AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.23	15.60	15.15	15.31	9,212,505	+0.17(+1.11%)
Jun 28, 2007	15.34	15.43	15.11	15.14	5,754,960	-0.25(-1.64%)
Jun 27, 2007	15.18	15.46	15.06	15.39	10,328,499	+0.10(+0.64%)
Jun 26, 2007	15.33	15.53	15.26	15.29	10,546,151	+0.04(+0.28%)
Jun 25, 2007	15.03	15.62	14.87	15.25	10,390,185	+0.20(+1.30%)
Jun 22, 2007	14.83	15.39	14.90	15.06	12,265,117	+0.45(+3.11%)
Jun 21, 2007	14.80	14.66	14.37	14.60	9,184,283	-0.20(-1.37%)
Jun 20, 2007	15.23	15.33	14.76	14.80	5,214,479	-0.41(-2.67%)
Jun 19, 2007	15.20	15.32	15.11	15.21	4,694,660	-0.03(-0.18%)
Jun 18, 2007	15.54	15.54	15.16	15.24	3,192,232	-0.21(-1.36%)
Jun 15, 2007	15.27	15.57	15.13	15.45	7,467,693	+0.34(+2.22%)
Jun 14, 2007	14.83	15.21	14.76	15.11	6,342,872	+0.27(+1.79%)
Jun 13, 2007	14.76	14.91	14.61	14.85	6,923,434	+0.12(+0.81%)
Jun 12, 2007	15.05	15.08	14.69	14.73	8,680,412	-0.46(-3.04%)
Jun 11, 2007	15.16	15.32	15.02	15.19	3,705,761	+0.06(+0.42%)
Jun 08, 2007	14.76	15.15	14.76	15.13	7,662,543	+0.22(+1.45%)
Jun 07, 2007	15.34	15.41	14.76	14.91	12,186,008	-0.45(-2.92%)
Jun 06, 2007	15.90	15.89	15.34	15.36	10,707,026	-0.55(-3.43%)
Jun 05, 2007	16.18	16.19	15.87	15.90	8,173,957	-0.29(-1.81%)
Jun 04, 2007	16.33	16.40	15.96	16.20	8,101,594	-0.26(-1.57%)
Jun 01, 2007	16.60	16.82	16.33	16.46	8,931,532	-0.15(-0.88%)
May 31, 2007	16.61	16.95	16.55	16.60	18,084,108	+0.02(+0.13%)
May 30, 2007	16.07	16.60	15.64	16.58	6,857,260	+0.51(+3.18%)
May 29, 2007	16.23	16.36	16.04	16.07	6,372,887	-0.14(-0.86%)
May 25, 2007	16.36	16.64	16.04	16.21	8,432,202	+0.02(+0.13%)
May 24, 2007	16.68	16.96	15.95	16.19	10,403,803	-0.53(-3.18%)
May 23, 2007	16.35	16.90	16.35	16.72	7,887,664	+0.37(+2.27%)
May 22, 2007	16.55	16.55	16.31	16.35	4,594,184	-0.17(-1.02%)
May 21, 2007	16.30	16.53	16.27	16.52	6,080,605	+0.18(+1.11%)
May 18, 2007	16.61	16.61	16.12	16.34	8,516,477	-0.08(-0.51%)
May 17, 2007	16.30	16.50	16.24	16.42	6,287,703	+0.04(+0.26%)
May 16, 2007	16.61	16.96	15.97	16.38	8,962,222	+0.36(+2.23%)
May 15, 2007	15.74	16.15	15.67	16.02	7,278,426	+0.24(+1.55%)
May 14, 2007	15.89	16.06	15.39	15.78	4,775,141	-0.11(-0.70%)
May 11, 2007	15.60	15.90	15.58	15.89	5,892,913	+0.29(+1.84%)
May 10, 2007	15.77	15.91	15.57	15.60	4,732,392	-0.21(-1.33%)
May 09, 2007	15.60	15.87	15.50	15.81	4,900,965	+0.21(+1.35%)
May 08, 2007	15.68	15.68	15.45	15.60	4,997,018	-0.09(-0.58%)
May 07, 2007	15.71	15.77	15.40	15.69	5,654,163	+0.01(+0.04%)
May 04, 2007	15.57	15.88	15.53	15.69	5,351,198	+0.07(+0.45%)
May 03, 2007	15.76	15.80	15.54	15.62	4,290,169	-0.07(-0.45%)
May 02, 2007	16.04	16.04	15.49	15.69	5,644,254	+0.12(+0.76%)
May 01, 2007	15.49	15.59	15.29	15.57	3,760,988	+0.18(+1.18%)
Apr 30, 2007	15.74	15.78	15.37	15.39	5,854,377	-0.36(-2.31%)
Apr 27, 2007	15.96	16.04	15.71	15.75	2,990,438	-0.27(-1.70%)
Apr 26, 2007	15.87	16.22	15.87	16.02	3,513,630	-0.08(-0.52%)
Apr 25, 2007	15.83	16.16	15.83	16.11	3,994,669	+0.13(+0.79%)
Apr 24, 2007	15.94	16.09	15.89	15.98	4,443,904	+0.04(+0.22%)
Apr 23, 2007	16.16	16.23	15.84	15.95	5,371,768	+0.01(+0.04%)
Apr 20, 2007	16.04	16.22	15.84	15.94	10,073,348	+0.03(+0.18%)
Apr 19, 2007	15.38	15.93	15.38	15.91	4,233,834	-0.03(-0.18%)
Apr 18, 2007	15.74	16.02	15.62	15.94	5,646,970	+0.19(+1.20%)
Apr 17, 2007	15.81	15.87	15.30	15.75	7,674,075	+0.38(+2.46%)
Apr 16, 2007	15.57	15.57	15.08	15.37	6,514,517	+0.11(+0.73%)
Apr 13, 2007	15.97	15.97	15.08	15.26	5,013,798	-0.11(-0.73%)
Apr 12, 2007	15.47	15.53	15.15	15.37	5,688,749	-0.18(-1.17%)
Apr 11, 2007	15.73	15.73	15.49	15.55	3,198,099	-0.13(-0.85%)
Apr 10, 2007	15.60	15.76	15.56	15.69	4,535,073	+0.10(+0.63%)
Apr 09, 2007	15.25	15.60	15.18	15.59	5,262,883	+0.41(+2.72%)
Apr 05, 2007	15.15	15.25	15.06	15.18	1,986,918	+0.01(+0.09%)
Apr 04, 2007	15.13	15.28	15.09	15.16	3,139,442	+0.09(+0.60%)
Apr 03, 2007	15.39	15.45	14.95	15.07	5,871,791	-0.33(-2.14%)
Apr 02, 2007	15.14	15.40	15.04	15.40	4,656,642	+0.34(+2.28%)
Mar 30, 2007	15.19	15.31	14.86	15.06	4,541,249	-0.17(-1.10%)
Mar 29, 2007	0.0350	15.29	15.00	15.22	4,550,878	+0.21(+1.40%)
Mar 28, 2007	15.06	15.18	14.97	15.01	3,922,007	-0.19(-1.24%)
Mar 27, 2007	15.07	15.26	14.98	15.20	4,097,090	+0.14(+0.93%)
Mar 26, 2007	15.00	15.08	14.83	15.06	3,319,292	+0.10(+0.70%)
Mar 23, 2007	14.90	15.03	14.76	14.96	3,500,761	+0.06(+0.38%)
Mar 22, 2007	15.18	15.18	14.86	14.90	6,871,838	-0.10(-0.70%)
Mar 21, 2007	14.87	15.04	14.71	15.01	5,084,703	+0.15(+0.99%)
Mar 20, 2007	14.62	14.89	14.52	14.86	4,639,205	+0.16(+1.09%)
Mar 19, 2007	14.43	14.72	14.32	14.70	5,208,476	+0.38(+2.64%)
Mar 16, 2007	14.48	14.66	14.29	14.32	5,921,100	-0.19(-1.30%)
Mar 15, 2007	14.39	14.62	14.29	14.51	4,237,300	+0.13(+0.88%)
Mar 14, 2007	14.45	14.62	14.15	14.39	5,554,498	+0.02(+0.15%)
Mar 13, 2007	14.74	14.79	14.31	14.36	4,998,805	-0.38(-2.56%)
Mar 12, 2007	14.57	14.83	14.38	14.74	4,781,347	+0.40(+2.78%)
Mar 09, 2007	14.58	14.60	14.28	14.34	7,004,044	-0.11(-0.77%)
Mar 08, 2007	14.77	14.87	14.42	14.46	7,517,902	-0.19(-1.29%)
Mar 07, 2007	14.41	14.94	14.34	14.64	7,761,404	+0.26(+1.80%)
Mar 06, 2007	14.09	14.43	14.03	14.39	14,449,441	+0.55(+3.94%)
Mar 05, 2007	13.64	14.02	13.60	13.84	9,218,813	-0.58(-4.03%)
Mar 02, 2007	14.69	14.85	14.37	14.42	5,935,679	-0.31(-2.14%)
Mar 01, 2007	14.66	14.90	14.09	14.73	5,467,519	-0.18(-1.22%)
Feb 28, 2007	14.77	15.46	14.66	14.92	7,541,013	-0.16(-1.07%)
Feb 27, 2007	15.62	15.71	14.61	15.08	6,829,675	-0.68(-4.31%)
Feb 26, 2007	15.71	16.01	15.61	15.76	4,922,306	+0.17(+1.08%)
Feb 23, 2007	15.66	15.67	15.48	15.59	3,922,150	-0.08(-0.54%)
Feb 22, 2007	15.75	15.93	15.61	15.67	2,971,555	-0.11(-0.67%)
Feb 21, 2007	15.68	15.85	15.61	15.78	3,329,297	+0.04(+0.22%)
Feb 20, 2007	15.64	15.97	15.60	15.74	4,346,066	+0.14(+0.90%)
Feb 16, 2007	15.50	15.64	15.41	15.60	3,268,268	+0.04(+0.27%)
Feb 15, 2007	15.60	15.74	15.46	15.56	3,723,055	-0.10(-0.63%)
Feb 14, 2007	15.71	15.85	15.62	15.66	2,530,334	-0.06(-0.36%)
Feb 13, 2007	15.53	15.74	15.53	15.71	3,169,385	+0.15(+0.94%)
Feb 12, 2007	15.87	15.92	15.55	15.57	4,701,089	-0.25(-1.59%)
Feb 09, 2007	15.67	16.16	15.65	15.82	10,122,527	+0.17(+1.12%)
Feb 08, 2007	15.35	15.68	15.28	15.64	7,127,245	+0.29(+1.91%)
Feb 07, 2007	15.27	15.43	15.19	15.35	5,409,000	+0.14(+0.92%)
Feb 06, 2007	14.78	15.46	14.77	15.21	9,221,241	+0.44(+2.98%)
Feb 05, 2007	15.04	15.04	14.49	14.77	4,558,596	+0.20(+1.39%)
Feb 02, 2007	14.43	14.60	14.40	14.57	2,951,260	+0.12(+0.82%)
Feb 01, 2007	14.50	14.57	14.34	14.45	5,144,874	-0.10(-0.67%)
Jan 31, 2007	14.50	14.58	14.41	14.55	3,431,631	-0.07(-0.48%)
Jan 30, 2007	14.73	14.83	14.57	14.62	2,176,892	-0.07(-0.48%)
Jan 29, 2007	14.46	14.74	14.46	14.69	5,392,278	+0.15(+1.06%)
Jan 26, 2007	14.48	14.60	14.43	14.53	3,549,830	+0.11(+0.78%)
Jan 25, 2007	14.55	14.59	14.40	14.42	3,826,962	-0.14(-0.96%)
Jan 24, 2007	14.60	14.60	14.39	14.56	3,071,174	+0.04(+0.24%)
Jan 23, 2007	14.59	14.67	14.46	14.53	4,302,331	-0.04(-0.24%)
Jan 22, 2007	14.66	14.68	14.44	14.56	3,876,271	-0.15(-1.00%)
Jan 19, 2007	14.10	14.73	14.10	14.71	5,327,104	+0.13(+0.91%)
Jan 18, 2007	14.71	14.76	14.54	14.57	3,966,743	-0.12(-0.81%)
Jan 17, 2007	14.69	14.87	14.55	14.69	7,319,765	-0.07(-0.47%)
Jan 16, 2007	14.25	14.89	14.24	14.76	7,734,391	+0.11(+0.76%)
Jan 12, 2007	14.32	14.71	14.32	14.65	9,979,602	+0.38(+2.65%)
Jan 11, 2007	13.99	14.51	13.99	14.27	8,702,423	-0.24(-1.64%)
Jan 10, 2007	14.35	14.61	14.13	14.51	14,578,073	+0.41(+2.88%)
Jan 09, 2007	14.13	14.20	13.94	14.11	26,485,162	-0.60(-4.09%)
Jan 08, 2007	14.89	14.95	14.53	14.71	7,916,192	-0.21(-1.41%)
Jan 05, 2007	15.32	15.36	14.74	14.92	4,810,715	-0.44(-2.87%)
Jan 04, 2007	15.29	15.39	15.18	15.36	3,553,975	+0.01(+0.05%)
Jan 03, 2007	15.44	15.62	15.32	15.35	3,925,294	-0.07(-0.45%)
Dec 29, 2006	15.36	15.48	15.32	15.42	3,612,860	-0.01(-0.09%)
Dec 28, 2006	15.53	15.59	15.43	15.43	2,480,607	-0.13(-0.85%)
Dec 27, 2006	15.57	15.62	15.48	15.57	2,705,857	-0.03(-0.18%)
Dec 26, 2006	15.48	15.64	15.41	15.60	2,908,811	+0.09(+0.59%)
Dec 22, 2006	15.60	15.64	15.43	15.50	3,429,201	-0.15(-0.94%)
Dec 21, 2006	15.53	15.69	15.53	15.65	5,245,493	+0.07(+0.45%)
Dec 20, 2006	15.67	15.75	15.57	15.58	3,927,438	-0.08(-0.49%)
Dec 19, 2006	15.60	15.78	15.46	15.66	6,328,580	-0.03(-0.22%)
Dec 18, 2006	15.99	15.99	15.67	15.69	4,742,969	-0.29(-1.80%)
Dec 15, 2006	16.01	16.07	15.92	15.98	4,744,112	-0.04(-0.22%)
Dec 14, 2006	15.99	16.09	15.99	16.02	5,963,692	-0.01(-0.04%)
Dec 13, 2006	16.04	16.12	16.01	16.02	5,354,402	+0.01(+0.09%)
Dec 12, 2006	16.09	16.22	15.99	16.01	6,346,017	-0.03(-0.17%)
Dec 11, 2006	16.24	16.27	16.01	16.04	3,926,009	-0.17(-1.08%)
Dec 08, 2006	16.14	16.30	16.09	16.21	2,374,986	+0.01(+0.09%)
Dec 07, 2006	16.34	16.48	16.19	16.20	3,711,764	-0.06(-0.34%)
Dec 06, 2006	16.63	16.64	16.24	16.25	7,698,803	-0.34(-2.07%)
Dec 05, 2006	16.65	16.68	16.48	16.60	4,429,534	+0.00(+0.00%)
Dec 04, 2006	16.44	16.69	16.40	16.60	3,170,793	+0.24(+1.50%)
Dec 01, 2006	16.35	16.51	16.28	16.35	4,288,753	+0.00(+0.00%)
Nov 30, 2006	16.28	16.42	16.16	16.35	3,629,439	+0.13(+0.78%)
Nov 29, 2006	16.08	16.24	15.99	16.23	2,894,947	+0.21(+1.31%)
Nov 28, 2006	15.99	16.14	15.99	16.02	4,844,017	-0.02(-0.13%)
Nov 27, 2006	16.33	16.35	16.00	16.04	4,067,648	-0.30(-1.84%)
Nov 24, 2006	16.29	16.34	16.21	16.34	854,834	+0.03(+0.17%)
Nov 22, 2006	16.34	16.41	16.20	16.31	3,371,317	+0.15(+0.95%)
Nov 21, 2006	16.00	16.26	15.92	16.16	5,542,206	+0.45(+2.90%)
Nov 20, 2006	15.88	15.88	15.67	15.70	3,363,170	+0.04(+0.27%)
Nov 17, 2006	15.61	15.70	15.49	15.66	3,549,115	+0.02(+0.13%)
Nov 16, 2006	15.62	15.69	15.57	15.64	2,158,311	+0.11(+0.72%)
Nov 15, 2006	15.81	15.84	15.49	15.53	3,087,325	-0.35(-2.20%)
Nov 14, 2006	15.92	15.97	15.57	15.88	4,218,005	-0.01(-0.04%)
Nov 13, 2006	15.71	15.96	15.67	15.88	3,552,689	+0.24(+1.57%)
Nov 10, 2006	15.74	15.80	15.56	15.64	3,913,146	-0.07(-0.45%)
Nov 09, 2006	15.72	15.78	15.67	15.71	4,016,766	+0.03(+0.18%)
Nov 08, 2006	15.34	15.69	15.17	15.68	4,735,108	+0.27(+1.77%)
Nov 07, 2006	15.71	15.71	15.27	15.41	5,431,868	-0.43(-2.74%)
Nov 06, 2006	15.45	15.85	15.29	15.84	9,979,173	+0.51(+3.33%)
Nov 03, 2006	15.53	15.55	15.25	15.33	2,421,579	-0.01(-0.09%)
Nov 02, 2006	15.39	15.51	15.22	15.34	2,762,742	-0.09(-0.59%)
Nov 01, 2006	15.43	15.53	15.32	15.43	2,666,839	+0.05(+0.32%)
Oct 31, 2006	15.22	15.41	15.13	15.39	3,182,370	+0.22(+1.43%)
Oct 30, 2006	15.25	15.30	15.05	15.17	2,039,112	-0.04(-0.23%)
Oct 27, 2006	15.11	15.36	14.99	15.20	2,260,074	+0.05(+0.32%)
Oct 26, 2006	15.23	15.28	15.02	15.15	2,353,690	-0.09(-0.60%)
Oct 25, 2006	15.32	15.39	15.19	15.25	2,549,212	+0.01(+0.09%)
Oct 24, 2006	15.23	15.35	15.13	15.23	3,444,351	-0.10(-0.64%)
Oct 23, 2006	15.22	15.47	15.15	15.33	4,703,379	+0.12(+0.78%)
Oct 20, 2006	15.08	15.22	14.98	15.21	3,006,429	+0.18(+1.21%)
Oct 19, 2006	14.85	15.04	14.84	15.03	2,123,009	+0.12(+0.80%)
Oct 18, 2006	14.81	14.97	14.76	14.91	3,131,203	+0.15(+1.00%)
Oct 17, 2006	14.63	14.80	14.60	14.76	2,040,112	+0.06(+0.38%)
Oct 16, 2006	14.53	14.71	14.34	14.71	2,561,503	+0.17(+1.20%)
Oct 13, 2006	14.59	14.62	14.39	14.53	2,124,867	-0.08(-0.53%)
Oct 12, 2006	14.77	14.78	14.54	14.61	2,362,837	-0.13(-0.85%)
Oct 11, 2006	14.62	14.87	14.54	14.73	4,583,322	+0.12(+0.81%)
Oct 10, 2006	14.35	14.62	14.27	14.62	3,532,679	+0.24(+1.70%)
Oct 09, 2006	14.20	14.39	14.20	14.37	2,381,417	+0.13(+0.93%)
Oct 06, 2006	14.40	14.40	14.17	14.24	3,031,727	-0.15(-1.07%)
Oct 05, 2006	14.37	14.50	14.34	14.39	3,021,293	-0.06(-0.44%)
Oct 04, 2006	14.48	14.53	14.35	14.46	2,800,188	+0.02(+0.15%)
Oct 03, 2006	14.17	14.50	14.01	14.43	4,440,825	+0.29(+2.08%)
Oct 02, 2006	14.27	14.34	14.09	14.14	3,973,460	-0.13(-0.88%)
Sep 29, 2006	14.45	14.54	14.23	14.27	3,200,378	-0.14(-0.97%)
Sep 28, 2006	14.52	14.61	14.37	14.41	2,920,531	-0.08(-0.53%)
Sep 27, 2006	14.43	14.50	14.32	14.48	2,660,407	+0.00(+0.00%)
Sep 26, 2006	14.39	14.50	14.26	14.48	2,526,201	+0.05(+0.34%)
Sep 25, 2006	14.24	14.62	14.19	14.43	3,843,684	+0.34(+2.43%)
Sep 22, 2006	14.29	14.29	14.04	14.09	3,139,635	-0.16(-1.13%)
Sep 21, 2006	14.32	14.41	14.16	14.25	2,687,420	-0.09(-0.63%)
Sep 20, 2006	14.36	14.49	14.29	14.34	1,559,026	-0.02(-0.15%)
Sep 19, 2006	14.26	14.45	14.19	14.36	3,600,997	+0.08(+0.59%)
Sep 18, 2006	14.36	14.40	14.19	14.28	2,235,205	+0.09(+0.64%)
Sep 15, 2006	14.42	14.50	14.12	14.19	3,579,416	-0.16(-1.12%)
Sep 14, 2006	14.27	14.50	14.22	14.35	2,517,196	+0.03(+0.20%)
Sep 13, 2006	14.03	14.36	13.85	14.32	2,860,502	+0.24(+1.69%)
Sep 12, 2006	14.06	14.26	14.01	14.08	3,574,127	-0.10(-0.74%)
Sep 11, 2006	14.24	14.37	14.04	14.19	3,055,023	-0.12(-0.83%)
Sep 08, 2006	14.45	14.48	14.23	14.31	2,019,817	-0.08(-0.54%)
Sep 07, 2006	14.53	14.58	14.25	14.39	4,039,777	-0.14(-0.96%)
Sep 06, 2006	14.70	14.83	14.41	14.53	3,278,415	-0.28(-1.89%)
Sep 05, 2006	14.83	15.03	14.70	14.80	3,202,665	-0.01(-0.09%)
Sep 01, 2006	14.82	14.86	14.73	14.82	2,084,562	-0.04(-0.28%)
Aug 31, 2006	14.70	14.94	14.70	14.86	2,864,790	+0.16(+1.09%)
Aug 30, 2006	14.63	14.75	14.45	14.70	1,925,486	+0.15(+1.01%)
Aug 29, 2006	14.60	14.76	14.48	14.55	3,632,870	-0.08(-0.53%)
Aug 28, 2006	14.51	14.73	14.50	14.63	2,336,968	+0.15(+1.01%)
Aug 25, 2006	14.37	14.54	14.36	14.48	1,840,732	+0.08(+0.58%)
Aug 24, 2006	14.57	14.59	14.26	14.40	1,654,500	-0.13(-0.91%)
Aug 23, 2006	14.60	14.62	14.29	14.53	1,609,050	-0.05(-0.34%)
Aug 22, 2006	14.45	14.59	14.36	14.58	1,767,554	+0.13(+0.92%)
Aug 21, 2006	14.26	14.55	14.13	14.45	2,252,928	+0.11(+0.78%)
Aug 18, 2006	14.14	14.39	14.01	14.34	3,216,100	+0.22(+1.54%)
Aug 17, 2006	14.20	14.21	13.89	14.12	3,081,322	-0.18(-1.27%)
Aug 16, 2006	14.23	14.31	14.01	14.30	5,178,319	+0.03(+0.20%)
Aug 15, 2006	14.38	14.58	14.19	14.27	3,377,605	+0.16(+1.14%)
Aug 14, 2006	14.13	14.25	14.08	14.11	2,270,793	-0.04(-0.25%)
Aug 11, 2006	14.25	14.27	14.10	14.15	2,314,957	-0.17(-1.22%)
Aug 10, 2006	14.41	14.46	14.20	14.32	3,598,139	-0.10(-0.68%)
Aug 09, 2006	14.31	14.62	14.21	14.42	4,635,060	+0.22(+1.53%)
Aug 08, 2006	14.01	14.45	13.93	14.20	4,791,278	+0.16(+1.15%)
Aug 07, 2006	13.83	14.49	13.47	14.04	14,692,699	+1.27(+9.97%)
Aug 04, 2006	14.01	14.06	12.77	12.77	8,237,630	-1.07(-7.74%)
Aug 03, 2006	13.82	13.89	13.72	13.84	2,609,097	+0.02(+0.15%)
Aug 02, 2006	13.94	14.04	13.75	13.82	3,312,003	-0.08(-0.55%)
Aug 01, 2006	13.85	13.98	13.75	13.90	3,559,692	+0.00(+0.00%)
Jul 31, 2006	13.82	14.06	13.75	13.90	2,837,634	-0.01(-0.10%)
Jul 28, 2006	13.98	14.05	13.86	13.91	2,998,854	+0.03(+0.20%)
Jul 27, 2006	14.03	14.21	13.84	13.88	4,079,653	-0.16(-1.15%)
Jul 26, 2006	14.35	14.37	13.91	14.04	6,099,900	-0.29(-2.05%)
Jul 25, 2006	14.22	14.41	14.22	14.34	4,106,095	+0.03(+0.20%)
Jul 24, 2006	14.11	14.40	14.07	14.31	5,092,849	+0.20(+1.39%)
Jul 21, 2006	13.87	14.14	13.89	14.11	4,982,940	+0.24(+1.77%)
Jul 20, 2006	13.81	13.99	13.72	13.87	2,788,039	-0.01(-0.05%)
Jul 19, 2006	13.76	13.90	13.72	13.87	4,443,541	+0.24(+1.74%)
Jul 18, 2006	13.81	13.92	13.47	13.64	5,270,648	-0.18(-1.32%)
Jul 17, 2006	13.54	13.85	13.50	13.82	4,508,572	+0.19(+1.39%)
Jul 14, 2006	13.47	13.66	13.27	13.63	3,366,886	+0.22(+1.62%)
Jul 13, 2006	13.46	13.62	13.35	13.41	4,276,604	-0.06(-0.47%)
Jul 12, 2006	13.84	13.89	13.43	13.48	4,783,131	-0.25(-1.84%)
Jul 11, 2006	13.66	13.78	13.52	13.73	4,811,859	+0.11(+0.82%)
Jul 10, 2006	13.51	13.69	13.48	13.62	4,273,174	+0.13(+0.99%)
Jul 07, 2006	13.29	13.50	13.13	13.48	7,562,738	+0.20(+1.47%)
Jul 06, 2006	13.24	13.29	13.17	13.29	3,187,372	+0.09(+0.69%)
Jul 05, 2006	13.01	13.29	12.94	13.20	4,985,084	+0.18(+1.40%)