AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.54	11.68	11.32	11.46	2,732,727	-0.01(-0.12%)
Jun 29, 2005	11.40	11.57	11.30	11.47	3,008,573	+0.06(+0.55%)
Jun 28, 2005	11.20	11.45	11.18	11.41	4,098,662	+0.25(+2.26%)
Jun 27, 2005	10.73	11.22	10.73	11.16	2,882,799	+0.43(+3.98%)
Jun 24, 2005	11.06	11.08	10.73	10.73	2,979,130	-0.36(-3.22%)
Jun 23, 2005	11.02	11.26	11.01	11.09	3,192,374	+0.08(+0.70%)
Jun 22, 2005	11.11	11.12	10.95	11.01	2,619,959	-0.03(-0.32%)
Jun 21, 2005	11.18	11.27	11.01	11.05	2,843,208	-0.15(-1.31%)
Jun 20, 2005	11.01	11.25	10.97	11.19	4,083,512	+0.11(+1.01%)
Jun 17, 2005	11.04	11.10	10.88	11.08	4,230,440	+0.20(+1.86%)
Jun 16, 2005	10.82	10.93	10.73	10.88	2,342,971	+0.09(+0.84%)
Jun 15, 2005	10.68	10.83	10.67	10.79	3,390,469	+0.07(+0.65%)
Jun 14, 2005	10.54	10.80	10.52	10.72	3,369,030	+0.20(+1.93%)
Jun 13, 2005	10.39	10.54	10.32	10.52	2,717,291	+0.13(+1.28%)
Jun 10, 2005	10.30	10.47	10.26	10.38	1,521,723	+0.08(+0.82%)
Jun 09, 2005	10.40	10.40	10.24	10.30	2,019,674	-0.08(-0.81%)
Jun 08, 2005	10.45	10.65	10.33	10.38	1,900,903	-0.07(-0.67%)
Jun 07, 2005	10.52	10.66	10.42	10.45	4,017,910	-0.04(-0.40%)
Jun 06, 2005	10.18	10.80	10.18	10.49	7,532,295	+0.42(+4.17%)
Jun 03, 2005	10.21	10.33	10.01	10.08	3,467,791	-0.12(-1.17%)
Jun 02, 2005	10.25	10.36	10.10	10.19	3,016,862	-0.15(-1.49%)
Jun 01, 2005	10.42	10.67	10.32	10.35	2,854,785	-0.07(-0.67%)
May 31, 2005	10.16	10.53	10.16	10.42	3,139,206	+0.18(+1.78%)
May 27, 2005	10.29	10.36	10.22	10.24	1,977,940	-0.04(-0.34%)
May 26, 2005	10.25	10.36	10.22	10.27	3,373,746	+0.09(+0.89%)
May 25, 2005	10.08	10.29	10.08	10.18	3,224,533	+0.12(+1.18%)
May 24, 2005	9.725	10.20	9.606	10.06	7,098,089	+0.46(+4.81%)
May 23, 2005	9.096	9.669	9.082	9.599	9,548,111	-0.19(-1.93%)
May 20, 2005	9.830	9.844	9.634	9.788	3,259,835	-0.04(-0.43%)
May 19, 2005	9.837	9.898	9.760	9.830	2,657,406	+0.00(+0.00%)
May 18, 2005	9.956	9.963	9.767	9.830	4,472,269	-0.03(-0.28%)
May 17, 2005	9.795	9.893	9.732	9.858	4,402,664	+0.03(+0.36%)
May 16, 2005	9.956	10.03	9.683	9.823	5,337,966	-0.08(-0.85%)
May 13, 2005	10.15	10.15	9.466	9.907	8,533,485	-0.16(-1.60%)
May 12, 2005	10.73	10.81	9.928	10.07	12,108,757	-0.64(-5.95%)
May 11, 2005	11.14	11.14	10.58	10.70	9,486,081	-0.42(-3.77%)
May 10, 2005	11.22	11.32	11.08	11.12	3,040,588	-0.21(-1.85%)
May 09, 2005	11.15	11.35	11.08	11.33	4,319,911	+0.19(+1.69%)
May 06, 2005	11.13	11.30	11.08	11.15	3,806,095	+0.11(+0.95%)
May 05, 2005	11.30	11.33	10.52	11.04	11,326,099	-0.21(-1.87%)
May 04, 2005	11.26	11.38	11.05	11.25	4,349,925	-0.01(-0.12%)
May 03, 2005	11.37	11.42	11.18	11.26	3,278,701	+0.01(+0.06%)
May 02, 2005	11.32	11.49	11.19	11.26	5,079,557	+0.01(+0.06%)
Apr 29, 2005	11.24	11.36	11.15	11.25	4,423,531	+0.03(+0.31%)
Apr 28, 2005	11.58	11.68	11.16	11.22	4,824,579	-0.35(-3.02%)
Apr 27, 2005	11.47	11.66	11.36	11.57	2,912,956	-0.07(-0.60%)
Apr 26, 2005	11.58	11.87	11.58	11.64	2,272,509	-0.06(-0.48%)
Apr 25, 2005	11.61	11.73	11.40	11.69	3,728,629	+0.08(+0.72%)
Apr 22, 2005	11.63	11.80	11.60	11.61	3,402,188	-0.08(-0.66%)
Apr 21, 2005	11.80	11.83	11.61	11.68	4,131,678	+0.01(+0.12%)
Apr 20, 2005	11.82	11.91	11.61	11.67	3,094,328	-0.20(-1.65%)
Apr 19, 2005	11.59	11.99	11.58	11.87	2,668,411	+0.30(+2.60%)
Apr 18, 2005	11.47	11.60	11.26	11.57	3,043,161	+0.01(+0.12%)
Apr 15, 2005	11.72	11.85	11.47	11.55	4,887,037	-0.34(-2.88%)
Apr 14, 2005	12.17	12.20	11.85	11.89	3,260,264	-0.25(-2.07%)
Apr 13, 2005	12.17	12.29	11.97	12.15	4,514,289	+0.00(+0.00%)
Apr 12, 2005	11.86	12.22	11.75	12.15	2,622,961	+0.28(+2.36%)
Apr 11, 2005	11.93	11.96	11.84	11.87	2,467,315	-0.01(-0.06%)
Apr 08, 2005	11.96	12.02	11.85	11.87	2,047,259	-0.11(-0.93%)
Apr 07, 2005	11.89	12.00	11.82	11.99	2,940,826	+0.08(+0.71%)
Apr 06, 2005	11.98	12.06	11.86	11.90	2,179,607	-0.09(-0.76%)
Apr 05, 2005	11.68	12.09	11.67	11.99	4,149,830	+0.41(+3.56%)
Apr 04, 2005	11.61	11.66	11.35	11.58	2,800,474	+0.01(+0.12%)
Apr 01, 2005	11.54	11.75	11.49	11.57	3,446,209	+0.11(+0.92%)
Mar 31, 2005	11.31	11.54	11.29	11.46	3,800,664	+0.01(+0.12%)
Mar 30, 2005	11.44	11.54	11.24	11.45	4,374,222	+0.01(+0.06%)
Mar 29, 2005	11.61	11.75	11.42	11.44	5,750,162	-0.15(-1.27%)
Mar 28, 2005	11.47	11.64	11.44	11.59	3,911,145	+0.19(+1.66%)
Mar 24, 2005	10.86	11.57	10.86	11.40	3,442,350	+0.17(+1.56%)
Mar 23, 2005	11.02	11.40	10.85	11.22	10,523,717	-0.64(-5.37%)
Mar 22, 2005	12.07	12.21	11.78	11.86	3,386,895	-0.19(-1.57%)
Mar 21, 2005	12.17	12.24	11.96	12.05	3,046,734	-0.12(-0.98%)
Mar 18, 2005	12.25	12.25	11.89	12.17	6,765,359	-0.08(-0.63%)
Mar 17, 2005	12.24	12.37	12.14	12.24	2,971,412	+0.01(+0.06%)
Mar 16, 2005	12.35	12.47	12.14	12.24	4,398,519	-0.10(-0.85%)
Mar 15, 2005	12.10	12.42	12.10	12.34	6,817,098	+0.24(+1.97%)
Mar 14, 2005	11.82	12.10	11.72	12.10	4,013,050	+0.45(+3.84%)
Mar 11, 2005	11.33	11.77	10.89	11.66	2,787,325	+0.10(+0.91%)
Mar 10, 2005	11.73	11.80	11.02	11.55	9,047,015	-0.17(-1.49%)
Mar 09, 2005	12.01	12.19	11.59	11.73	6,116,908	-0.38(-3.12%)
Mar 08, 2005	12.24	12.34	12.07	12.10	4,139,539	-0.24(-1.98%)
Mar 07, 2005	12.42	12.69	12.35	12.35	4,148,543	+0.09(+0.74%)
Mar 04, 2005	12.10	12.31	12.06	12.26	7,029,056	+0.32(+2.70%)
Mar 03, 2005	11.96	11.99	11.85	11.94	3,650,878	+0.05(+0.41%)
Mar 02, 2005	11.72	11.99	11.61	11.89	4,718,100	+0.08(+0.65%)
Mar 01, 2005	11.73	11.82	11.60	11.81	3,402,331	+0.10(+0.84%)
Feb 28, 2005	11.75	11.80	11.61	11.71	3,943,303	-0.05(-0.42%)
Feb 25, 2005	11.54	11.92	11.54	11.76	5,224,912	+0.23(+2.00%)
Feb 24, 2005	11.39	11.54	11.25	11.53	3,320,149	+0.18(+1.60%)
Feb 23, 2005	11.22	11.36	11.04	11.35	4,201,283	+0.11(+1.00%)
Feb 22, 2005	11.54	11.55	11.13	11.24	4,937,490	-0.37(-3.19%)
Feb 18, 2005	11.54	11.68	11.48	11.61	5,282,225	+0.08(+0.67%)
Feb 17, 2005	11.33	11.61	11.30	11.53	8,850,350	+0.30(+2.68%)
Feb 16, 2005	10.98	11.27	10.95	11.23	4,827,295	+0.24(+2.16%)
Feb 15, 2005	10.85	11.03	10.82	10.99	5,086,990	+0.10(+0.90%)
Feb 14, 2005	10.84	10.91	10.76	10.89	5,427,294	+0.03(+0.26%)
Feb 11, 2005	10.77	10.93	10.73	10.87	5,370,839	+0.12(+1.11%)
Feb 10, 2005	10.57	10.77	10.57	10.75	4,111,383	+0.17(+1.65%)
Feb 09, 2005	10.63	10.68	10.49	10.57	2,962,551	-0.08(-0.79%)
Feb 08, 2005	10.56	10.70	10.54	10.66	2,519,197	+0.12(+1.13%)
Feb 07, 2005	10.66	10.68	10.52	10.54	3,120,912	-0.09(-0.86%)
Feb 04, 2005	10.48	10.77	10.46	10.63	6,383,320	+0.17(+1.67%)
Feb 03, 2005	10.15	10.48	10.15	10.45	4,837,157	+0.32(+3.18%)
Feb 02, 2005	10.01	10.15	9.991	10.13	4,363,789	+0.13(+1.33%)
Feb 01, 2005	9.830	10.05	9.823	9.998	4,462,121	+0.17(+1.71%)
Jan 31, 2005	9.788	9.865	9.760	9.830	2,640,112	+0.18(+1.89%)
Jan 28, 2005	9.599	9.662	9.501	9.648	2,529,488	+0.05(+0.51%)
Jan 27, 2005	9.571	9.641	9.564	9.599	2,122,866	-0.02(-0.22%)
Jan 26, 2005	9.620	9.648	9.557	9.620	1,880,894	+0.07(+0.73%)
Jan 25, 2005	9.718	9.788	9.550	9.550	2,581,370	-0.17(-1.73%)
Jan 24, 2005	9.697	9.774	9.648	9.718	2,331,537	+0.06(+0.58%)
Jan 21, 2005	9.655	9.746	9.613	9.662	2,252,070	+0.00(+0.00%)
Jan 20, 2005	9.578	9.704	9.578	9.662	2,941,255	+0.08(+0.88%)
Jan 19, 2005	9.683	9.781	9.550	9.578	2,439,302	-0.09(-0.94%)
Jan 18, 2005	9.446	9.767	9.446	9.669	4,608,476	+0.26(+2.75%)
Jan 14, 2005	9.411	9.446	9.320	9.411	2,092,423	+0.10(+1.05%)
Jan 13, 2005	9.313	9.480	9.264	9.313	3,881,273	+0.00(+0.00%)
Jan 12, 2005	9.075	9.341	8.956	9.313	3,074,604	+0.23(+2.54%)
Jan 11, 2005	9.103	9.145	8.970	9.082	2,017,530	-0.10(-1.07%)
Jan 10, 2005	9.054	9.243	8.921	9.180	2,995,281	+0.20(+2.18%)
Jan 07, 2005	9.082	9.236	8.977	8.984	1,292,185	-0.13(-1.46%)
Jan 06, 2005	9.110	9.166	8.767	9.117	2,728,725	+0.01(+0.08%)
Jan 05, 2005	9.201	9.243	9.096	9.110	2,964,695	-0.02(-0.23%)
Jan 04, 2005	9.473	9.529	9.124	9.131	3,205,095	-0.35(-3.69%)
Jan 03, 2005	9.564	9.613	9.390	9.480	2,880,226	-0.08(-0.88%)
Dec 31, 2004	9.550	9.592	9.494	9.564	1,813,290	+0.04(+0.44%)
Dec 30, 2004	9.460	9.536	9.411	9.522	1,876,606	+0.11(+1.19%)
Dec 29, 2004	9.446	9.480	9.369	9.411	2,640,398	+0.01(+0.07%)
Dec 28, 2004	9.341	9.439	9.327	9.404	2,055,691	+0.10(+1.05%)
Dec 27, 2004	9.215	9.362	9.201	9.306	2,060,408	+0.02(+0.23%)
Dec 23, 2004	9.390	9.425	9.250	9.285	2,085,277	-0.02(-0.23%)
Dec 22, 2004	9.187	9.397	9.173	9.306	2,912,241	+0.16(+1.76%)
Dec 21, 2004	8.865	9.313	8.851	9.145	5,363,264	+0.22(+2.51%)
Dec 20, 2004	8.816	8.991	8.802	8.921	2,870,793	+0.17(+2.00%)
Dec 17, 2004	8.620	8.886	8.620	8.746	3,520,102	-0.02(-0.24%)
Dec 16, 2004	8.823	8.928	8.641	8.767	2,329,536	-0.06(-0.63%)
Dec 15, 2004	8.620	8.830	8.564	8.823	2,744,018	+0.15(+1.78%)
Dec 14, 2004	8.739	8.809	8.571	8.669	1,692,804	-0.05(-0.56%)
Dec 13, 2004	8.606	8.739	8.585	8.718	2,677,415	+0.10(+1.14%)
Dec 10, 2004	8.515	8.734	8.515	8.620	2,865,505	+0.10(+1.23%)
Dec 09, 2004	8.634	8.641	8.515	8.515	4,073,793	-0.08(-0.98%)
Dec 08, 2004	8.746	8.760	8.543	8.599	2,964,266	-0.14(-1.60%)
Dec 07, 2004	8.872	8.956	8.739	8.739	4,352,355	-0.09(-1.03%)
Dec 06, 2004	8.711	8.830	8.676	8.830	2,098,998	+0.14(+1.61%)
Dec 03, 2004	8.543	8.725	8.536	8.690	2,926,963	+0.14(+1.64%)
Dec 02, 2004	8.620	8.683	8.550	8.550	3,277,987	-0.07(-0.81%)
Dec 01, 2004	8.501	8.732	8.424	8.620	3,063,885	+0.06(+0.65%)
Nov 30, 2004	8.536	8.655	8.522	8.564	3,745,209	+0.03(+0.33%)
Nov 29, 2004	8.935	8.956	8.501	8.536	5,143,731	-0.40(-4.46%)
Nov 26, 2004	8.914	8.970	8.893	8.935	607,431	+0.05(+0.55%)
Nov 24, 2004	8.816	8.907	8.774	8.886	2,698,854	+0.02(+0.24%)
Nov 23, 2004	8.823	8.872	8.746	8.865	1,921,342	+0.05(+0.56%)
Nov 22, 2004	8.571	8.837	8.536	8.816	3,045,447	+0.26(+3.03%)
Nov 19, 2004	8.606	8.648	8.522	8.557	2,151,165	-0.05(-0.57%)
Nov 18, 2004	8.634	8.711	8.571	8.606	3,103,332	+0.01(+0.08%)
Nov 17, 2004	8.711	8.746	8.431	8.599	6,070,743	-0.07(-0.81%)
Nov 16, 2004	8.564	8.704	8.501	8.669	6,754,354	+0.10(+1.23%)
Nov 15, 2004	8.494	8.564	8.445	8.564	2,993,851	+0.07(+0.82%)
Nov 12, 2004	8.382	8.501	8.347	8.494	3,798,949	+0.12(+1.42%)
Nov 11, 2004	8.214	8.375	8.214	8.375	3,525,104	+0.19(+2.31%)
Nov 10, 2004	8.228	8.256	8.151	8.186	2,345,686	-0.01(-0.17%)
Nov 09, 2004	8.095	8.221	7.976	8.200	2,780,178	+0.13(+1.56%)
Nov 08, 2004	7.990	8.102	7.934	8.074	4,172,698	+0.14(+1.76%)
Nov 05, 2004	7.969	8.004	7.850	7.934	3,031,870	-0.03(-0.44%)
Nov 04, 2004	7.836	7.976	7.780	7.969	2,371,699	+0.20(+2.61%)
Nov 03, 2004	7.780	7.843	7.696	7.766	2,099,140	+0.06(+0.73%)
Nov 02, 2004	7.766	7.850	7.675	7.710	2,901,665	+0.01(+0.18%)
Nov 01, 2004	7.731	7.745	7.626	7.696	2,845,924	+0.07(+0.92%)
Oct 29, 2004	7.591	7.626	7.423	7.626	3,268,696	+0.17(+2.25%)
Oct 28, 2004	7.976	7.976	7.347	7.458	6,698,327	-0.50(-6.33%)
Oct 27, 2004	7.906	8.151	7.885	7.962	5,655,974	+0.06(+0.71%)
Oct 26, 2004	7.682	7.906	7.661	7.906	2,722,437	+0.17(+2.26%)
Oct 25, 2004	7.682	7.752	7.633	7.731	1,244,448	+0.01(+0.09%)
Oct 22, 2004	7.794	7.822	7.668	7.724	1,764,124	-0.04(-0.54%)
Oct 21, 2004	7.591	7.787	7.563	7.766	2,586,229	+0.13(+1.65%)
Oct 20, 2004	7.773	7.773	7.528	7.640	2,344,400	-0.13(-1.71%)
Oct 19, 2004	7.766	7.780	7.724	7.773	2,711,860	+0.04(+0.54%)
Oct 18, 2004	7.752	7.794	7.668	7.731	3,841,969	-0.02(-0.27%)
Oct 15, 2004	7.633	7.759	7.584	7.752	2,916,100	+0.19(+2.50%)
Oct 14, 2004	7.514	7.591	7.465	7.563	2,990,993	+0.12(+1.60%)
Oct 13, 2004	7.682	7.682	7.444	7.444	2,591,946	-0.22(-2.83%)
Oct 12, 2004	7.514	7.682	7.402	7.661	3,474,223	+0.08(+1.01%)
Oct 11, 2004	7.402	7.584	7.326	7.584	2,822,341	+0.22(+3.04%)
Oct 08, 2004	7.137	7.381	7.095	7.361	1,755,977	+0.11(+1.54%)
Oct 07, 2004	7.416	7.465	7.249	7.249	1,450,689	-0.13(-1.80%)
Oct 06, 2004	7.437	7.486	7.312	7.381	1,757,406	-0.06(-0.75%)
Oct 05, 2004	7.298	7.472	7.298	7.437	2,999,426	+0.14(+1.92%)
Oct 04, 2004	7.347	7.361	7.186	7.298	3,003,713	+0.20(+2.76%)
Oct 01, 2004	6.997	7.123	6.990	7.102	1,967,221	+0.11(+1.60%)
Sep 30, 2004	6.822	7.011	6.719	6.990	3,311,860	+0.13(+1.83%)
Sep 29, 2004	6.983	7.032	6.647	6.864	9,180,079	-0.16(-2.29%)
Sep 28, 2004	7.053	7.081	6.997	7.025	1,928,631	+0.01(+0.20%)
Sep 27, 2004	7.109	7.151	6.983	7.011	1,651,642	-0.16(-2.24%)
Sep 24, 2004	7.221	7.242	7.130	7.172	1,956,501	-0.01(-0.19%)
Sep 23, 2004	7.263	7.298	7.095	7.186	2,136,873	-0.08(-1.06%)
Sep 22, 2004	7.416	7.416	7.263	7.263	1,685,944	-0.19(-2.54%)
Sep 21, 2004	7.361	7.458	7.312	7.451	2,295,377	+0.08(+1.14%)
Sep 20, 2004	7.256	7.388	7.249	7.367	3,685,895	+0.11(+1.54%)
Sep 17, 2004	7.151	7.277	7.060	7.256	5,102,711	+0.19(+2.67%)
Sep 16, 2004	6.983	7.102	6.969	7.067	1,962,647	+0.08(+1.20%)
Sep 15, 2004	7.137	7.165	6.899	6.983	3,873,555	-0.29(-4.04%)
Sep 14, 2004	6.962	7.277	6.899	7.277	3,129,773	+0.31(+4.52%)
Sep 13, 2004	7.011	7.046	6.948	6.962	2,180,036	-0.14(-1.97%)
Sep 10, 2004	7.067	7.165	7.039	7.102	2,935,109	+0.01(+0.20%)
Sep 09, 2004	6.990	7.123	6.983	7.088	1,927,487	+0.09(+1.30%)
Sep 08, 2004	6.976	7.032	6.962	6.997	1,907,621	+0.02(+0.30%)
Sep 07, 2004	6.997	7.032	6.941	6.976	2,273,938	+0.02(+0.30%)
Sep 03, 2004	7.074	7.102	6.955	6.955	1,348,355	-0.10(-1.39%)
Sep 02, 2004	7.011	7.074	6.962	7.053	1,555,739	+0.11(+1.61%)
Sep 01, 2004	7.018	7.095	6.787	6.941	2,245,353	-0.12(-1.68%)
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%)