 28, 2008	12.91	13.25	12.75	13.18	4,913,580	+0.30(+2.36%)
Jan 25, 2008	12.93	13.10	12.78	12.87	7,859,357	+0.05(+0.39%)
Jan 24, 2008	12.88	13.40	12.71	12.82	8,045,089	+0.02(+0.17%)
Jan 23, 2008	12.14	12.82	12.05	12.80	10,211,698	+0.30(+2.43%)
Jan 22, 2008	12.24	12.89	11.75	12.50	11,562,701	-0.37(-2.91%)
Jan 21, 2008	13.03	13.25	12.65	12.87	0	+0.00(+0.00%)
Jan 18, 2008	13.03	13.25	12.65	12.87	12,876,670	-0.08(-0.65%)
Jan 17, 2008	13.76	13.78	12.89	12.96	11,902,502	-0.78(-5.71%)
Jan 16, 2008	14.45	14.63	13.51	13.74	13,934,181	-0.71(-4.94%)
Jan 15, 2008	14.85	15.06	14.45	14.45	8,278,405	-0.52(-3.44%)
Jan 14, 2008	15.06	15.14	14.87	14.97	4,759,467	+0.06(+0.38%)
Jan 11, 2008	15.07	15.18	14.78	14.91	5,502,544	-0.42(-2.72%)
Jan 10, 2008	15.17	15.56	15.12	15.33	6,552,801	+0.13(+0.88%)
Jan 09, 2008	15.52	15.61	15.18	15.20	11,099,839	-0.28(-1.78%)
Jan 08, 2008	15.59	15.88	15.45	15.47	6,821,270	-0.06(-0.41%)
Jan 07, 2008	15.05	15.64	15.01	15.54	8,233,415	+0.60(+4.02%)
Jan 04, 2008	14.78	15.08	14.66	14.94	6,113,897	+0.06(+0.38%)
Jan 03, 2008	14.94	15.03	14.86	14.88	4,408,460	-0.04(-0.24%)
Jan 02, 2008	15.13	15.25	14.89	14.91	4,339,412	-0.20(-1.31%)
Jan 01, 2008	15.28	15.39	15.03	15.11	0	+0.00(+0.00%)
Dec 31, 2007	15.28	15.39	15.03	15.11	2,952,049	-0.19(-1.25%)
Dec 28, 2007	15.33	15.46	15.21	15.30	4,012,737	-0.04(-0.23%)
Dec 27, 2007	15.58	15.65	15.34	15.34	4,567,363	-0.30(-1.90%)
Dec 26, 2007	15.56	15.68	15.47	15.63	3,798,431	+0.03(+0.18%)
Dec 24, 2007	15.44	15.68	15.44	15.61	2,052,754	+0.08(+0.50%)
Dec 21, 2007	15.71	15.71	15.36	15.53	7,835,537	+0.20(+1.34%)
Dec 20, 2007	15.31	15.37	14.87	15.32	5,677,403	+0.09(+0.60%)
Dec 19, 2007	15.20	15.42	15.06	15.23	4,474,921	-0.01(-0.09%)
Dec 18, 2007	15.12	15.27	14.82	15.25	7,768,699	+0.20(+1.36%)
Dec 17, 2007	15.16	15.23	14.98	15.04	4,769,701	-0.22(-1.44%)
Dec 14, 2007	15.39	15.40	15.06	15.26	6,010,892	-0.14(-0.92%)
Dec 13, 2007	15.35	15.58	15.20	15.40	4,575,561	-0.05(-0.32%)
Dec 12, 2007	15.71	15.90	15.27	15.45	6,880,088	+0.06(+0.37%)
Dec 11, 2007	15.79	15.90	15.36	15.39	6,665,842	-0.34(-2.16%)
Dec 10, 2007	15.51	15.92	15.51	15.73	4,936,984	+0.23(+1.50%)
Dec 07, 2007	15.17	15.60	15.17	15.50	4,427,307	+0.33(+2.19%)
Dec 06, 2007	15.53	15.53	15.06	15.17	11,085,353	-0.37(-2.36%)
Dec 05, 2007	15.37	15.59	15.27	15.54	4,215,624	+0.24(+1.57%)
Dec 04, 2007	15.24	15.47	15.06	15.30	4,029,351	-0.06(-0.37%)