AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.149	4.281	3.949	4.163	6,283,773	+0.01(+0.33%)
Apr 29, 2003	3.983	4.170	3.955	4.149	6,898,162	+0.23(+5.83%)
Apr 28, 2003	3.845	3.949	3.782	3.921	5,371,573	+0.15(+3.85%)
Apr 25, 2003	3.803	3.997	3.748	3.775	6,197,303	+0.05(+1.30%)
Apr 24, 2003	3.457	3.741	3.408	3.727	5,353,961	+0.29(+8.47%)
Apr 23, 2003	3.471	3.588	3.325	3.436	6,215,492	-0.03(-0.80%)
Apr 22, 2003	3.187	3.464	3.138	3.464	4,593,915	+0.26(+8.22%)
Apr 21, 2003	3.069	3.242	3.069	3.200	3,310,569	+0.11(+3.59%)
Apr 17, 2003	3.103	3.124	3.090	3.090	3,367,735	+0.03(+1.13%)
Apr 16, 2003	3.083	3.117	3.027	3.055	3,556,267	-0.03(-0.90%)
Apr 15, 2003	3.103	3.187	2.986	3.083	3,651,110	+0.01(+0.23%)
Apr 14, 2003	2.972	3.110	2.972	3.076	2,921,090	+0.10(+3.50%)
Apr 11, 2003	3.027	3.103	2.972	2.972	2,071,830	-0.04(-1.38%)
Apr 10, 2003	3.096	3.131	2.944	3.013	3,204,321	-0.08(-2.47%)
Apr 09, 2003	3.221	3.339	3.013	3.090	3,283,718	-0.06(-1.98%)
Apr 08, 2003	3.152	3.256	3.013	3.152	3,599,863	-0.16(-4.81%)
Apr 07, 2003	3.450	3.533	3.263	3.311	7,733,564	+0.06(+1.70%)
Apr 04, 2003	2.909	3.290	2.896	3.256	10,873,935	+0.48(+17.50%)
Apr 03, 2003	2.709	2.826	2.431	2.771	4,296,248	+0.07(+2.56%)
Apr 02, 2003	2.702	2.757	2.688	2.702	7,781,346	+0.10(+4.00%)
Apr 01, 2003	2.612	2.639	2.549	2.598	3,992,085	+0.09(+3.59%)
Mar 31, 2003	2.438	2.598	2.431	2.508	3,090,278	+0.00(+0.00%)
Mar 28, 2003	2.494	2.542	2.438	2.508	2,698,778	-0.01(-0.28%)
Mar 27, 2003	2.438	2.577	2.425	2.515	3,018,388	+0.04(+1.68%)
Mar 26, 2003	2.549	2.632	2.411	2.473	6,996,182	-0.08(-2.99%)
Mar 25, 2003	2.293	2.591	2.279	2.549	6,499,589	+0.28(+12.20%)
Mar 24, 2003	2.265	2.300	2.189	2.272	2,087,132	-0.02(-0.91%)
Mar 21, 2003	2.224	2.293	2.182	2.293	5,237,897	+0.06(+2.80%)
Mar 20, 2003	2.251	2.293	2.203	2.231	3,947,478	-0.12(-5.01%)
Mar 19, 2003	2.348	2.418	2.231	2.348	3,043,073	+0.01(+0.59%)
Mar 18, 2003	2.203	2.334	2.175	2.334	214,776,320	+0.13(+5.97%)
Mar 17, 2003	2.161	2.224	2.120	2.203	2,333,841	+0.04(+1.92%)
Mar 14, 2003	2.231	2.265	2.120	2.161	2,200,887	-0.06(-2.50%)
Mar 13, 2003	2.272	2.272	2.085	2.217	3,715,350	+0.11(+5.26%)
Mar 12, 2003	2.203	2.210	2.016	2.106	3,322,262	-0.09(-4.10%)
Mar 11, 2003	2.182	2.231	2.182	2.196	2,174,180	-0.01(-0.31%)
Mar 10, 2003	2.251	2.293	2.196	2.203	1,441,995	-0.03(-1.55%)
Mar 07, 2003	2.231	2.286	2.224	2.237	1,937,577	-0.05(-2.12%)
Mar 06, 2003	2.286	2.341	2.258	2.286	2,850,643	+0.00(+0.00%)
Mar 05, 2003	2.279	2.286	2.231	2.286	1,550,119	+0.02(+0.92%)
Mar 04, 2003	2.286	2.355	2.251	2.265	1,642,653	-0.08(-3.25%)
Mar 03, 2003	2.369	2.411	2.328	2.341	2,192,225	+0.04(+1.81%)
Feb 28, 2003	2.217	2.397	2.203	2.300	2,729,527	+0.11(+5.06%)
Feb 27, 2003	2.224	2.286	2.182	2.189	2,405,875	-0.10(-4.53%)
Feb 26, 2003	2.307	2.341	2.251	2.293	2,385,377	+0.06(+2.48%)
Feb 25, 2003	2.196	2.376	2.196	2.237	2,412,227	-0.07(-3.00%)
Feb 24, 2003	2.390	2.411	2.286	2.307	2,366,177	-0.06(-2.35%)
Feb 21, 2003	2.355	2.383	2.217	2.362	1,946,094	+0.09(+3.96%)
Feb 20, 2003	2.210	2.321	2.189	2.272	2,510,102	+0.11(+5.13%)
Feb 19, 2003	2.175	2.265	2.154	2.161	2,282,160	-0.01(-0.64%)
Feb 18, 2003	2.272	2.286	2.120	2.175	2,724,041	-0.04(-1.88%)
Feb 14, 2003	2.300	2.425	2.182	2.217	4,913,380	-0.13(-5.60%)
Feb 13, 2003	1.995	2.404	1.974	2.348	8,232,033	+0.39(+19.79%)
Feb 12, 2003	2.078	2.113	1.926	1.960	2,724,619	-0.09(-4.39%)
Feb 11, 2003	1.940	2.113	1.891	2.050	2,645,077	+0.17(+8.82%)
Feb 10, 2003	2.078	2.120	1.822	1.884	3,814,813	-0.19(-9.03%)
Feb 07, 2003	2.134	2.321	2.002	2.071	3,501,555	-0.19(-8.28%)
Feb 06, 2003	2.134	2.286	2.085	2.258	2,575,496	+0.15(+6.89%)
Feb 05, 2003	2.334	2.341	2.113	2.113	2,277,541	-0.17(-7.29%)
Feb 04, 2003	2.286	2.321	2.224	2.279	2,390,429	-0.08(-3.24%)
Feb 03, 2003	2.425	2.459	2.286	2.355	2,865,368	-0.05(-2.02%)
Jan 31, 2003	2.445	2.515	2.355	2.404	5,888,520	-0.08(-3.07%)
Jan 30, 2003	2.542	2.556	2.425	2.480	3,699,326	-0.02(-0.83%)
Jan 29, 2003	2.321	2.570	2.293	2.501	3,208,219	+0.09(+3.74%)
Jan 28, 2003	2.009	2.979	1.981	2.411	5,362,623	+0.23(+10.48%)
Jan 27, 2003	2.231	2.362	2.099	2.182	4,216,995	-0.16(-6.80%)
Jan 24, 2003	2.563	2.563	2.314	2.341	4,496,906	-0.24(-9.14%)
Jan 23, 2003	2.528	2.667	2.425	2.577	3,067,037	+0.08(+3.33%)
Jan 22, 2003	2.632	2.688	2.466	2.494	3,384,625	-0.25(-9.09%)
Jan 21, 2003	2.771	2.785	2.612	2.743	3,043,362	-0.06(-1.98%)
Jan 17, 2003	2.729	2.812	2.639	2.799	3,754,182	+0.03(+1.00%)
Jan 16, 2003	2.722	2.840	2.709	2.771	10,051,814	+0.08(+3.09%)
Jan 15, 2003	2.542	2.695	2.487	2.688	5,991,448	+0.14(+5.44%)
Jan 14, 2003	2.411	2.591	2.390	2.549	6,868,857	+0.14(+5.75%)
Jan 13, 2003	2.328	2.418	2.314	2.411	2,783,228	+0.08(+3.57%)
Jan 10, 2003	2.390	2.418	2.300	2.328	5,964,019	-0.09(-3.73%)
Jan 09, 2003	2.328	2.418	2.293	2.418	4,933,157	+0.10(+4.18%)
Jan 08, 2003	2.272	2.466	2.272	2.321	5,405,930	-0.01(-0.59%)
Jan 07, 2003	2.411	2.411	2.279	2.334	3,928,567	-0.06(-2.32%)
Jan 06, 2003	2.411	2.425	2.286	2.390	3,189,741	+0.00(+0.00%)
Jan 03, 2003	2.300	2.404	2.182	2.390	3,848,159	+0.15(+6.48%)
Jan 02, 2003	2.120	2.244	1.974	2.244	4,420,829	+0.15(+7.28%)
Dec 31, 2002	2.037	2.092	1.933	2.092	4,250,053	+0.05(+2.37%)
Dec 30, 2002	2.064	2.078	1.974	2.044	2,253,000	+0.02(+1.03%)
Dec 27, 2002	2.078	2.127	1.586	2.023	1,965,005	-0.08(-3.63%)
Dec 26, 2002	2.078	2.113	2.016	2.099	1,988,102	+0.06(+2.71%)
Dec 24, 2002	1.953	2.092	1.877	2.044	1,584,910	+0.09(+4.61%)
Dec 23, 2002	2.078	2.113	1.808	1.953	5,583,058	-0.19(-9.03%)
Dec 20, 2002	2.272	2.293	2.009	2.147	6,410,231	-0.12(-5.49%)
Dec 19, 2002	2.535	2.535	2.196	2.272	5,207,438	-0.20(-8.12%)
Dec 18, 2002	2.425	2.508	2.397	2.473	3,908,934	+0.07(+2.88%)
Dec 17, 2002	2.487	2.494	2.307	2.404	4,648,626	+0.05(+2.06%)
Dec 16, 2002	2.390	2.522	2.251	2.355	7,439,795	+0.10(+4.62%)
Dec 13, 2002	2.293	2.736	2.231	2.251	13,723,713	+0.03(+1.25%)
Dec 12, 2002	2.002	2.265	1.981	2.224	6,262,986	+0.16(+7.72%)
Dec 11, 2002	2.071	2.224	1.953	2.064	5,547,401	+0.02(+1.02%)
Dec 10, 2002	1.953	2.071	1.884	2.044	5,642,678	+0.16(+8.46%)
Dec 09, 2002	1.683	1.953	1.593	1.884	5,062,646	+0.09(+5.02%)
Dec 06, 2002	1.891	1.891	1.753	1.794	4,624,230	-0.11(-5.82%)
Dec 05, 2002	2.147	2.175	1.870	1.905	6,916,496	-0.23(-10.71%)
Dec 04, 2002	1.766	2.134	1.746	2.134	11,149,659	+0.23(+12.00%)
Dec 03, 2002	1.760	2.002	1.663	1.905	8,057,504	+0.16(+9.13%)
Dec 02, 2002	1.489	1.808	1.489	1.746	10,390,479	+0.28(+18.87%)
Nov 29, 2002	1.614	1.697	1.392	1.469	10,922,728	-0.11(-7.02%)
Nov 27, 2002	1.489	1.663	1.489	1.579	6,699,381	+0.12(+8.06%)
Nov 26, 2002	1.718	2.217	1.385	1.462	9,677,926	-0.09(-5.80%)
Nov 25, 2002	1.351	1.559	1.261	1.552	11,613,483	+0.33(+26.55%)
Nov 22, 2002	1.108	1.316	1.074	1.226	8,271,876	+0.16(+14.94%)
Nov 21, 2002	1.011	1.101	1.011	1.067	6,809,959	+0.09(+9.22%)
Nov 20, 2002	0.9075	1.004	0.9075	0.9767	4,897,356	+0.07(+7.63%)
Nov 19, 2002	1.039	1.039	0.9075	0.9075	4,803,812	-0.14(-13.25%)
Nov 18, 2002	1.074	1.115	1.004	1.046	4,106,561	-0.01(-0.66%)
Nov 15, 2002	1.046	1.053	0.9282	1.053	9,837,298	-0.01(-1.30%)
Nov 14, 2002	1.088	1.157	1.046	1.067	3,483,366	+0.01(+0.65%)
Nov 13, 2002	1.039	1.185	1.011	1.060	3,770,206	-0.02(-1.92%)
Nov 12, 2002	1.101	1.178	1.074	1.081	3,110,633	+0.01(+1.30%)
Nov 11, 2002	1.379	1.420	1.053	1.067	5,990,581	-0.31(-22.61%)
Nov 08, 2002	1.330	1.448	1.316	1.379	2,809,934	+0.05(+3.65%)
Nov 07, 2002	1.593	1.725	1.316	1.330	5,755,566	-0.26(-16.16%)
Nov 06, 2002	1.420	1.607	1.406	1.586	4,051,127	+0.19(+13.93%)
Nov 05, 2002	1.302	1.420	1.302	1.392	3,507,329	+0.11(+8.65%)
Nov 04, 2002	1.441	1.572	1.198	1.282	5,440,143	-0.09(-6.57%)
Nov 01, 2002	1.157	1.455	1.074	1.372	6,434,339	+0.15(+11.86%)
Oct 31, 2002	0.9352	1.226	0.8936	1.226	8,234,632	+0.35(+39.37%)
Oct 30, 2002	0.8451	0.8867	0.8382	0.8798	2,455,968	+0.02(+2.42%)
Oct 29, 2002	0.8174	0.8728	0.7966	0.8590	3,327,026	+0.01(+0.81%)
Oct 28, 2002	0.8313	0.8936	0.8036	0.8520	2,828,412	+0.03(+4.24%)
Oct 25, 2002	0.8313	0.9213	0.8174	0.8174	3,896,953	-0.07(-7.81%)
Oct 24, 2002	0.9144	1.032	0.8659	0.8867	6,616,952	-0.04(-4.48%)
Oct 23, 2002	0.9005	0.9282	0.8382	0.9282	3,176,605	-0.02(-2.19%)
Oct 22, 2002	0.9421	0.9560	0.7966	0.9490	4,259,581	+0.01(+0.74%)
Oct 21, 2002	0.9005	1.018	0.8659	0.9421	4,481,748	+0.05(+5.43%)
Oct 18, 2002	0.7620	0.9698	0.6927	0.8936	7,255,305	+0.17(+22.86%)
Oct 17, 2002	0.6927	0.7551	0.6373	0.7274	11,834,351	+0.07(+10.53%)
Oct 16, 2002	0.8174	0.8798	0.6442	0.6581	19,181,900	-0.17(-20.17%)
Oct 15, 2002	0.9906	1.004	0.8036	0.8243	6,794,657	-0.14(-14.39%)
Oct 14, 2002	1.004	1.039	0.8659	0.9629	2,595,418	-0.03(-3.47%)
Oct 11, 2002	0.8451	1.039	0.8451	0.9975	2,295,297	+0.19(+24.14%)
Oct 10, 2002	0.7066	0.8313	0.6927	0.8036	6,118,483	+0.04(+5.45%)
Oct 09, 2002	0.9352	0.9352	0.7066	0.7620	9,346,047	-0.12(-14.06%)
Oct 08, 2002	1.233	1.233	0.8313	0.8867	11,076,758	-0.56(-38.76%)
Oct 03, 2002	1.870	1.960	1.385	1.448	6,981,746	-0.33(-18.68%)
Oct 02, 2002	1.732	1.808	1.704	1.780	1,353,503	+0.00(+0.00%)
Oct 01, 2002	1.697	1.780	1.635	1.780	2,788,569	+0.04(+2.39%)
Sep 30, 2002	1.635	1.746	1.593	1.739	2,711,915	+0.03(+2.03%)
Sep 27, 2002	1.815	1.822	1.690	1.704	2,524,394	-0.11(-6.11%)
Sep 26, 2002	1.663	1.850	1.642	1.815	3,256,290	+0.08(+4.80%)
Sep 25, 2002	1.746	1.815	1.572	1.732	3,635,953	+0.06(+3.31%)
Sep 24, 2002	1.787	1.787	1.628	1.676	2,455,246	-0.08(-4.72%)
Sep 23, 2002	1.905	1.974	1.739	1.760	3,439,625	-0.26(-13.01%)
Sep 20, 2002	1.912	2.044	1.856	2.023	4,946,726	+0.12(+6.18%)
Sep 19, 2002	2.044	2.085	1.905	1.905	1,867,708	-0.19(-9.24%)
Sep 18, 2002	2.120	2.120	1.960	2.099	2,396,781	-0.01(-0.66%)
Sep 17, 2002	2.113	2.154	2.037	2.113	3,015,501	+0.07(+3.39%)
Sep 16, 2002	2.154	2.217	2.037	2.044	1,679,897	-0.15(-6.65%)
Sep 13, 2002	2.023	2.217	2.016	2.189	2,063,746	+0.06(+2.93%)
Sep 12, 2002	2.147	2.286	2.120	2.127	3,083,638	-0.04(-1.92%)
Sep 11, 2002	1.960	2.251	1.947	2.168	2,890,053	+0.21(+10.99%)
Sep 10, 2002	1.843	2.071	1.808	1.953	3,227,996	+0.04(+2.17%)
Sep 09, 2002	1.843	1.933	1.766	1.912	2,038,628	+0.00(+0.00%)
Sep 06, 2002	1.974	2.009	1.898	1.912	1,825,266	+0.05(+2.60%)
Sep 05, 2002	1.766	1.995	1.732	1.863	3,482,789	+0.08(+4.67%)
Sep 04, 2002	1.836	1.933	1.753	1.780	2,528,724	-0.07(-3.75%)
Sep 03, 2002	2.030	2.037	1.836	1.850	3,286,172	-0.24(-11.59%)
Aug 30, 2002	2.210	2.237	2.092	2.092	1,883,443	-0.12(-5.33%)
Aug 29, 2002	2.161	2.251	2.071	2.210	2,181,398	+0.05(+2.24%)
Aug 28, 2002	2.113	2.210	1.974	2.161	3,231,461	-0.01(-0.64%)
Aug 27, 2002	2.231	2.314	2.141	2.175	4,406,393	-0.01(-0.63%)
Aug 26, 2002	2.286	2.425	2.092	2.189	5,302,714	-0.08(-3.36%)
Aug 23, 2002	2.286	2.487	2.113	2.265	8,359,502	+0.08(+3.81%)
Aug 22, 2002	1.732	2.286	1.711	2.182	13,836,601	+0.51(+30.71%)
Aug 21, 2002	1.496	1.718	1.469	1.669	4,509,032	+0.15(+9.55%)
Aug 20, 2002	1.469	1.621	1.455	1.524	5,255,076	+0.11(+7.84%)
Aug 16, 2002	1.379	1.448	1.337	1.413	1,775,896	+0.01(+0.99%)
Aug 15, 2002	1.434	1.469	1.365	1.399	2,648,109	-0.05(-3.35%)
Aug 14, 2002	1.420	1.482	1.392	1.448	1,833,928	-0.01(-0.48%)
Aug 13, 2002	1.482	1.510	1.385	1.455	3,178,192	-0.03(-1.87%)
Aug 12, 2002	1.559	1.559	1.420	1.482	2,262,239	+0.24(+18.89%)
Aug 07, 2002	1.392	1.441	1.108	1.247	3,757,791	-0.11(-8.16%)
Aug 06, 2002	1.448	1.586	1.351	1.358	5,331,008	-0.07(-4.85%)
Aug 05, 2002	1.462	1.510	1.385	1.427	2,275,664	-0.06(-4.19%)
Aug 02, 2002	1.538	1.559	1.379	1.489	4,219,738	+0.02(+1.41%)
Aug 01, 2002	1.385	1.552	1.372	1.469	5,253,921	+0.05(+3.41%)
Jul 31, 2002	1.399	1.517	1.316	1.420	4,604,020	-0.05(-3.30%)
Jul 30, 2002	1.593	1.628	1.344	1.469	8,739,453	-0.06(-3.64%)
Jul 29, 2002	1.212	1.607	1.129	1.524	4,316,314	+0.44(+41.03%)
Jul 26, 2002	1.226	1.261	0.8036	1.081	9,289,891	-0.15(-11.87%)
Jul 25, 2002	1.697	1.836	1.122	1.226	9,543,384	-0.33(-20.98%)
Jul 23, 2002	2.044	2.044	1.545	1.552	6,334,299	-0.46(-22.76%)
Jul 22, 2002	2.127	2.147	1.912	2.009	3,359,651	-0.09(-4.29%)
Jul 19, 2002	1.863	2.175	1.801	2.099	5,123,854	-0.05(-2.26%)
Jul 17, 2002	2.217	2.355	1.732	2.147	13,808,595	-0.17(-7.19%)
Jul 12, 2002	2.480	2.563	2.237	2.314	7,892,647	-0.14(-5.65%)
Jul 11, 2002	2.646	2.736	2.445	2.452	4,572,550	-0.26(-9.69%)
Jul 10, 2002	2.688	2.757	2.584	2.715	2,787,559	+0.10(+3.70%)
Jul 09, 2002	2.771	2.861	2.618	2.618	3,249,939	-0.19(-6.67%)
Jul 08, 2002	2.909	2.944	2.702	2.806	2,969,595	-0.06(-2.17%)
Jul 05, 2002	2.840	2.909	2.819	2.868	1,585,198	+0.11(+4.02%)
Jul 04, 2002	2.736	2.833	2.612	2.757	5,107,542	+0.00(+0.00%)
Jul 03, 2002	2.736	2.833	2.612	2.757	5,107,542	-0.01(-0.50%)
Jul 02, 2002	3.152	3.187	2.736	2.771	5,097,003	-0.42(-13.23%)
Jul 01, 2002	3.755	3.796	3.180	3.193	4,636,356	-0.56(-14.94%)
Jun 28, 2002	3.380	3.810	3.360	3.755	10,386,004	+0.30(+8.84%)
Jun 27, 2002	3.048	3.450	3.034	3.450	6,402,724	+0.46(+15.55%)
Jun 26, 2002	2.605	3.062	2.508	2.986	6,349,168	+0.19(+6.95%)
Jun 25, 2002	2.882	2.958	2.771	2.792	4,814,783	-0.39(-12.39%)
Jun 21, 2002	3.256	3.526	3.152	3.187	5,215,666	-0.17(-4.96%)
Jun 20, 2002	3.671	3.727	3.332	3.353	4,654,545	-0.30(-8.33%)
Jun 19, 2002	3.568	4.052	3.505	3.658	9,483,476	+0.18(+5.18%)
Jun 18, 2002	3.491	3.602	3.457	3.477	4,002,045	-0.04(-1.18%)
Jun 17, 2002	3.512	3.568	3.464	3.519	4,523,612	+0.08(+2.21%)
Jun 14, 2002	3.297	3.464	3.117	3.443	4,948,747	+0.27(+8.52%)
Jun 12, 2002	2.522	3.249	2.522	3.173	12,370,065	+0.71(+29.01%)
Jun 11, 2002	2.806	2.875	2.404	2.459	5,509,291	-0.31(-11.25%)
Jun 10, 2002	2.771	2.896	2.757	2.771	7,210,409	+0.07(+2.56%)
Jun 07, 2002	3.180	3.290	2.702	2.702	9,369,288	-0.41(-13.14%)
Jun 06, 2002	3.637	3.727	2.771	3.110	6,566,427	-0.52(-14.31%)
Jun 05, 2002	3.914	3.914	3.568	3.630	6,342,816	-0.91(-20.00%)
May 31, 2002	4.413	4.586	4.316	4.537	2,221,674	-0.13(-2.82%)
May 28, 2002	4.710	4.780	4.510	4.669	2,262,095	+0.08(+1.66%)
May 27, 2002	4.627	4.704	4.420	4.593	2,144,731	+0.00(+0.00%)
May 24, 2002	4.627	4.704	4.420	4.593	2,144,731	+0.02(+0.45%)
May 23, 2002	4.641	4.704	4.544	4.572	3,255,857	-0.07(-1.49%)
May 22, 2002	4.607	4.641	4.392	4.641	1,911,737	+0.13(+2.92%)
May 21, 2002	4.607	4.669	4.426	4.510	3,480,623	+0.01(+0.15%)
May 20, 2002	4.433	4.600	4.226	4.503	5,534,265	+0.24(+5.52%)
May 17, 2002	4.537	4.634	4.080	4.267	4,841,200	-0.27(-5.95%)
May 16, 2002	4.849	4.946	4.537	4.537	2,641,901	-0.20(-4.24%)
May 15, 2002	4.780	4.995	4.607	4.738	4,200,827	-0.11(-2.29%)
May 14, 2002	4.787	4.939	4.710	4.849	2,893,662	+0.13(+2.79%)
May 13, 2002	4.655	4.738	4.558	4.717	2,555,864	+0.06(+1.34%)
May 10, 2002	5.050	5.195	4.503	4.655	4,705,504	-0.40(-7.95%)
May 09, 2002	5.389	5.542	5.057	5.057	2,564,525	-0.35(-6.41%)
May 08, 2002	5.320	5.438	5.154	5.403	2,435,613	+0.10(+1.96%)
May 07, 2002	5.549	5.632	5.202	5.299	5,784,726	-0.24(-4.38%)
May 06, 2002	5.736	5.736	5.507	5.542	4,339,122	-0.17(-2.91%)
May 03, 2002	5.819	5.847	5.632	5.708	2,483,251	-0.18(-3.06%)
May 02, 2002	5.853	5.888	5.673	5.888	3,316,921	+0.10(+1.80%)