AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.54	12.82	12.51	12.75	7,247,365	+0.31(+2.51%)
May 30, 2006	12.39	12.59	12.31	12.43	2,264,549	-0.03(-0.28%)
May 26, 2006	12.39	12.52	12.37	12.47	2,487,294	+0.14(+1.12%)
May 25, 2006	12.32	12.35	12.13	12.33	4,022,833	+0.11(+0.91%)
May 24, 2006	12.29	12.49	12.07	12.22	3,472,683	-0.12(-0.95%)
May 23, 2006	12.49	12.66	12.26	12.34	4,924,062	-0.15(-1.22%)
May 22, 2006	12.38	12.68	12.38	12.49	5,503,950	+0.12(+1.01%)
May 19, 2006	12.68	12.76	12.24	12.37	6,026,671	-0.15(-1.16%)
May 18, 2006	12.47	12.69	12.46	12.51	3,477,880	+0.08(+0.61%)
May 17, 2006	12.49	12.61	12.16	12.43	4,592,615	-0.15(-1.21%)
May 16, 2006	12.64	12.82	12.56	12.59	4,456,774	-0.06(-0.44%)
May 15, 2006	12.64	12.67	12.48	12.64	4,296,392	+0.05(+0.39%)
May 12, 2006	12.61	12.64	12.50	12.59	8,812,498	+0.38(+3.12%)
May 11, 2006	12.23	12.26	11.98	12.21	3,033,257	-0.09(-0.73%)
May 10, 2006	12.28	12.36	12.19	12.30	2,953,715	-0.01(-0.11%)
May 09, 2006	12.20	12.37	12.12	12.32	4,249,476	+0.02(+0.17%)
May 08, 2006	12.30	12.52	12.02	12.30	9,570,524	+0.29(+2.42%)
May 05, 2006	11.64	12.06	11.63	12.00	4,978,774	+0.51(+4.46%)
May 04, 2006	11.54	11.68	11.44	11.49	2,419,301	+0.00(+0.00%)
May 03, 2006	11.53	11.62	11.43	11.49	3,778,146	-0.07(-0.60%)
May 02, 2006	11.72	11.72	11.44	11.56	3,286,750	-0.08(-0.71%)
May 01, 2006	11.77	11.82	11.53	11.64	4,054,736	-0.11(-0.94%)
Apr 28, 2006	11.50	11.78	11.44	11.76	4,180,328	+0.24(+2.05%)
Apr 27, 2006	11.41	11.57	11.29	11.52	2,548,790	+0.15(+1.34%)
Apr 26, 2006	11.50	11.57	11.29	11.37	2,026,357	-0.12(-1.09%)
Apr 25, 2006	11.57	11.58	11.41	11.49	1,892,826	-0.08(-0.66%)
Apr 24, 2006	11.53	11.63	11.40	11.57	1,420,919	+0.07(+0.60%)
Apr 21, 2006	11.58	11.73	11.39	11.50	1,760,161	-0.08(-0.72%)
Apr 20, 2006	11.42	11.70	11.38	11.58	1,607,141	+0.08(+0.72%)
Apr 19, 2006	11.69	11.75	11.43	11.50	3,874,866	-0.20(-1.72%)
Apr 18, 2006	11.69	11.80	11.59	11.70	4,244,423	+0.08(+0.72%)
Apr 17, 2006	11.47	11.63	11.47	11.62	2,399,668	+0.10(+0.84%)
Apr 13, 2006	11.36	11.52	11.31	11.52	2,732,414	+0.16(+1.40%)
Apr 12, 2006	11.49	11.50	11.26	11.36	3,137,483	-0.18(-1.56%)
Apr 11, 2006	11.73	11.76	11.46	11.54	4,253,518	-0.12(-1.01%)
Apr 10, 2006	11.64	11.85	11.50	11.66	4,233,308	+0.28(+2.43%)
Apr 07, 2006	11.60	11.66	11.19	11.38	4,238,649	-0.28(-2.43%)
Apr 06, 2006	11.74	11.79	11.53	11.67	2,340,770	-0.11(-0.94%)
Apr 05, 2006	11.91	12.01	11.69	11.78	3,222,077	-0.09(-0.76%)
Apr 04, 2006	11.85	12.05	11.64	11.87	5,495,432	+0.31(+2.70%)
Apr 03, 2006	11.85	11.85	11.50	11.55	2,929,752	-0.26(-2.23%)
Mar 31, 2006	11.69	11.85	11.62	11.82	2,809,213	+0.10(+0.83%)
Mar 30, 2006	11.68	11.88	11.68	11.72	1,836,815	-0.03(-0.24%)
Mar 29, 2006	11.63	11.90	11.58	11.75	1,492,809	+0.10(+0.83%)
Mar 28, 2006	11.73	11.78	11.54	11.65	2,023,903	-0.08(-0.65%)
Mar 27, 2006	11.64	11.73	11.53	11.73	1,945,950	+0.05(+0.42%)
Mar 24, 2006	11.79	11.85	11.65	11.68	1,231,232	-0.11(-0.94%)
Mar 23, 2006	11.75	11.85	11.67	11.79	1,493,242	-0.02(-0.18%)
Mar 22, 2006	11.44	11.85	11.44	11.81	2,312,043	+0.08(+0.65%)
Mar 21, 2006	11.85	11.96	11.69	11.73	2,892,940	-0.14(-1.17%)
Mar 20, 2006	12.21	12.21	11.83	11.87	2,922,101	-0.30(-2.45%)
Mar 17, 2006	12.23	12.23	12.07	12.17	5,030,021	-0.01(-0.06%)
Mar 16, 2006	12.03	12.19	11.99	12.18	2,812,533	+0.22(+1.85%)
Mar 15, 2006	11.73	12.05	11.73	11.96	3,273,180	+0.19(+1.59%)
Mar 14, 2006	11.79	11.86	11.71	11.77	2,426,807	-0.06(-0.53%)
Mar 13, 2006	11.94	11.97	11.78	11.83	1,998,496	-0.10(-0.81%)
Mar 10, 2006	11.94	11.98	11.78	11.93	2,108,642	-0.05(-0.40%)
Mar 09, 2006	11.85	12.05	11.77	11.98	2,485,994	+0.13(+1.11%)
Mar 08, 2006	11.89	11.95	11.67	11.85	2,222,396	-0.02(-0.18%)
Mar 07, 2006	11.72	11.94	11.72	11.87	2,257,331	+0.10(+0.82%)
Mar 06, 2006	12.05	12.05	11.63	11.77	1,693,323	-0.22(-1.85%)
Mar 03, 2006	11.87	12.07	11.84	11.99	2,049,888	+0.12(+0.99%)
Mar 02, 2006	11.95	12.05	11.80	11.87	2,555,286	-0.25(-2.06%)
Mar 01, 2006	11.96	12.16	11.79	12.12	2,548,935	+0.14(+1.16%)
Feb 28, 2006	12.23	12.16	11.93	11.98	3,777,424	-0.25(-2.04%)
Feb 27, 2006	12.23	12.30	12.03	12.23	3,410,465	+0.06(+0.45%)
Feb 24, 2006	12.03	12.21	11.98	12.18	2,122,789	+0.12(+1.03%)
Feb 23, 2006	12.04	12.12	12.00	12.05	1,590,828	-0.01(-0.12%)
Feb 22, 2006	12.16	12.19	11.95	12.07	1,782,536	-0.05(-0.40%)
Feb 21, 2006	12.25	12.35	12.10	12.12	1,925,451	-0.15(-1.24%)
Feb 17, 2006	12.05	12.28	12.00	12.27	3,456,948	+0.17(+1.37%)
Feb 16, 2006	11.82	12.13	11.78	12.10	3,906,625	+0.25(+2.10%)
Feb 15, 2006	11.70	11.89	11.69	11.85	2,981,143	+0.14(+1.18%)
Feb 14, 2006	11.78	11.78	11.55	11.71	5,232,845	-0.03(-0.24%)
Feb 13, 2006	11.87	11.89	11.64	11.74	1,942,485	-0.15(-1.28%)
Feb 10, 2006	11.82	11.91	11.61	11.89	4,663,784	+0.00(+0.00%)
Feb 09, 2006	11.93	11.97	11.78	11.89	3,692,974	-0.06(-0.46%)
Feb 08, 2006	12.00	12.00	11.81	11.95	3,187,143	+0.05(+0.41%)
Feb 07, 2006	11.94	12.14	11.88	11.90	3,400,360	-0.04(-0.35%)
Feb 06, 2006	11.96	12.03	11.85	11.94	2,366,466	-0.06(-0.46%)
Feb 03, 2006	11.85	12.07	11.78	12.00	6,254,035	+0.15(+1.29%)
Feb 02, 2006	11.86	11.89	11.74	11.85	4,410,291	-0.03(-0.29%)
Feb 01, 2006	11.86	11.94	11.73	11.88	3,131,998	+0.08(+0.65%)
Jan 31, 2006	11.78	11.92	11.72	11.80	3,466,909	+0.03(+0.24%)
Jan 30, 2006	11.73	11.85	11.70	11.78	2,962,377	+0.04(+0.35%)
Jan 27, 2006	11.66	11.87	11.66	11.73	3,229,151	+0.05(+0.42%)
Jan 26, 2006	11.85	11.91	11.47	11.69	5,957,379	-0.10(-0.88%)
Jan 25, 2006	12.15	12.15	11.64	11.79	5,185,351	-0.38(-3.13%)
Jan 24, 2006	12.22	12.31	12.11	12.17	2,854,685	-0.03(-0.28%)
Jan 23, 2006	12.19	12.30	12.03	12.21	4,687,026	-0.01(-0.11%)
Jan 20, 2006	13.08	13.08	12.12	12.22	6,165,544	-0.03(-0.23%)
Jan 19, 2006	11.78	12.32	11.73	12.25	7,891,492	+0.64(+5.49%)
Jan 18, 2006	11.35	11.72	11.31	11.61	4,328,873	+0.24(+2.13%)
Jan 17, 2006	11.29	11.42	11.26	11.37	2,721,731	-0.08(-0.73%)
Jan 13, 2006	11.37	11.54	11.31	11.45	3,083,782	+0.14(+1.23%)
Jan 12, 2006	11.46	11.53	11.15	11.31	4,154,632	-0.15(-1.33%)
Jan 11, 2006	11.55	11.60	11.37	11.46	2,848,478	-0.03(-0.30%)
Jan 10, 2006	11.47	11.61	11.36	11.50	4,435,987	-0.08(-0.66%)
Jan 09, 2006	11.78	11.82	11.58	11.58	3,172,996	-0.20(-1.71%)
Jan 06, 2006	11.70	11.82	11.59	11.78	2,925,710	+0.19(+1.61%)
Jan 05, 2006	11.66	11.73	11.52	11.59	2,665,865	-0.11(-0.95%)
Jan 04, 2006	11.33	11.74	11.30	11.70	6,630,666	+0.48(+4.26%)
Jan 03, 2006	11.03	11.26	10.83	11.22	2,925,565	+0.26(+2.34%)
Dec 30, 2005	10.89	10.99	10.79	10.97	2,237,842	-0.03(-0.31%)
Dec 29, 2005	10.92	11.03	10.87	11.00	1,248,122	+0.01(+0.13%)
Dec 28, 2005	11.04	11.08	10.84	10.99	2,381,190	-0.09(-0.81%)
Dec 27, 2005	11.17	11.19	10.99	11.08	1,832,628	+0.01(+0.06%)
Dec 23, 2005	11.01	11.11	10.95	11.07	1,772,431	+0.12(+1.08%)
Dec 22, 2005	10.92	10.95	10.79	10.95	2,350,875	+0.10(+0.89%)
Dec 21, 2005	11.04	11.10	10.78	10.85	2,834,620	-0.10(-0.95%)
Dec 20, 2005	11.01	11.13	10.92	10.96	2,765,472	-0.06(-0.57%)
Dec 19, 2005	11.19	11.23	10.85	11.02	3,834,445	-0.22(-1.97%)
Dec 16, 2005	11.08	11.31	11.14	11.24	4,010,418	+0.16(+1.44%)
Dec 15, 2005	11.26	11.21	10.99	11.08	2,949,240	-0.17(-1.54%)
Dec 14, 2005	11.33	11.43	11.11	11.26	3,845,850	-0.03(-0.31%)
Dec 13, 2005	11.13	11.33	11.05	11.29	2,813,255	+0.12(+1.05%)
Dec 12, 2005	11.12	11.22	11.06	11.17	1,899,322	+0.04(+0.37%)
Dec 09, 2005	11.01	11.22	10.85	11.13	2,463,041	+0.18(+1.64%)
Dec 08, 2005	10.90	11.01	10.81	10.95	1,717,142	+0.02(+0.19%)
Dec 07, 2005	10.94	11.08	10.85	10.93	2,874,029	+0.02(+0.19%)
Dec 06, 2005	10.95	11.04	10.90	10.91	2,885,722	+0.01(+0.06%)
Dec 05, 2005	10.68	10.93	10.63	10.90	3,523,642	+0.19(+1.81%)
Dec 02, 2005	10.95	11.01	10.67	10.71	3,277,800	-0.30(-2.71%)
Dec 01, 2005	11.00	11.03	10.91	11.01	2,614,040	+0.08(+0.76%)
Nov 30, 2005	10.98	11.03	10.88	10.92	2,737,178	-0.02(-0.19%)
Nov 29, 2005	10.97	11.04	10.89	10.95	1,971,212	+0.10(+0.96%)
Nov 28, 2005	10.97	10.97	10.81	10.84	3,446,699	-0.06(-0.51%)
Nov 25, 2005	10.99	10.99	10.80	10.90	595,478	-0.03(-0.32%)
Nov 23, 2005	10.88	10.99	10.74	10.93	2,082,080	+0.04(+0.38%)
Nov 22, 2005	10.96	11.04	10.75	10.89	2,483,973	-0.12(-1.13%)
Nov 21, 2005	10.95	11.07	10.90	11.01	2,275,809	-0.07(-0.62%)
Nov 18, 2005	11.01	11.19	10.85	11.08	3,392,998	+0.08(+0.76%)
Nov 17, 2005	10.67	11.02	10.63	11.00	3,822,608	+0.38(+3.59%)
Nov 16, 2005	10.62	10.73	10.57	10.62	1,732,877	+0.01(+0.07%)
Nov 15, 2005	10.61	10.79	10.51	10.61	2,274,509	+0.02(+0.20%)
Nov 14, 2005	10.77	11.06	10.49	10.59	3,353,010	-0.19(-1.80%)
Nov 11, 2005	10.74	10.84	10.72	10.79	2,579,972	+0.05(+0.45%)
Nov 10, 2005	10.62	10.75	10.43	10.74	3,534,036	+0.19(+1.77%)
Nov 09, 2005	10.35	10.65	10.38	10.55	2,004,848	+0.20(+1.94%)
Nov 08, 2005	10.43	10.49	10.26	10.35	2,436,479	-0.19(-1.78%)
Nov 07, 2005	10.74	10.83	10.39	10.54	2,851,221	-0.20(-1.87%)
Nov 04, 2005	10.82	10.84	10.59	10.74	2,826,680	+0.09(+0.85%)
Nov 03, 2005	10.14	10.90	10.14	10.65	3,562,186	-0.06(-0.52%)
Nov 02, 2005	10.85	10.88	10.54	10.70	3,761,978	-0.18(-1.65%)
Nov 01, 2005	11.01	11.06	10.82	10.88	3,602,895	-0.12(-1.13%)
Oct 31, 2005	10.81	11.10	10.79	11.01	3,453,484	+0.26(+2.45%)
Oct 28, 2005	10.62	10.81	10.54	10.74	3,763,710	+0.15(+1.44%)
Oct 27, 2005	10.81	10.91	10.54	10.59	2,194,535	-0.21(-1.99%)
Oct 26, 2005	10.99	11.15	10.80	10.81	2,716,390	-0.18(-1.64%)
Oct 25, 2005	10.95	11.26	10.92	10.99	4,504,701	+0.04(+0.38%)
Oct 24, 2005	10.76	10.99	10.71	10.95	3,390,688	+0.24(+2.20%)
Oct 21, 2005	10.70	10.86	10.58	10.71	2,657,492	+0.01(+0.07%)
Oct 20, 2005	11.10	11.17	10.63	10.70	4,852,749	-0.44(-3.92%)
Oct 19, 2005	10.60	11.19	10.46	11.14	7,137,364	+0.53(+5.03%)
Oct 18, 2005	10.94	10.98	10.61	10.61	4,163,582	-0.33(-3.04%)
Oct 17, 2005	10.98	11.06	10.88	10.94	2,796,220	-0.08(-0.69%)
Oct 14, 2005	10.85	11.13	10.82	11.01	2,590,221	+0.16(+1.47%)
Oct 13, 2005	11.15	11.24	10.75	10.85	3,353,010	-0.40(-3.57%)
Oct 12, 2005	11.31	11.45	11.15	11.26	4,060,511	-0.06(-0.55%)
Oct 11, 2005	11.30	11.43	11.22	11.32	3,183,245	+0.03(+0.31%)
Oct 10, 2005	11.55	11.55	11.21	11.28	2,478,055	-0.27(-2.34%)
Oct 07, 2005	11.34	11.72	11.32	11.55	3,561,897	+0.21(+1.89%)
Oct 06, 2005	11.53	11.63	11.15	11.34	5,200,364	-0.19(-1.68%)
Oct 05, 2005	11.81	11.91	11.53	11.53	5,136,125	-0.31(-2.63%)
Oct 04, 2005	11.84	11.95	11.75	11.85	6,433,184	+0.18(+1.54%)
Oct 03, 2005	11.29	11.78	11.26	11.67	4,937,487	+0.28(+2.50%)
Sep 30, 2005	11.19	11.44	11.17	11.38	4,194,620	+0.23(+2.05%)
Sep 29, 2005	10.98	11.29	10.92	11.15	3,929,000	+0.12(+1.07%)
Sep 28, 2005	10.75	11.08	10.87	11.04	4,079,566	+0.28(+2.64%)
Sep 27, 2005	10.63	10.77	10.54	10.75	2,541,284	+0.17(+1.64%)
Sep 26, 2005	10.37	10.87	10.34	10.58	4,206,601	+0.30(+2.97%)
Sep 23, 2005	10.27	10.33	10.24	10.27	3,255,280	-0.08(-0.74%)
Sep 22, 2005	10.25	10.42	10.14	10.35	4,100,931	+0.03(+0.34%)
Sep 21, 2005	10.25	10.44	10.25	10.31	6,832,912	+0.15(+1.50%)
Sep 20, 2005	10.45	10.50	10.14	10.16	5,311,664	-0.26(-2.52%)
Sep 19, 2005	10.51	10.55	10.40	10.43	3,337,275	-0.10(-0.99%)
Sep 16, 2005	10.65	10.67	10.47	10.53	6,458,447	-0.15(-1.36%)
Sep 15, 2005	10.60	10.72	10.60	10.67	1,046,742	+0.11(+1.05%)
Sep 14, 2005	10.62	10.67	10.45	10.56	3,279,676	-0.02(-0.20%)
Sep 13, 2005	10.63	10.75	10.58	10.58	2,329,077	-0.08(-0.78%)
Sep 12, 2005	10.51	10.77	10.49	10.67	3,900,273	-0.01(-0.06%)
Sep 09, 2005	10.45	10.73	10.42	10.67	6,841,141	+0.29(+2.80%)
Sep 08, 2005	10.65	10.77	10.36	10.38	6,566,282	-0.48(-4.40%)
Sep 07, 2005	10.57	10.90	10.53	10.86	5,091,951	+0.26(+2.42%)
Sep 06, 2005	10.63	10.77	10.56	10.61	2,431,427	-0.08(-0.71%)
Sep 02, 2005	10.68	10.87	10.63	10.68	2,549,368	-0.09(-0.84%)
Sep 01, 2005	10.90	10.99	10.72	10.77	4,122,440	-0.13(-1.21%)
Aug 31, 2005	10.76	10.92	10.75	10.90	2,385,232	+0.08(+0.70%)
Aug 30, 2005	10.63	10.86	10.61	10.83	2,066,200	+0.10(+0.90%)
Aug 29, 2005	10.78	10.79	10.50	10.73	2,042,670	-0.05(-0.45%)
Aug 26, 2005	10.74	10.95	10.74	10.78	1,796,539	-0.01(-0.06%)
Aug 25, 2005	10.67	10.83	10.65	10.79	1,161,795	+0.16(+1.50%)
Aug 24, 2005	10.87	11.01	10.56	10.63	2,480,076	-0.22(-2.04%)
Aug 23, 2005	10.89	11.04	10.85	10.85	2,180,676	+0.03(+0.32%)
Aug 22, 2005	10.60	10.92	10.57	10.81	2,372,673	+0.20(+1.89%)
Aug 19, 2005	10.63	10.74	10.53	10.61	2,155,558	+0.01(+0.07%)
Aug 18, 2005	10.57	10.73	10.48	10.61	1,952,302	+0.04(+0.39%)
Aug 17, 2005	10.53	10.62	10.37	10.56	2,084,245	+0.02(+0.20%)
Aug 16, 2005	10.63	10.63	10.49	10.54	1,825,555	-0.11(-1.04%)
Aug 15, 2005	10.67	10.80	10.56	10.65	1,098,422	-0.03(-0.26%)
Aug 12, 2005	10.81	10.81	10.56	10.68	1,475,342	-0.18(-1.66%)
Aug 11, 2005	10.76	10.99	10.71	10.86	2,090,452	+0.15(+1.36%)
Aug 10, 2005	10.56	11.08	10.56	10.72	2,913,295	+0.22(+2.11%)
Aug 09, 2005	10.54	10.62	10.24	10.49	3,498,957	-0.05(-0.46%)
Aug 08, 2005	10.92	11.03	10.49	10.54	3,162,890	-0.33(-3.06%)
Aug 05, 2005	11.17	11.18	10.67	10.88	3,580,375	-0.28(-2.54%)
Aug 04, 2005	11.20	11.23	11.12	11.16	1,745,725	-0.01(-0.12%)
Aug 03, 2005	11.22	11.29	11.12	11.17	1,665,317	-0.12(-1.04%)
Aug 02, 2005	11.17	11.35	11.16	11.29	2,245,782	+0.17(+1.56%)
Aug 01, 2005	11.10	11.25	11.04	11.12	1,893,692	+0.00(+0.00%)
Jul 29, 2005	11.13	11.19	11.04	11.12	1,689,714	-0.04(-0.37%)
Jul 28, 2005	10.90	11.19	10.74	11.16	2,716,679	+0.15(+1.32%)
Jul 27, 2005	11.12	11.14	10.92	11.01	2,276,819	-0.02(-0.19%)
Jul 26, 2005	11.17	11.27	11.03	11.04	3,067,470	-0.07(-0.62%)
Jul 25, 2005	11.18	11.26	11.02	11.10	1,730,711	-0.14(-1.23%)
Jul 22, 2005	11.19	11.25	11.10	11.24	2,635,405	-0.02(-0.18%)
Jul 21, 2005	11.29	11.37	10.97	11.26	3,213,416	-0.21(-1.81%)
Jul 20, 2005	11.35	11.49	11.26	11.47	1,342,676	+0.03(+0.24%)
Jul 19, 2005	11.55	11.58	11.35	11.44	3,383,470	-0.05(-0.42%)
Jul 18, 2005	11.49	11.54	11.39	11.49	1,660,409	-0.06(-0.48%)
Jul 15, 2005	11.33	11.60	11.26	11.55	3,208,796	+0.26(+2.27%)
Jul 14, 2005	11.43	11.49	11.08	11.29	3,206,342	-0.05(-0.43%)
Jul 13, 2005	11.19	11.37	11.19	11.34	1,928,194	+0.13(+1.17%)
Jul 12, 2005	11.22	11.32	11.14	11.21	1,448,202	-0.02(-0.19%)
Jul 11, 2005	11.28	11.35	11.17	11.23	4,291,917	+0.08(+0.75%)
Jul 08, 2005	11.02	11.30	10.97	11.15	2,376,138	+0.17(+1.51%)
Jul 07, 2005	10.77	11.05	10.76	10.98	2,947,508	-0.07(-0.63%)
Jul 06, 2005	11.46	11.51	10.96	11.05	4,104,540	-0.38(-3.33%)
Jul 05, 2005	11.48	11.55	11.28	11.43	2,776,588	-0.06(-0.54%)
Jul 01, 2005	11.33	11.55	11.17	11.49	2,712,204	+0.15(+1.28%)
Jun 30, 2005	11.43	11.56	11.21	11.35	2,760,131	-0.01(-0.12%)
Jun 29, 2005	11.29	11.46	11.19	11.36	3,038,742	+0.06(+0.55%)
Jun 28, 2005	11.09	11.33	11.07	11.30	4,139,763	+0.25(+2.26%)
Jun 27, 2005	10.62	11.11	10.62	11.05	2,911,707	+0.42(+3.98%)
Jun 24, 2005	10.95	10.97	10.62	10.63	3,009,005	-0.35(-3.22%)
Jun 23, 2005	10.91	11.15	10.90	10.98	3,224,387	+0.08(+0.70%)
Jun 22, 2005	11.00	11.01	10.84	10.90	2,646,232	-0.03(-0.32%)
Jun 21, 2005	11.07	11.16	10.90	10.94	2,871,720	-0.15(-1.31%)
Jun 20, 2005	10.90	11.14	10.86	11.08	4,124,461	+0.11(+1.01%)
Jun 17, 2005	10.93	10.99	10.77	10.97	4,272,862	+0.20(+1.87%)
Jun 16, 2005	10.71	10.82	10.63	10.77	2,366,466	+0.09(+0.84%)
Jun 15, 2005	10.58	10.72	10.56	10.68	3,424,468	+0.07(+0.65%)
Jun 14, 2005	10.43	10.70	10.42	10.61	3,402,814	+0.20(+1.93%)
Jun 13, 2005	10.29	10.44	10.22	10.41	2,744,540	+0.13(+1.28%)
Jun 10, 2005	10.20	10.36	10.16	10.28	1,536,983	+0.08(+0.82%)
Jun 09, 2005	10.29	10.29	10.13	10.20	2,039,927	-0.08(-0.81%)
Jun 08, 2005	10.35	10.54	10.23	10.28	1,919,965	-0.07(-0.67%)
Jun 07, 2005	10.42	10.55	10.31	10.35	4,058,201	-0.04(-0.40%)
Jun 06, 2005	10.08	10.70	10.08	10.39	7,607,828	+0.42(+4.17%)
Jun 03, 2005	10.11	10.22	9.913	9.975	3,502,566	-0.12(-1.17%)
Jun 02, 2005	10.15	10.25	10.00	10.09	3,047,115	-0.15(-1.49%)