AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	5.687	5.757	5.161	5.521	11,986,461	-0.09(-1.61%)
Oct 30, 2008	5.382	6.221	5.348	5.611	18,201,394	+0.35(+6.72%)
Oct 29, 2008	5.396	5.569	5.057	5.258	14,590,514	-0.18(-3.31%)
Oct 28, 2008	5.195	5.472	4.364	5.438	18,473,196	+0.53(+10.72%)
Oct 27, 2008	5.341	5.431	4.877	4.911	8,311,821	-0.53(-9.80%)
Oct 24, 2008	5.334	5.542	4.891	5.445	14,314,918	-0.39(-6.65%)
Oct 23, 2008	5.784	6.221	5.431	5.833	19,428,484	+0.08(+1.32%)
Oct 22, 2008	6.650	6.733	5.576	5.757	17,020,532	-1.07(-15.72%)
Oct 21, 2008	6.782	7.114	6.560	6.830	12,452,973	-0.02(-0.30%)
Oct 20, 2008	5.715	6.865	5.715	6.851	21,304,192	+1.20(+21.20%)
Oct 17, 2008	5.230	6.047	5.119	5.653	0	+0.29(+5.43%)
Oct 16, 2008	5.639	5.895	5.202	5.362	18,764,250	-0.26(-4.56%)
Oct 15, 2008	6.006	6.061	5.459	5.618	14,034,197	-0.57(-9.18%)
Oct 14, 2008	6.837	7.087	5.840	6.186	19,968,038	-0.37(-5.70%)
Oct 13, 2008	5.673	6.560	5.299	6.560	10,838,309	+1.27(+24.12%)
Oct 10, 2008	5.687	5.687	4.614	5.285	24,691,926	-0.69(-11.59%)
Oct 09, 2008	6.311	6.415	5.812	5.978	14,255,468	-0.32(-5.06%)
Oct 08, 2008	6.297	6.775	6.165	6.297	21,405,110	-0.05(-0.76%)
Oct 07, 2008	6.221	6.439	6.027	6.345	22,929,934	+0.23(+3.74%)
Oct 06, 2008	6.719	7.454	5.805	6.117	19,630,512	-0.76(-10.99%)
Oct 03, 2008	7.336	7.481	6.803	6.872	0	-0.37(-5.07%)
Oct 02, 2008	7.758	7.842	7.100	7.239	9,720,059	-0.57(-7.36%)
Oct 01, 2008	8.029	8.133	7.710	7.814	7,042,281	-0.28(-3.51%)
Sep 30, 2008	7.952	8.209	7.710	8.098	7,988,327	+0.20(+2.54%)
Sep 29, 2008	8.590	8.652	7.613	7.897	14,747,414	-0.82(-9.38%)
Sep 26, 2008	8.936	8.978	8.590	8.714	0	-0.34(-3.75%)
Sep 25, 2008	8.756	9.220	8.673	9.054	8,093,488	+0.37(+4.23%)
Sep 24, 2008	8.832	8.908	8.555	8.687	8,712,155	-0.19(-2.18%)
Sep 23, 2008	8.825	9.033	8.701	8.881	8,066,393	+0.01(+0.08%)
Sep 22, 2008	9.213	9.303	8.784	8.874	10,325,235	-0.28(-3.03%)
Sep 19, 2008	8.860	9.525	8.493	9.151	0	+0.82(+9.90%)
Sep 18, 2008	7.855	8.534	7.551	8.326	27,466,096	+0.55(+7.03%)
Sep 17, 2008	8.451	8.631	7.710	7.779	24,730,988	-0.83(-9.65%)
Sep 16, 2008	8.811	8.888	8.243	8.611	18,195,152	-0.32(-3.57%)
Sep 15, 2008	9.539	9.608	8.908	8.929	11,747,574	-0.92(-9.35%)
Sep 12, 2008	9.324	9.920	9.289	9.850	0	+0.46(+4.94%)
Sep 11, 2008	9.560	9.670	9.348	9.386	16,559,272	-0.21(-2.24%)
Sep 10, 2008	9.241	9.643	9.179	9.601	15,899,639	+0.47(+5.16%)
Sep 09, 2008	10.33	10.63	9.130	9.130	19,922,874	-1.23(-11.84%)
Sep 08, 2008	10.21	10.53	10.21	10.36	8,858,961	+0.23(+2.26%)
Sep 05, 2008	10.01	10.18	9.899	10.13	0	+0.10(+1.04%)
Sep 04, 2008	10.20	10.30	9.947	10.02	12,460,113	-0.19(-1.90%)
Sep 03, 2008	10.23	10.40	9.899	10.22	15,716,851	-0.01(-0.14%)
Sep 02, 2008	10.63	10.83	10.20	10.23	8,581,544	-0.34(-3.21%)
Aug 29, 2008	10.66	10.84	10.55	10.57	0	-0.16(-1.48%)
Aug 28, 2008	10.73	10.83	10.63	10.73	3,486,328	+0.04(+0.39%)
Aug 27, 2008	10.65	10.75	10.58	10.69	4,331,594	+0.01(+0.13%)
Aug 26, 2008	10.40	10.96	10.39	10.67	4,238,835	+0.04(+0.39%)
Aug 25, 2008	10.92	10.94	10.56	10.63	5,265,900	-0.29(-2.66%)
Aug 22, 2008	10.73	10.95	10.67	10.92	0	+0.24(+2.20%)
Aug 21, 2008	10.43	10.74	10.43	10.69	4,639,473	+0.08(+0.78%)
Aug 20, 2008	10.53	10.62	10.47	10.61	6,667,475	+0.10(+0.99%)
Aug 19, 2008	10.43	10.59	10.40	10.50	6,408,083	-0.01(-0.07%)
Aug 18, 2008	10.66	10.78	10.47	10.51	5,780,495	-0.10(-0.98%)
Aug 15, 2008	10.49	10.68	10.39	10.61	0	+0.12(+1.12%)
Aug 14, 2008	10.74	10.76	10.34	10.49	9,907,836	-0.34(-3.13%)
Aug 13, 2008	10.89	11.02	10.78	10.83	7,524,744	-0.11(-1.01%)
Aug 12, 2008	11.06	11.08	10.82	10.95	5,486,820	-0.06(-0.57%)
Aug 11, 2008	10.94	11.06	10.63	11.01	8,195,490	+0.12(+1.08%)
Aug 08, 2008	11.68	11.68	10.24	10.89	17,005,160	-0.23(-2.06%)
Aug 07, 2008	11.04	11.27	10.90	11.12	8,013,174	+0.05(+0.44%)
Aug 06, 2008	10.96	11.17	10.88	11.07	9,555,850	+0.04(+0.38%)
Aug 05, 2008	10.49	11.04	10.36	11.03	14,190,612	+0.67(+6.42%)
Aug 04, 2008	10.77	10.95	10.33	10.36	11,817,221	-0.39(-3.67%)
Aug 01, 2008	11.26	11.29	10.73	10.76	11,223,494	-0.42(-3.78%)
Jul 31, 2008	11.84	11.84	11.17	11.18	11,267,241	-0.62(-5.28%)
Jul 30, 2008	11.55	11.81	11.44	11.80	5,834,234	+0.30(+2.65%)
Jul 29, 2008	11.50	11.50	11.24	11.50	5,645,790	+0.12(+1.10%)
Jul 28, 2008	11.21	11.54	11.17	11.37	7,405,868	+0.18(+1.61%)
Jul 25, 2008	11.21	11.53	11.12	11.19	6,759,502	+0.01(+0.12%)
Jul 24, 2008	11.64	11.64	11.12	11.18	8,800,293	-0.44(-3.76%)
Jul 23, 2008	11.83	11.90	11.55	11.62	6,932,992	-0.20(-1.70%)
Jul 22, 2008	11.82	11.91	11.73	11.82	6,100,822	-0.03(-0.29%)
Jul 21, 2008	11.69	11.88	11.58	11.85	5,906,594	+0.24(+2.03%)
Jul 18, 2008	11.26	11.69	11.19	11.62	11,732,815	+0.37(+3.26%)
Jul 17, 2008	11.22	11.31	11.12	11.25	8,620,441	+0.08(+0.74%)
Jul 16, 2008	11.58	11.58	11.14	11.17	11,982,997	-0.38(-3.30%)
Jul 15, 2008	11.84	12.05	11.47	11.55	16,664,234	-0.47(-3.92%)
Jul 14, 2008	12.32	12.33	11.99	12.02	5,277,369	-0.17(-1.36%)
Jul 11, 2008	11.98	12.32	11.89	12.19	7,142,219	+0.09(+0.74%)
Jul 10, 2008	12.30	12.46	12.03	12.09	12,042,698	-0.22(-1.80%)
Jul 09, 2008	12.49	12.57	12.32	12.32	8,749,837	-0.19(-1.50%)
Jul 08, 2008	12.61	12.80	12.39	12.50	13,178,382	-0.05(-0.39%)
Jul 07, 2008	13.03	13.16	12.50	12.55	9,459,013	-0.45(-3.46%)
Jul 04, 2008	13.00	13.40	12.95	13.00	5,176,461	+0.00(+0.00%)
Jul 03, 2008	13.00	13.40	12.95	13.00	5,176,461	+0.00(+0.00%)
Jul 02, 2008	13.35	13.40	13.00	13.00	6,586,722	-0.35(-2.59%)
Jul 01, 2008	13.13	13.51	13.09	13.35	9,150,375	+0.04(+0.31%)
Jun 30, 2008	13.02	13.38	12.99	13.31	7,984,554	+0.28(+2.18%)
Jun 27, 2008	12.87	13.07	12.82	13.02	10,590,464	+0.14(+1.07%)
Jun 26, 2008	13.07	13.20	12.80	12.88	7,507,263	-0.30(-2.31%)
Jun 25, 2008	13.29	13.37	13.11	13.19	8,105,032	-0.08(-0.63%)
Jun 24, 2008	13.53	13.53	13.17	13.27	8,468,077	-0.28(-2.05%)
Jun 23, 2008	13.58	13.77	13.52	13.55	5,231,537	+0.00(+0.00%)
Jun 20, 2008	13.94	14.03	13.52	13.55	8,918,818	-0.47(-3.36%)
Jun 19, 2008	13.84	14.41	13.77	14.02	5,425,414	+0.18(+1.30%)
Jun 18, 2008	13.97	14.18	13.82	13.84	6,836,794	-0.25(-1.77%)
Jun 17, 2008	13.97	14.12	13.90	14.09	5,212,014	+0.15(+1.09%)
Jun 16, 2008	13.96	14.06	13.73	13.94	4,154,419	+0.00(+0.00%)
Jun 13, 2008	13.47	13.94	13.47	13.94	7,668,829	+0.53(+3.93%)
Jun 12, 2008	13.45	13.50	13.31	13.41	4,683,983	+0.01(+0.05%)
Jun 11, 2008	13.51	13.65	13.40	13.40	6,453,843	-0.19(-1.43%)
Jun 10, 2008	13.63	13.72	13.52	13.60	5,508,426	-0.17(-1.21%)
Jun 09, 2008	13.35	13.84	13.35	13.76	7,856,850	+0.37(+2.74%)
Jun 06, 2008	13.61	13.77	13.39	13.40	7,138,679	-0.38(-2.77%)
Jun 05, 2008	13.63	13.82	13.54	13.78	5,327,428	+0.15(+1.07%)
Jun 04, 2008	13.17	13.74	13.17	13.63	9,997,413	+0.44(+3.31%)
Jun 03, 2008	13.31	13.42	13.20	13.20	5,488,201	-0.08(-0.57%)
Jun 02, 2008	13.33	13.46	13.04	13.27	9,420,211	-0.22(-1.64%)
May 30, 2008	13.40	13.56	13.25	13.49	6,533,845	+0.16(+1.19%)
May 29, 2008	13.12	13.38	13.12	13.33	5,028,182	+0.12(+0.94%)
May 28, 2008	13.13	13.26	13.00	13.21	7,699,554	+0.19(+1.49%)
May 27, 2008	13.09	13.16	12.95	13.02	4,919,713	-0.09(-0.69%)
May 26, 2008	13.51	13.56	13.09	13.11	0	+0.00(+0.00%)
May 23, 2008	13.51	13.56	13.09	13.11	5,017,321	-0.43(-3.17%)
May 22, 2008	13.48	13.57	13.42	13.54	3,916,175	+0.05(+0.36%)
May 21, 2008	13.46	13.79	13.45	13.49	8,553,309	-0.04(-0.31%)
May 20, 2008	13.72	13.72	13.48	13.53	4,781,530	-0.16(-1.16%)
May 19, 2008	13.73	13.85	13.64	13.69	5,774,432	-0.06(-0.45%)
May 16, 2008	13.79	13.85	13.71	13.75	6,175,513	-0.04(-0.30%)
May 15, 2008	13.80	13.80	13.51	13.79	7,001,443	+0.03(+0.20%)
May 14, 2008	13.84	13.85	13.52	13.76	8,265,814	+0.25(+1.85%)
May 13, 2008	13.61	13.65	13.41	13.52	5,959,394	+0.01(+0.05%)
May 12, 2008	13.35	13.59	13.31	13.51	12,769,790	+0.27(+2.04%)
May 09, 2008	12.78	13.30	12.52	13.24	13,120,291	+0.82(+6.58%)
May 08, 2008	12.30	12.44	12.15	12.42	6,454,527	+0.19(+1.53%)
May 07, 2008	12.40	12.47	12.21	12.23	5,495,353	-0.19(-1.51%)
May 06, 2008	12.39	12.47	12.22	12.42	4,268,774	+0.04(+0.34%)
May 05, 2008	12.47	12.51	12.30	12.38	4,448,518	-0.09(-0.72%)
May 02, 2008	12.32	12.52	12.32	12.47	5,685,711	+0.24(+1.98%)
May 01, 2008	12.05	12.23	11.94	12.23	4,335,741	+0.20(+1.67%)
Apr 30, 2008	12.04	12.25	12.00	12.03	6,111,018	-0.01(-0.12%)
Apr 29, 2008	12.54	12.57	11.98	12.04	10,478,535	-0.48(-3.87%)
Apr 28, 2008	12.52	12.70	12.44	12.52	6,048,039	+0.06(+0.50%)
Apr 25, 2008	12.35	12.47	12.32	12.46	3,561,220	+0.19(+1.58%)
Apr 24, 2008	12.28	12.42	12.09	12.27	3,582,692	+0.08(+0.63%)
Apr 23, 2008	12.23	12.29	12.11	12.19	4,307,727	-0.02(-0.17%)
Apr 22, 2008	12.32	12.32	12.13	12.21	4,714,636	-0.13(-1.07%)
Apr 21, 2008	12.43	12.43	12.18	12.34	3,894,898	-0.12(-1.00%)
Apr 18, 2008	12.51	12.56	12.33	12.47	5,485,822	+0.14(+1.12%)
Apr 17, 2008	12.37	12.61	12.28	12.33	6,717,190	-0.05(-0.39%)
Apr 16, 2008	12.13	12.39	12.13	12.38	4,419,977	+0.23(+1.88%)
Apr 15, 2008	11.96	12.24	11.91	12.15	7,039,994	+0.25(+2.10%)
Apr 14, 2008	11.92	11.98	11.74	11.90	6,846,024	-0.05(-0.41%)
Apr 11, 2008	11.78	11.96	11.67	11.95	14,611,733	+0.13(+1.11%)
Apr 10, 2008	12.09	12.11	11.75	11.82	7,248,797	-0.24(-1.95%)
Apr 09, 2008	12.01	12.24	11.97	12.05	6,433,455	+0.03(+0.23%)
Apr 08, 2008	11.80	12.09	11.67	12.03	8,963,070	+0.28(+2.36%)
Apr 07, 2008	11.92	11.92	11.73	11.75	6,413,600	-0.07(-0.59%)
Apr 04, 2008	11.83	12.12	11.71	11.82	8,109,945	+0.09(+0.77%)
Apr 03, 2008	11.69	11.83	11.69	11.73	6,880,073	-0.06(-0.47%)
Apr 02, 2008	11.67	11.83	11.60	11.78	7,810,443	+0.11(+0.95%)
Apr 01, 2008	11.61	11.75	11.55	11.67	10,232,236	+0.12(+1.08%)
Mar 31, 2008	11.26	11.62	11.24	11.55	8,216,284	+0.24(+2.15%)
Mar 28, 2008	11.35	11.59	11.28	11.31	6,108,339	+0.02(+0.18%)
Mar 27, 2008	11.26	11.44	11.26	11.28	8,559,120	+0.03(+0.31%)
Mar 26, 2008	11.13	11.35	11.09	11.25	4,921,342	+0.05(+0.43%)
Mar 25, 2008	11.22	11.35	11.11	11.20	9,943,362	+0.03(+0.25%)
Mar 24, 2008	11.21	11.30	11.14	11.17	6,426,623	+0.03(+0.31%)
Mar 21, 2008	11.08	11.29	10.88	11.14	14,680,645	+0.00(+0.00%)
Mar 20, 2008	11.08	11.29	10.88	11.14	14,680,645	+0.07(+0.63%)
Mar 19, 2008	11.51	11.60	11.06	11.07	9,794,591	-0.30(-2.62%)
Mar 18, 2008	11.32	11.55	11.24	11.37	13,410,197	+0.24(+2.12%)
Mar 17, 2008	11.85	11.98	10.95	11.13	12,585,505	-1.06(-8.69%)
Mar 14, 2008	12.37	12.39	11.78	12.19	10,205,285	-0.16(-1.29%)
Mar 13, 2008	12.00	12.43	12.00	12.35	11,690,209	+0.17(+1.42%)
Mar 12, 2008	12.44	12.48	12.16	12.18	7,750,982	-0.20(-1.62%)
Mar 11, 2008	12.37	12.59	12.09	12.38	10,534,263	+0.26(+2.11%)
Mar 10, 2008	12.30	12.34	12.09	12.12	9,658,442	-0.19(-1.58%)
Mar 07, 2008	12.43	12.52	12.22	12.32	6,363,022	-0.19(-1.50%)
Mar 06, 2008	12.84	12.86	12.47	12.50	7,598,504	-0.39(-3.06%)
Mar 05, 2008	12.84	12.99	12.66	12.90	5,323,276	+0.08(+0.65%)
Mar 04, 2008	12.67	12.91	12.61	12.82	6,964,812	+0.04(+0.32%)
Mar 03, 2008	12.25	12.79	12.19	12.77	7,723,846	+0.32(+2.56%)
Feb 29, 2008	12.88	12.92	12.40	12.46	4,916,909	-0.55(-4.21%)
Feb 28, 2008	13.02	13.06	12.90	13.00	4,021,684	-0.08(-0.64%)
Feb 27, 2008	13.37	13.42	12.99	13.09	5,772,271	-0.37(-2.78%)
Feb 26, 2008	13.37	13.47	13.23	13.46	5,672,497	+0.05(+0.36%)
Feb 25, 2008	13.12	13.44	13.04	13.41	4,555,963	+0.34(+2.60%)
Feb 22, 2008	13.01	13.10	12.80	13.07	5,790,078	+0.13(+1.02%)
Feb 21, 2008	13.26	13.36	12.86	12.94	6,453,227	-0.26(-1.94%)
Feb 20, 2008	13.27	13.27	13.00	13.20	6,283,180	-0.12(-0.88%)
Feb 19, 2008	13.47	13.54	13.21	13.31	6,113,695	-0.05(-0.36%)
Feb 18, 2008	13.36	13.38	13.14	13.36	0	+0.00(+0.00%)
Feb 15, 2008	13.36	13.38	13.14	13.36	4,859,776	+0.00(+0.00%)
Feb 14, 2008	13.42	13.68	13.27	13.36	4,468,817	-0.12(-0.92%)
Feb 13, 2008	13.39	13.51	13.29	13.49	6,762,614	+0.23(+1.72%)
Feb 12, 2008	13.51	13.61	13.15	13.26	5,559,058	-0.16(-1.19%)
Feb 11, 2008	13.20	13.45	13.13	13.42	3,493,192	+0.16(+1.20%)
Feb 08, 2008	13.36	13.42	13.16	13.26	3,879,767	-0.19(-1.44%)
Feb 07, 2008	13.45	13.56	13.17	13.45	5,390,391	-0.01(-0.10%)
Feb 06, 2008	13.85	13.91	13.41	13.47	7,332,353	-0.32(-2.31%)
Feb 05, 2008	13.39	14.06	13.32	13.79	13,039,700	+0.18(+1.32%)
Feb 04, 2008	13.51	13.76	13.47	13.61	4,347,320	+0.12(+0.93%)
Feb 01, 2008	13.13	13.53	12.86	13.48	5,853,460	+0.26(+1.94%)
Jan 31, 2008	12.75	13.36	12.59	13.22	5,306,353	+0.30(+2.36%)
Jan 30, 2008	12.91	13.31	12.86	12.92	5,409,695	-0.08(-0.64%)
Jan 29, 2008	13.07	13.24	12.94	13.00	4,951,417	+0.08(+0.64%)
Jan 28, 2008	12.66	12.99	12.50	12.92	5,011,253	+0.30(+2.36%)
Jan 25, 2008	12.68	12.84	12.53	12.62	8,015,588	+0.05(+0.39%)
Jan 24, 2008	12.63	13.14	12.46	12.57	8,205,012	+0.02(+0.17%)
Jan 23, 2008	11.91	12.57	11.82	12.55	10,414,689	+0.30(+2.43%)
Jan 22, 2008	12.00	12.64	11.52	12.25	11,792,548	-0.37(-2.91%)
Jan 21, 2008	12.78	13.00	12.41	12.62	0	+0.00(+0.00%)
Jan 18, 2008	12.78	13.00	12.41	12.62	13,132,636	-0.08(-0.65%)
Jan 17, 2008	13.49	13.51	12.64	12.70	12,139,103	-0.77(-5.71%)
Jan 16, 2008	14.17	14.35	13.24	13.47	14,211,169	-0.70(-4.94%)
Jan 15, 2008	14.56	14.76	14.17	14.17	8,442,965	-0.51(-3.45%)
Jan 14, 2008	14.76	14.85	14.58	14.68	4,854,077	+0.06(+0.38%)
Jan 11, 2008	14.78	14.88	14.49	14.62	5,611,925	-0.41(-2.72%)
Jan 10, 2008	14.87	15.26	14.82	15.03	6,683,060	+0.13(+0.88%)
Jan 09, 2008	15.22	15.30	14.88	14.90	11,320,484	-0.27(-1.78%)
Jan 08, 2008	15.28	15.57	15.15	15.17	6,956,866	-0.06(-0.41%)
Jan 07, 2008	14.76	15.34	14.71	15.23	8,397,081	+0.59(+4.02%)
Jan 04, 2008	14.49	14.79	14.37	14.64	6,235,430	+0.06(+0.38%)
Jan 03, 2008	14.64	14.73	14.57	14.59	4,496,093	-0.03(-0.24%)
Jan 02, 2008	14.84	14.96	14.60	14.62	4,425,672	-0.19(-1.31%)
Jan 01, 2008	14.98	15.09	14.73	14.82	0	+0.00(+0.00%)
Dec 31, 2007	14.98	15.09	14.73	14.82	3,010,731	-0.19(-1.25%)
Dec 28, 2007	15.03	15.16	14.91	15.00	4,092,503	-0.03(-0.23%)
Dec 27, 2007	15.27	15.34	15.04	15.04	4,658,154	-0.29(-1.90%)
Dec 26, 2007	15.25	15.38	15.17	15.33	3,873,937	+0.03(+0.18%)
Dec 24, 2007	15.14	15.38	15.14	15.30	2,093,559	+0.08(+0.50%)
Dec 21, 2007	15.41	15.41	15.06	15.23	7,991,294	+0.20(+1.34%)
Dec 20, 2007	15.01	15.07	14.58	15.03	5,790,260	+0.09(+0.60%)
Dec 19, 2007	14.90	15.12	14.77	14.94	4,563,875	-0.01(-0.09%)
Dec 18, 2007	14.82	14.97	14.53	14.95	7,923,128	+0.20(+1.36%)
Dec 17, 2007	14.87	14.94	14.69	14.75	4,864,514	-0.21(-1.44%)
Dec 14, 2007	15.09	15.10	14.76	14.96	6,130,378	-0.14(-0.92%)
Dec 13, 2007	15.05	15.27	14.91	15.10	4,666,515	-0.05(-0.32%)
Dec 12, 2007	15.40	15.59	14.97	15.15	7,016,852	+0.06(+0.37%)
Dec 11, 2007	15.48	15.59	15.06	15.09	6,798,347	-0.33(-2.16%)
Dec 10, 2007	15.21	15.61	15.21	15.43	5,035,123	+0.23(+1.50%)
Dec 07, 2007	14.87	15.30	14.87	15.20	4,515,314	+0.33(+2.19%)
Dec 06, 2007	15.23	15.23	14.76	14.87	11,305,711	-0.36(-2.36%)
Dec 05, 2007	15.07	15.28	14.97	15.23	4,299,424	+0.24(+1.57%)
Dec 04, 2007	14.94	15.17	14.77	15.00	4,109,448	-0.06(-0.37%)
Dec 03, 2007	15.03	15.23	14.98	15.05	3,570,856	-0.08(-0.55%)
Nov 30, 2007	15.15	15.16	14.91	15.14	6,084,501	+0.14(+0.92%)
Nov 29, 2007	14.89	15.14	14.85	15.00	5,527,412	+0.05(+0.32%)
Nov 28, 2007	14.57	14.98	14.42	14.95	9,040,623	+0.51(+3.55%)
Nov 27, 2007	14.42	14.86	14.36	14.44	7,314,577	+0.06(+0.43%)
Nov 26, 2007	14.63	15.14	14.37	14.37	7,319,346	-0.28(-1.94%)
Nov 23, 2007	14.56	14.70	14.38	14.66	2,108,786	+0.22(+1.54%)
Nov 21, 2007	15.01	15.06	14.42	14.44	8,347,484	-0.65(-4.32%)
Nov 20, 2007	15.17	15.25	14.87	15.09	6,764,626	+0.00(+0.00%)
Nov 19, 2007	15.01	15.24	14.90	15.09	7,523,992	-0.05(-0.32%)
Nov 16, 2007	15.27	15.37	14.76	15.14	6,827,285	+0.00(+0.00%)
Nov 15, 2007	15.21	15.49	15.08	15.14	6,214,048	-0.07(-0.46%)
Nov 14, 2007	15.11	15.48	14.87	15.21	10,059,104	+0.21(+1.43%)
Nov 13, 2007	14.75	15.09	14.38	14.99	11,100,708	+0.34(+2.32%)
Nov 12, 2007	15.12	15.12	14.60	14.65	8,623,937	-0.46(-3.07%)
Nov 09, 2007	15.03	15.19	14.95	15.12	6,746,009	-0.15(-0.95%)
Nov 08, 2007	15.24	15.36	14.94	15.26	8,016,939	+0.12(+0.82%)
Nov 07, 2007	15.40	15.99	15.10	15.14	10,488,699	-0.47(-3.02%)
Nov 06, 2007	15.20	15.76	14.87	15.61	14,622,488	+0.42(+2.78%)
Nov 05, 2007	14.86	15.24	14.84	15.18	6,191,508	+0.17(+1.15%)
Nov 02, 2007	14.66	15.03	14.59	15.01	14,001,602	+0.35(+2.41%)