AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.366	6.574	6.311	6.470	12,645,645	+0.10(+1.63%)
May 27, 2004	6.234	6.442	6.234	6.366	5,468,437	+0.12(+2.00%)
May 26, 2004	6.234	6.262	6.138	6.241	3,110,633	+0.09(+1.46%)
May 25, 2004	5.888	6.207	5.715	6.151	4,847,264	+0.26(+4.47%)
May 24, 2004	5.666	5.930	5.666	5.888	5,344,289	+0.29(+5.20%)
May 21, 2004	5.639	5.694	5.542	5.597	3,754,038	-0.05(-0.86%)
May 20, 2004	5.493	5.701	5.493	5.646	4,561,290	+0.22(+4.09%)
May 19, 2004	5.576	5.639	5.389	5.424	3,010,881	-0.03(-0.63%)
May 18, 2004	5.542	5.653	5.438	5.459	2,688,385	-0.10(-1.75%)
May 17, 2004	5.590	5.701	5.459	5.556	3,227,996	-0.15(-2.55%)
May 14, 2004	5.694	5.750	5.611	5.701	2,756,811	+0.03(+0.61%)
May 13, 2004	5.646	5.750	5.632	5.666	2,576,940	+0.05(+0.86%)
May 12, 2004	5.729	5.736	5.472	5.618	2,803,005	-0.01(-0.12%)
May 11, 2004	5.500	5.660	5.459	5.625	2,981,865	+0.09(+1.63%)
May 10, 2004	5.646	5.708	5.472	5.535	4,155,210	-0.20(-3.50%)
May 07, 2004	5.805	6.054	5.729	5.736	2,709,172	-0.28(-4.61%)
May 06, 2004	6.144	6.186	5.888	6.013	3,452,906	-0.15(-2.36%)
May 05, 2004	6.234	6.297	6.075	6.158	3,847,005	-0.11(-1.77%)
May 04, 2004	6.234	6.297	6.165	6.269	3,779,734	+0.03(+0.56%)
May 03, 2004	5.937	6.262	5.930	6.234	4,989,456	+0.23(+3.81%)
Apr 30, 2004	5.888	6.110	5.853	6.006	3,106,446	+0.10(+1.76%)
Apr 29, 2004	6.027	6.345	5.819	5.902	8,688,494	-0.04(-0.70%)
Apr 28, 2004	5.542	5.944	5.479	5.944	8,163,030	+0.61(+11.43%)
Apr 27, 2004	5.417	5.466	5.237	5.334	2,741,075	-0.04(-0.77%)
Apr 26, 2004	5.452	5.486	5.320	5.376	2,754,789	-0.08(-1.40%)
Apr 23, 2004	5.486	5.507	5.334	5.452	2,241,451	-0.04(-0.76%)
Apr 22, 2004	5.362	5.514	5.334	5.493	2,876,917	+0.17(+3.12%)
Apr 21, 2004	5.389	5.410	5.265	5.327	2,956,602	-0.06(-1.03%)
Apr 20, 2004	5.472	5.549	5.369	5.382	3,042,640	-0.08(-1.52%)
Apr 19, 2004	5.514	5.576	5.452	5.466	3,509,062	-0.10(-1.87%)
Apr 16, 2004	5.576	5.611	5.507	5.569	4,133,556	-0.04(-0.74%)
Apr 15, 2004	5.743	5.853	5.542	5.611	5,373,017	-0.20(-3.46%)
Apr 14, 2004	5.729	5.853	5.646	5.812	2,721,876	+0.01(+0.24%)
Apr 13, 2004	5.853	5.888	5.708	5.798	4,195,053	-0.09(-1.53%)
Apr 12, 2004	5.930	5.930	5.708	5.888	4,380,697	-0.06(-1.05%)
Apr 08, 2004	6.096	6.158	5.923	5.950	1,965,727	-0.15(-2.39%)
Apr 07, 2004	6.096	6.117	5.937	6.096	2,557,596	+0.00(+0.00%)
Apr 06, 2004	5.957	6.117	5.888	6.096	2,780,197	+0.07(+1.15%)
Apr 05, 2004	5.937	6.034	5.874	6.027	2,534,499	+0.02(+0.35%)
Apr 02, 2004	5.944	6.054	5.874	6.006	3,519,022	+0.13(+2.24%)
Apr 01, 2004	5.978	5.985	5.833	5.874	4,238,360	-0.03(-0.59%)
Mar 31, 2004	5.874	5.971	5.791	5.909	2,138,235	+0.01(+0.24%)
Mar 30, 2004	5.708	5.923	5.666	5.895	2,676,403	+0.12(+2.04%)
Mar 29, 2004	5.750	5.819	5.687	5.777	2,494,367	+0.06(+1.09%)
Mar 26, 2004	5.715	5.805	5.687	5.715	2,629,775	-0.02(-0.36%)
Mar 25, 2004	5.736	5.812	5.660	5.736	2,544,604	+0.04(+0.73%)
Mar 24, 2004	5.646	5.770	5.563	5.694	3,045,094	+0.02(+0.37%)
Mar 23, 2004	5.736	5.763	5.542	5.673	3,184,977	-0.07(-1.21%)
Mar 22, 2004	5.757	5.819	5.680	5.743	1,992,577	-0.21(-3.60%)
Mar 19, 2004	5.909	6.034	5.860	5.957	2,244,916	-0.05(-0.81%)
Mar 18, 2004	6.027	6.068	5.902	6.006	2,178,222	-0.09(-1.48%)
Mar 17, 2004	5.895	6.186	5.895	6.096	3,728,342	+0.27(+4.64%)
Mar 16, 2004	5.611	5.826	5.604	5.826	4,223,780	+0.21(+3.83%)
Mar 15, 2004	5.625	5.625	5.452	5.611	3,981,980	+0.00(+0.00%)
Mar 12, 2004	5.507	5.625	5.472	5.611	2,681,744	+0.06(+1.00%)
Mar 11, 2004	5.334	5.750	5.299	5.556	7,502,590	-0.10(-1.72%)
Mar 10, 2004	5.895	5.957	5.625	5.653	3,363,115	-0.17(-2.97%)
Mar 09, 2004	5.833	5.895	5.770	5.826	2,214,601	-0.10(-1.75%)
Mar 08, 2004	5.992	6.061	5.909	5.930	2,209,837	-0.13(-2.17%)
Mar 05, 2004	6.006	6.110	6.006	6.061	1,899,466	-0.05(-0.79%)
Mar 04, 2004	6.075	6.131	5.992	6.110	1,475,630	+0.09(+1.50%)
Mar 03, 2004	6.096	6.151	5.985	6.020	2,200,887	-0.12(-1.92%)
Mar 02, 2004	6.207	6.234	6.068	6.138	2,800,984	-0.09(-1.45%)
Mar 01, 2004	6.276	6.352	6.193	6.228	3,642,882	-0.05(-0.77%)
Feb 27, 2004	5.542	6.359	5.542	6.276	5,679,778	+0.08(+1.23%)
Feb 26, 2004	6.068	6.255	6.047	6.200	3,161,158	-0.01(-0.11%)
Feb 25, 2004	5.937	6.228	5.895	6.207	2,338,027	+0.27(+4.55%)
Feb 24, 2004	5.888	6.027	5.833	5.937	4,232,730	-0.20(-3.27%)
Feb 23, 2004	6.304	6.304	6.110	6.138	3,151,053	-0.15(-2.42%)
Feb 20, 2004	6.422	6.435	6.228	6.290	5,942,221	-0.10(-1.63%)
Feb 19, 2004	6.401	6.449	6.366	6.394	5,661,011	-0.01(-0.22%)
Feb 18, 2004	6.442	6.498	6.373	6.408	2,395,482	+0.01(+0.22%)
Feb 17, 2004	6.366	6.477	6.345	6.394	1,760,594	+0.08(+1.21%)
Feb 13, 2004	6.456	6.539	6.304	6.318	2,473,435	-0.19(-2.98%)
Feb 12, 2004	6.408	6.615	6.408	6.512	2,294,431	-0.08(-1.26%)
Feb 11, 2004	6.602	6.657	6.484	6.595	2,885,578	-0.07(-1.04%)
Feb 10, 2004	6.685	6.740	6.560	6.664	4,487,523	-0.03(-0.41%)
Feb 09, 2004	6.560	6.706	6.422	6.692	3,108,467	+0.13(+2.01%)
Feb 06, 2004	6.290	6.595	6.207	6.560	3,063,572	+0.30(+4.87%)
Feb 05, 2004	6.200	6.428	6.117	6.255	5,805,803	+0.04(+0.67%)
Feb 04, 2004	6.581	6.588	6.103	6.214	6,817,466	-0.42(-6.27%)
Feb 03, 2004	6.408	6.650	6.408	6.629	2,110,085	+0.09(+1.38%)
Feb 02, 2004	6.719	6.837	6.387	6.539	5,809,556	-0.22(-3.28%)
Jan 30, 2004	6.789	6.851	6.408	6.761	4,536,316	+0.10(+1.46%)
Jan 29, 2004	7.225	7.274	6.435	6.664	9,883,637	-0.54(-7.50%)
Jan 28, 2004	7.280	7.377	7.204	7.204	3,587,881	-0.12(-1.61%)
Jan 27, 2004	7.384	7.516	7.280	7.322	4,201,116	-0.08(-1.03%)
Jan 26, 2004	7.440	7.461	7.170	7.398	2,064,901	+0.00(+0.00%)
Jan 23, 2004	7.447	7.461	7.308	7.398	2,278,407	+0.02(+0.28%)
Jan 22, 2004	7.433	7.454	7.308	7.377	2,110,807	-0.04(-0.56%)
Jan 21, 2004	7.239	7.440	7.156	7.419	4,157,952	+0.24(+3.28%)
Jan 20, 2004	6.913	7.197	6.906	7.184	4,508,888	+0.27(+3.91%)
Jan 16, 2004	6.865	6.941	6.865	6.913	4,955,388	+0.05(+0.71%)
Jan 15, 2004	6.934	6.941	6.858	6.865	2,645,655	-0.06(-0.90%)
Jan 14, 2004	6.927	6.983	6.893	6.927	2,353,762	+0.03(+0.40%)
Jan 13, 2004	6.996	7.017	6.844	6.899	2,658,502	-0.08(-1.19%)
Jan 12, 2004	6.955	7.066	6.934	6.983	2,538,108	-0.01(-0.10%)
Jan 09, 2004	6.886	7.031	6.789	6.990	3,987,321	+0.08(+1.10%)
Jan 08, 2004	6.962	7.003	6.796	6.913	3,201,867	-0.05(-0.70%)
Jan 07, 2004	6.754	6.962	6.712	6.962	3,721,268	+0.22(+3.29%)
Jan 06, 2004	6.726	6.740	6.650	6.740	3,137,916	+0.04(+0.62%)
Jan 05, 2004	6.588	6.719	6.546	6.699	3,375,675	+0.13(+2.00%)
Jan 02, 2004	6.539	6.581	6.477	6.567	2,111,818	+0.03(+0.42%)
Dec 31, 2003	6.560	6.581	6.512	6.539	3,164,478	-0.04(-0.63%)
Dec 30, 2003	6.456	6.581	6.442	6.581	4,518,271	+0.15(+2.26%)
Dec 29, 2003	6.158	6.512	6.151	6.435	4,475,974	+0.26(+4.15%)
Dec 26, 2003	6.172	6.234	6.158	6.179	531,816	+0.03(+0.45%)
Dec 24, 2003	6.214	6.269	6.138	6.151	1,620,710	-0.04(-0.67%)
Dec 23, 2003	6.158	6.200	6.103	6.193	2,487,582	+0.11(+1.82%)
Dec 22, 2003	6.089	6.124	5.957	6.082	1,744,426	+0.02(+0.34%)
Dec 19, 2003	6.061	6.117	5.978	6.061	2,835,775	+0.00(+0.00%)
Dec 18, 2003	5.944	6.089	5.909	6.061	4,178,018	+0.17(+2.94%)
Dec 17, 2003	5.888	5.923	5.840	5.888	3,148,166	+0.00(+0.00%)
Dec 16, 2003	5.826	5.888	5.757	5.888	3,921,927	+0.08(+1.31%)
Dec 15, 2003	5.853	5.853	5.687	5.812	3,491,017	+0.12(+2.19%)
Dec 12, 2003	5.459	5.708	5.459	5.687	2,418,868	+0.23(+4.19%)
Dec 11, 2003	5.514	5.563	5.438	5.459	3,013,335	-0.02(-0.38%)
Dec 10, 2003	5.576	5.604	5.403	5.479	4,312,560	-0.10(-1.74%)
Dec 09, 2003	5.660	5.715	5.542	5.576	2,620,248	-0.05(-0.86%)
Dec 08, 2003	5.597	5.646	5.569	5.625	2,728,083	-0.01(-0.12%)
Dec 05, 2003	5.556	5.694	5.556	5.632	2,453,802	+0.04(+0.74%)
Dec 04, 2003	5.632	5.833	5.403	5.590	6,432,607	-0.10(-1.71%)
Dec 03, 2003	6.103	6.117	5.646	5.687	7,594,835	-0.41(-6.70%)
Dec 02, 2003	6.269	6.269	6.096	6.096	3,227,274	-0.17(-2.76%)
Dec 01, 2003	6.186	6.269	6.103	6.269	2,913,728	+0.12(+2.03%)
Nov 28, 2003	6.082	6.158	6.061	6.144	1,078,501	+0.08(+1.37%)
Nov 26, 2003	5.992	6.089	5.985	6.061	2,336,872	+0.09(+1.51%)
Nov 25, 2003	5.812	5.985	5.812	5.971	2,450,049	+0.16(+2.74%)
Nov 24, 2003	5.715	5.902	5.715	5.812	2,781,785	+0.17(+2.94%)
Nov 21, 2003	5.680	5.694	5.611	5.646	2,210,703	-0.03(-0.61%)
Nov 20, 2003	5.757	5.798	5.542	5.680	4,083,897	-0.15(-2.50%)
Nov 19, 2003	5.881	5.944	5.736	5.826	3,692,541	-0.04(-0.71%)
Nov 18, 2003	5.992	6.082	5.860	5.867	2,066,056	-0.12(-2.08%)
Nov 17, 2003	6.006	6.110	5.937	5.992	2,773,267	-0.19(-3.03%)
Nov 14, 2003	6.262	6.304	6.144	6.179	1,962,984	-0.06(-1.00%)
Nov 13, 2003	6.311	6.345	6.165	6.241	3,489,573	-0.03(-0.55%)
Nov 12, 2003	6.165	6.311	6.144	6.276	3,235,070	+0.17(+2.84%)
Nov 11, 2003	6.075	6.117	5.999	6.103	2,249,535	+0.07(+1.15%)
Nov 10, 2003	6.248	6.283	6.020	6.034	2,630,497	-0.23(-3.65%)
Nov 07, 2003	6.027	6.290	5.957	6.262	3,788,828	+0.28(+4.75%)
Nov 06, 2003	6.138	6.165	5.957	5.978	4,415,055	-0.17(-2.71%)
Nov 05, 2003	6.269	6.345	6.131	6.144	3,251,382	-0.13(-2.10%)
Nov 04, 2003	6.124	6.366	6.089	6.276	4,930,558	+0.21(+3.54%)
Nov 03, 2003	6.082	6.082	5.971	6.061	2,186,211	+0.00(+0.00%)
Oct 31, 2003	6.192	6.214	5.909	6.061	3,604,338	-0.04(-0.68%)
Oct 30, 2003	5.653	6.110	5.618	6.103	6,362,304	+0.47(+8.36%)
Oct 29, 2003	5.611	5.646	5.556	5.632	1,603,387	-0.01(-0.25%)
Oct 28, 2003	5.563	5.646	5.528	5.646	2,044,691	+0.11(+2.00%)
Oct 27, 2003	5.653	5.715	5.500	5.535	1,378,910	-0.10(-1.84%)
Oct 24, 2003	5.472	5.646	5.452	5.639	2,102,434	+0.12(+2.26%)
Oct 23, 2003	5.403	5.514	5.369	5.514	1,251,442	+0.08(+1.53%)
Oct 22, 2003	5.369	5.563	5.369	5.431	2,495,666	-0.14(-2.49%)
Oct 21, 2003	5.625	5.694	5.569	5.569	1,798,849	-0.15(-2.55%)
Oct 20, 2003	5.542	5.715	5.542	5.715	1,587,364	+0.15(+2.74%)
Oct 17, 2003	5.708	5.736	5.542	5.563	2,394,327	-0.15(-2.55%)
Oct 16, 2003	5.438	5.549	5.438	5.708	2,649,985	+0.24(+4.30%)
Oct 15, 2003	5.632	5.673	5.438	5.472	2,574,775	-0.20(-3.54%)
Oct 14, 2003	5.569	5.673	5.549	5.673	1,955,766	+0.08(+1.49%)
Oct 13, 2003	5.424	5.583	5.424	5.590	3,523,786	+0.17(+3.07%)
Oct 10, 2003	5.472	5.542	5.396	5.424	1,818,770	-0.06(-1.01%)
Oct 09, 2003	5.507	5.569	5.479	5.479	2,423,198	-0.03(-0.50%)
Oct 08, 2003	5.535	5.535	5.493	5.507	2,160,611	-0.01(-0.25%)
Oct 07, 2003	5.382	5.521	5.285	5.521	3,908,357	+0.09(+1.66%)
Oct 06, 2003	5.500	5.500	5.334	5.431	2,690,261	-0.07(-1.26%)
Oct 03, 2003	5.334	5.535	5.299	5.500	5,332,452	+0.26(+4.89%)
Oct 02, 2003	5.237	5.299	5.202	5.244	1,637,889	-0.01(-0.13%)
Oct 01, 2003	5.147	5.265	5.147	5.251	3,490,151	+0.11(+2.16%)
Sep 30, 2003	5.036	5.168	5.001	5.140	2,687,952	+0.03(+0.68%)
Sep 29, 2003	5.195	5.195	4.995	5.105	3,224,965	-0.09(-1.73%)
Sep 26, 2003	4.953	5.216	4.891	5.195	5,218,553	+0.24(+4.90%)
Sep 25, 2003	4.932	5.195	4.932	4.953	6,033,889	+0.06(+1.27%)
Sep 24, 2003	5.147	5.237	4.891	4.891	5,777,942	-0.30(-5.87%)
Sep 23, 2003	5.168	5.244	5.140	5.195	1,816,172	+0.01(+0.27%)
Sep 22, 2003	5.078	5.188	5.078	5.182	1,755,685	+0.00(+0.00%)
Sep 19, 2003	5.140	5.223	5.078	5.182	2,955,881	-0.01(-0.27%)
Sep 18, 2003	5.154	5.341	5.133	5.195	3,752,883	+0.06(+1.08%)
Sep 17, 2003	5.334	5.299	5.098	5.140	5,261,572	-0.19(-3.64%)
Sep 16, 2003	5.029	5.369	5.022	5.334	7,034,003	+0.30(+6.06%)
Sep 15, 2003	4.939	5.036	4.918	5.029	2,403,277	+0.02(+0.41%)
Sep 12, 2003	4.911	5.029	4.870	5.008	2,483,107	+0.10(+1.97%)
Sep 11, 2003	4.814	4.946	4.794	4.911	4,301,300	+0.14(+2.90%)
Sep 10, 2003	4.870	4.918	4.759	4.773	2,422,621	-0.11(-2.27%)
Sep 09, 2003	5.105	5.112	4.877	4.884	4,724,559	-0.10(-1.95%)
Sep 08, 2003	4.904	5.112	4.898	4.981	3,080,173	+0.06(+1.27%)
Sep 05, 2003	4.794	4.932	4.738	4.918	4,190,289	+0.09(+1.87%)
Sep 04, 2003	4.641	4.849	4.641	4.828	5,195,745	+0.19(+4.19%)
Sep 03, 2003	4.586	4.710	4.537	4.634	2,757,244	+0.04(+0.90%)
Sep 02, 2003	4.572	4.655	4.447	4.593	3,611,845	+0.10(+2.31%)
Aug 29, 2003	4.350	4.496	4.350	4.489	1,921,409	+0.10(+2.37%)
Aug 28, 2003	4.336	4.413	4.302	4.385	2,765,616	+0.00(+0.00%)
Aug 27, 2003	4.309	4.426	4.260	4.385	1,546,943	+0.08(+1.77%)
Aug 26, 2003	4.316	4.385	4.260	4.309	2,475,312	-0.05(-1.11%)
Aug 25, 2003	4.433	4.489	4.316	4.357	1,863,521	-0.17(-3.68%)
Aug 22, 2003	4.641	4.745	4.517	4.523	2,453,658	-0.06(-1.21%)
Aug 21, 2003	4.496	4.634	4.420	4.579	3,223,088	+0.13(+2.96%)
Aug 20, 2003	4.246	4.537	4.226	4.447	3,493,471	+0.20(+4.73%)
Aug 19, 2003	4.267	4.302	4.156	4.246	2,266,858	+0.01(+0.16%)
Aug 18, 2003	4.343	4.392	4.239	4.239	1,658,244	-0.10(-2.24%)
Aug 15, 2003	4.385	4.413	4.233	4.336	968,066	-0.06(-1.26%)
Aug 14, 2003	4.433	4.433	4.295	4.392	2,348,132	+0.01(+0.16%)
Aug 13, 2003	4.364	4.420	4.260	4.385	2,020,872	+0.06(+1.28%)
Aug 12, 2003	4.205	4.336	4.205	4.330	2,296,741	+0.15(+3.48%)
Aug 11, 2003	4.156	4.226	4.142	4.184	1,673,257	+0.00(+0.00%)
Aug 08, 2003	4.115	4.233	4.087	4.184	1,620,710	+0.09(+2.20%)
Aug 07, 2003	4.156	4.156	4.059	4.094	2,885,867	-0.06(-1.50%)
Aug 06, 2003	4.170	4.239	4.045	4.156	4,056,902	-0.01(-0.17%)
Aug 05, 2003	4.149	4.295	4.018	4.163	3,825,351	+0.02(+0.50%)
Aug 04, 2003	4.156	4.177	3.810	4.142	6,354,797	-0.07(-1.64%)
Aug 01, 2003	4.357	4.364	4.149	4.212	2,972,193	-0.15(-3.34%)
Jul 31, 2003	4.399	4.468	4.309	4.357	4,292,494	-0.01(-0.16%)
Jul 30, 2003	4.634	4.676	4.309	4.364	3,861,440	-0.20(-4.40%)
Jul 29, 2003	4.655	4.724	4.558	4.565	2,893,951	-0.10(-2.08%)
Jul 28, 2003	4.676	4.731	4.620	4.662	2,484,406	-0.08(-1.75%)
Jul 25, 2003	4.814	4.842	4.648	4.745	2,709,894	-0.04(-0.87%)
Jul 24, 2003	4.745	4.870	4.607	4.787	4,763,247	+0.16(+3.44%)
Jul 23, 2003	4.814	4.814	4.600	4.627	1,462,494	-0.11(-2.34%)
Jul 22, 2003	4.517	4.801	4.475	4.738	3,240,267	+0.23(+5.07%)
Jul 21, 2003	4.710	4.724	4.503	4.510	3,531,582	-0.27(-5.65%)
Jul 18, 2003	4.849	4.911	4.745	4.780	2,965,408	-0.01(-0.29%)
Jul 17, 2003	4.780	4.828	4.738	4.794	3,467,920	-0.03(-0.72%)
Jul 16, 2003	4.918	4.918	4.780	4.828	3,607,370	-0.06(-1.13%)
Jul 15, 2003	4.884	4.939	4.683	4.884	4,252,219	-0.03(-0.70%)
Jul 14, 2003	4.884	5.057	4.856	4.918	3,914,420	+0.03(+0.71%)
Jul 11, 2003	4.884	4.939	4.849	4.884	3,462,001	+0.03(+0.71%)
Jul 10, 2003	4.988	4.988	4.731	4.849	3,856,965	-0.17(-3.45%)
Jul 09, 2003	4.967	5.105	4.932	5.022	3,884,826	+0.06(+1.12%)
Jul 08, 2003	5.001	5.057	4.925	4.967	3,303,640	-0.08(-1.51%)
Jul 07, 2003	5.126	5.175	5.001	5.043	4,741,738	+0.10(+1.96%)
Jul 03, 2003	4.814	4.967	4.773	4.946	5,491,535	+0.13(+2.73%)
Jul 02, 2003	4.551	4.828	4.482	4.814	10,557,357	+0.46(+10.67%)
Jul 01, 2003	4.364	4.399	4.226	4.350	5,088,198	-0.05(-1.10%)
Jun 30, 2003	4.440	4.558	4.385	4.399	6,779,211	-0.02(-0.47%)
Jun 27, 2003	4.572	4.600	4.399	4.420	5,739,542	-0.15(-3.19%)
Jun 26, 2003	4.607	4.710	4.510	4.565	5,890,830	-0.01(-0.15%)
Jun 25, 2003	4.468	4.759	4.399	4.572	7,907,660	+0.17(+3.94%)
Jun 24, 2003	4.558	4.620	4.156	4.399	8,159,132	-0.09(-2.01%)
Jun 23, 2003	4.710	4.766	4.371	4.489	10,900,353	-0.31(-6.49%)
Jun 20, 2003	5.071	5.071	4.537	4.801	25,830,180	-0.19(-3.75%)
Jun 19, 2003	5.001	5.112	4.974	4.988	8,497,364	+0.03(+0.70%)
Jun 18, 2003	4.870	5.112	4.849	4.953	23,249,340	-0.17(-3.25%)
Jun 17, 2003	5.680	5.680	5.119	5.119	13,378,119	-0.56(-9.88%)
Jun 16, 2003	5.590	5.680	5.514	5.680	3,765,442	+0.16(+2.89%)
Jun 13, 2003	5.625	5.646	5.479	5.521	2,246,215	-0.06(-0.99%)
Jun 12, 2003	5.521	5.653	5.479	5.576	2,806,614	+0.08(+1.39%)
Jun 11, 2003	5.292	5.535	5.237	5.500	4,146,692	+0.19(+3.52%)
Jun 10, 2003	5.542	5.639	5.244	5.313	5,119,812	-0.26(-4.72%)
Jun 09, 2003	5.438	5.639	5.362	5.576	3,449,442	+0.15(+2.81%)
Jun 06, 2003	5.853	5.881	5.348	5.424	5,323,357	-0.37(-6.45%)
Jun 05, 2003	5.743	5.847	5.646	5.798	3,351,567	+0.05(+0.84%)
Jun 04, 2003	5.576	5.805	5.535	5.750	3,318,942	+0.14(+2.47%)
Jun 03, 2003	5.507	5.611	5.459	5.611	4,262,035	+0.00(+0.00%)