AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2005	10.31	10.56	10.22	10.25	2,883,413	-0.07(-0.67%)
May 31, 2005	10.06	10.42	10.06	10.31	3,170,686	+0.18(+1.78%)
May 27, 2005	10.19	10.25	10.11	10.13	1,997,774	-0.03(-0.34%)
May 26, 2005	10.15	10.26	10.11	10.17	3,407,578	+0.09(+0.89%)
May 25, 2005	9.982	10.19	9.975	10.08	3,256,868	+0.12(+1.18%)
May 24, 2005	9.629	10.10	9.511	9.961	7,169,267	+0.46(+4.81%)
May 23, 2005	9.005	9.573	8.992	9.504	9,643,858	-0.19(-1.93%)
May 20, 2005	9.733	9.747	9.539	9.691	3,292,524	-0.04(-0.43%)
May 19, 2005	9.740	9.800	9.663	9.733	2,684,054	+0.00(+0.00%)
May 18, 2005	9.857	9.864	9.670	9.733	4,517,116	-0.03(-0.28%)
May 17, 2005	9.698	9.795	9.636	9.760	4,446,814	+0.03(+0.36%)
May 16, 2005	9.857	9.934	9.587	9.726	5,391,494	-0.08(-0.85%)
May 13, 2005	10.04	10.04	9.373	9.809	8,619,058	-0.16(-1.60%)
May 12, 2005	10.62	10.70	9.830	9.968	12,230,181	-0.63(-5.95%)
May 11, 2005	11.03	11.03	10.47	10.60	9,581,206	-0.42(-3.77%)
May 10, 2005	11.11	11.21	10.97	11.01	3,071,079	-0.21(-1.85%)
May 09, 2005	11.04	11.24	10.97	11.22	4,363,230	+0.19(+1.70%)
May 06, 2005	11.02	11.19	10.97	11.04	3,844,262	+0.10(+0.95%)
May 05, 2005	11.19	11.22	10.41	10.93	11,439,675	-0.21(-1.87%)
May 04, 2005	11.15	11.27	10.95	11.14	4,393,545	-0.01(-0.12%)
May 03, 2005	11.26	11.31	11.07	11.15	3,311,580	+0.01(+0.06%)
May 02, 2005	11.21	11.37	11.08	11.15	5,130,495	+0.01(+0.06%)
Apr 29, 2005	11.13	11.24	11.04	11.14	4,467,890	+0.03(+0.31%)
Apr 28, 2005	11.46	11.57	11.05	11.10	4,872,959	-0.35(-3.03%)
Apr 27, 2005	11.36	11.55	11.25	11.45	2,942,167	-0.07(-0.60%)
Apr 26, 2005	11.46	11.76	11.46	11.52	2,295,297	-0.06(-0.48%)
Apr 25, 2005	11.50	11.62	11.28	11.58	3,766,020	+0.08(+0.72%)
Apr 22, 2005	11.51	11.68	11.49	11.49	3,436,305	-0.08(-0.66%)
Apr 21, 2005	11.68	11.71	11.49	11.57	4,173,110	+0.01(+0.12%)
Apr 20, 2005	11.70	11.79	11.50	11.55	3,125,357	-0.19(-1.65%)
Apr 19, 2005	11.48	11.87	11.46	11.75	2,695,170	+0.30(+2.60%)
Apr 18, 2005	11.36	11.49	11.15	11.45	3,073,677	+0.01(+0.12%)
Apr 15, 2005	11.60	11.73	11.35	11.44	4,936,044	-0.34(-2.88%)
Apr 14, 2005	12.05	12.08	11.73	11.78	3,292,957	-0.25(-2.07%)
Apr 13, 2005	12.05	12.16	11.85	12.03	4,559,557	+0.00(+0.00%)
Apr 12, 2005	11.74	12.10	11.63	12.03	2,649,264	+0.28(+2.36%)
Apr 11, 2005	11.81	11.84	11.72	11.75	2,492,057	-0.01(-0.06%)
Apr 08, 2005	11.85	11.90	11.73	11.76	2,067,788	-0.11(-0.93%)
Apr 07, 2005	11.78	11.88	11.70	11.87	2,970,316	+0.08(+0.71%)
Apr 06, 2005	11.86	11.94	11.74	11.78	2,201,464	-0.09(-0.76%)
Apr 05, 2005	11.57	11.97	11.55	11.87	4,191,444	+0.41(+3.56%)
Apr 04, 2005	11.49	11.54	11.24	11.46	2,828,557	+0.01(+0.12%)
Apr 01, 2005	11.43	11.64	11.37	11.45	3,480,768	+0.10(+0.92%)
Mar 31, 2005	11.20	11.43	11.17	11.35	3,838,776	+0.01(+0.12%)
Mar 30, 2005	11.33	11.42	11.13	11.33	4,418,086	+0.01(+0.06%)
Mar 29, 2005	11.49	11.64	11.31	11.33	5,807,824	-0.15(-1.27%)
Mar 28, 2005	11.36	11.52	11.33	11.47	3,950,365	+0.19(+1.66%)
Mar 24, 2005	10.75	11.45	10.75	11.28	3,476,870	+0.17(+1.56%)
Mar 23, 2005	10.91	11.29	10.74	11.11	10,629,248	-0.63(-5.37%)
Mar 22, 2005	11.95	12.09	11.66	11.74	3,420,859	-0.19(-1.57%)
Mar 21, 2005	12.05	12.12	11.85	11.93	3,077,286	-0.12(-0.98%)
Mar 18, 2005	12.13	12.13	11.77	12.05	6,833,201	-0.08(-0.63%)
Mar 17, 2005	12.12	12.25	12.02	12.12	3,001,209	+0.01(+0.06%)
Mar 16, 2005	12.23	12.34	12.02	12.12	4,442,627	-0.10(-0.85%)
Mar 15, 2005	11.98	12.30	11.98	12.22	6,885,459	+0.24(+1.97%)
Mar 14, 2005	11.71	11.98	11.60	11.98	4,053,293	+0.44(+3.84%)
Mar 11, 2005	11.22	11.65	10.78	11.54	2,815,276	+0.10(+0.91%)
Mar 10, 2005	11.61	11.69	10.91	11.44	9,137,737	-0.17(-1.49%)
Mar 09, 2005	11.89	12.07	11.47	11.61	6,178,247	-0.37(-3.12%)
Mar 08, 2005	12.12	12.22	11.95	11.98	4,181,050	-0.24(-1.98%)
Mar 07, 2005	12.30	12.56	12.23	12.23	4,190,144	+0.09(+0.74%)
Mar 04, 2005	11.98	12.19	11.94	12.14	7,099,542	+0.32(+2.70%)
Mar 03, 2005	11.84	11.87	11.73	11.82	3,687,489	+0.05(+0.41%)
Mar 02, 2005	11.60	11.87	11.49	11.77	4,765,412	+0.08(+0.65%)
Mar 01, 2005	11.61	11.71	11.49	11.69	3,436,449	+0.10(+0.84%)
Feb 28, 2005	11.63	11.69	11.50	11.60	3,982,846	-0.05(-0.42%)
Feb 25, 2005	11.43	11.80	11.42	11.64	5,277,307	+0.23(+2.00%)
Feb 24, 2005	11.28	11.43	11.14	11.42	3,353,443	+0.18(+1.60%)
Feb 23, 2005	11.11	11.24	10.93	11.24	4,243,413	+0.11(+1.00%)
Feb 22, 2005	11.43	11.43	11.02	11.13	4,987,002	-0.37(-3.19%)
Feb 18, 2005	11.43	11.56	11.37	11.49	5,335,195	+0.08(+0.67%)
Feb 17, 2005	11.22	11.49	11.19	11.42	8,939,100	+0.30(+2.68%)
Feb 16, 2005	10.88	11.16	10.84	11.12	4,875,702	+0.24(+2.16%)
Feb 15, 2005	10.74	10.92	10.71	10.88	5,138,001	+0.10(+0.90%)
Feb 14, 2005	10.74	10.81	10.65	10.79	5,481,718	+0.03(+0.26%)
Feb 11, 2005	10.67	10.82	10.62	10.76	5,424,697	+0.12(+1.11%)
Feb 10, 2005	10.47	10.67	10.47	10.64	4,152,611	+0.17(+1.65%)
Feb 09, 2005	10.53	10.58	10.38	10.47	2,992,259	-0.08(-0.79%)
Feb 08, 2005	10.46	10.60	10.43	10.55	2,544,459	+0.12(+1.13%)
Feb 07, 2005	10.56	10.58	10.41	10.43	3,152,208	-0.09(-0.86%)
Feb 04, 2005	10.38	10.66	10.36	10.52	6,447,331	+0.17(+1.67%)
Feb 03, 2005	10.05	10.38	10.04	10.35	4,885,663	+0.32(+3.18%)
Feb 02, 2005	9.913	10.05	9.892	10.03	4,407,548	+0.13(+1.33%)
Feb 01, 2005	9.733	9.954	9.726	9.899	4,506,867	+0.17(+1.71%)
Jan 31, 2005	9.691	9.767	9.663	9.733	2,666,587	+0.18(+1.89%)
Jan 28, 2005	9.504	9.566	9.407	9.553	2,554,853	+0.05(+0.51%)
Jan 27, 2005	9.476	9.546	9.469	9.504	2,144,154	-0.02(-0.22%)
Jan 26, 2005	9.525	9.553	9.463	9.525	1,899,755	+0.07(+0.73%)
Jan 25, 2005	9.622	9.691	9.456	9.456	2,607,255	-0.17(-1.73%)
Jan 24, 2005	9.601	9.677	9.553	9.622	2,354,917	+0.06(+0.58%)
Jan 21, 2005	9.560	9.650	9.518	9.566	2,274,654	+0.00(+0.00%)
Jan 20, 2005	9.483	9.608	9.483	9.566	2,970,750	+0.08(+0.88%)
Jan 19, 2005	9.587	9.684	9.456	9.483	2,463,763	-0.09(-0.94%)
Jan 18, 2005	9.352	9.670	9.352	9.573	4,654,690	+0.26(+2.75%)
Jan 14, 2005	9.317	9.352	9.227	9.317	2,113,405	+0.10(+1.05%)
Jan 13, 2005	9.220	9.386	9.172	9.220	3,920,194	+0.00(+0.00%)
Jan 12, 2005	8.985	9.248	8.867	9.220	3,105,436	+0.23(+2.54%)
Jan 11, 2005	9.012	9.054	8.881	8.992	2,037,762	-0.10(-1.07%)
Jan 10, 2005	8.964	9.151	8.832	9.088	3,025,317	+0.19(+2.18%)
Jan 07, 2005	8.992	9.144	8.888	8.895	1,305,143	-0.13(-1.46%)
Jan 06, 2005	9.019	9.075	8.680	9.026	2,756,089	+0.01(+0.08%)
Jan 05, 2005	9.109	9.151	9.005	9.019	2,994,424	-0.02(-0.23%)
Jan 04, 2005	9.379	9.435	9.033	9.040	3,237,235	-0.35(-3.69%)