AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2005	9.469	9.518	9.296	9.386	2,909,109	-0.08(-0.88%)
Dec 31, 2004	9.456	9.497	9.400	9.469	1,831,474	+0.04(+0.44%)
Dec 30, 2004	9.366	9.442	9.317	9.428	1,895,424	+0.11(+1.19%)
Dec 29, 2004	9.352	9.386	9.276	9.317	2,666,875	+0.01(+0.07%)
Dec 28, 2004	9.248	9.345	9.234	9.310	2,076,305	+0.10(+1.05%)
Dec 27, 2004	9.123	9.269	9.109	9.213	2,081,069	+0.02(+0.23%)
Dec 23, 2004	9.296	9.331	9.158	9.192	2,106,188	-0.02(-0.23%)
Dec 22, 2004	9.095	9.303	9.082	9.213	2,941,445	+0.16(+1.76%)
Dec 21, 2004	8.777	9.220	8.763	9.054	5,417,046	+0.22(+2.51%)
Dec 20, 2004	8.728	8.901	8.714	8.832	2,899,581	+0.17(+2.00%)
Dec 17, 2004	8.534	8.798	8.534	8.659	3,555,401	-0.02(-0.24%)
Dec 16, 2004	8.735	8.839	8.555	8.680	2,352,896	-0.06(-0.63%)
Dec 15, 2004	8.534	8.742	8.479	8.735	2,771,535	+0.15(+1.78%)
Dec 14, 2004	8.652	8.721	8.486	8.583	1,709,780	-0.05(-0.56%)
Dec 13, 2004	8.520	8.652	8.500	8.631	2,704,264	+0.10(+1.14%)
Dec 10, 2004	8.430	8.647	8.430	8.534	2,894,240	+0.10(+1.23%)
Dec 09, 2004	8.548	8.555	8.430	8.430	4,114,645	-0.08(-0.98%)
Dec 08, 2004	8.659	8.673	8.458	8.514	2,993,991	-0.14(-1.60%)
Dec 07, 2004	8.784	8.867	8.652	8.652	4,395,999	-0.09(-1.03%)
Dec 06, 2004	8.624	8.742	8.590	8.742	2,120,046	+0.14(+1.61%)
Dec 03, 2004	8.458	8.638	8.451	8.604	2,956,314	+0.14(+1.64%)
Dec 02, 2004	8.534	8.597	8.465	8.465	3,310,858	-0.07(-0.81%)
Dec 01, 2004	8.417	8.645	8.340	8.534	3,094,609	+0.06(+0.65%)
Nov 30, 2004	8.451	8.569	8.437	8.479	3,782,765	+0.03(+0.33%)
Nov 29, 2004	8.846	8.867	8.417	8.451	5,195,311	-0.39(-4.46%)
Nov 26, 2004	8.825	8.881	8.804	8.846	613,522	+0.05(+0.55%)
Nov 24, 2004	8.728	8.818	8.687	8.798	2,725,918	+0.02(+0.24%)
Nov 23, 2004	8.735	8.784	8.659	8.777	1,940,608	+0.05(+0.56%)
Nov 22, 2004	8.486	8.749	8.451	8.728	3,075,987	+0.26(+3.03%)
Nov 19, 2004	8.520	8.562	8.437	8.472	2,172,737	-0.05(-0.57%)
Nov 18, 2004	8.548	8.624	8.486	8.520	3,134,452	+0.01(+0.08%)
Nov 17, 2004	8.624	8.659	8.347	8.514	6,131,620	-0.07(-0.81%)
Nov 16, 2004	8.479	8.617	8.417	8.583	6,822,085	+0.10(+1.23%)
Nov 15, 2004	8.410	8.479	8.361	8.479	3,023,873	+0.07(+0.82%)
Nov 12, 2004	8.299	8.417	8.264	8.410	3,837,044	+0.12(+1.42%)
Nov 11, 2004	8.133	8.292	8.133	8.292	3,560,453	+0.19(+2.31%)
Nov 10, 2004	8.146	8.174	8.070	8.105	2,369,208	-0.01(-0.17%)
Nov 09, 2004	8.015	8.139	7.897	8.119	2,808,058	+0.12(+1.56%)
Nov 08, 2004	7.911	8.022	7.855	7.994	4,214,541	+0.14(+1.76%)
Nov 05, 2004	7.890	7.925	7.772	7.855	3,062,273	-0.03(-0.44%)
Nov 04, 2004	7.758	7.897	7.703	7.890	2,395,482	+0.20(+2.61%)
Nov 03, 2004	7.703	7.765	7.620	7.689	2,120,190	+0.06(+0.73%)
Nov 02, 2004	7.689	7.772	7.599	7.634	2,930,762	+0.01(+0.18%)
Nov 01, 2004	7.655	7.668	7.551	7.620	2,874,463	+0.07(+0.92%)
Oct 29, 2004	7.516	7.551	7.350	7.551	3,301,474	+0.17(+2.25%)
Oct 28, 2004	7.897	7.897	7.274	7.384	6,765,497	-0.50(-6.33%)
Oct 27, 2004	7.828	8.070	7.807	7.883	5,712,692	+0.06(+0.71%)
Oct 26, 2004	7.606	7.828	7.585	7.828	2,749,737	+0.17(+2.26%)
Oct 25, 2004	7.606	7.675	7.558	7.655	1,256,927	+0.01(+0.09%)
Oct 22, 2004	7.717	7.745	7.592	7.648	1,781,814	-0.04(-0.54%)
Oct 21, 2004	7.516	7.710	7.488	7.689	2,612,163	+0.12(+1.65%)
Oct 20, 2004	7.696	7.696	7.454	7.565	2,367,909	-0.13(-1.71%)
Oct 19, 2004	7.689	7.703	7.648	7.696	2,739,054	+0.04(+0.54%)
Oct 18, 2004	7.675	7.717	7.592	7.655	3,880,496	-0.02(-0.27%)
Oct 15, 2004	7.558	7.682	7.509	7.675	2,945,342	+0.19(+2.50%)
Oct 14, 2004	7.440	7.516	7.391	7.488	3,020,986	+0.12(+1.60%)
Oct 13, 2004	7.606	7.606	7.371	7.371	2,617,938	-0.21(-2.83%)
Oct 12, 2004	7.440	7.606	7.329	7.585	3,509,062	+0.08(+1.01%)
Oct 11, 2004	7.329	7.509	7.253	7.509	2,850,643	+0.22(+3.04%)
Oct 08, 2004	7.066	7.308	7.024	7.287	1,773,586	+0.11(+1.54%)
Oct 07, 2004	7.343	7.391	7.177	7.177	1,465,237	-0.13(-1.80%)
Oct 06, 2004	7.364	7.412	7.239	7.308	1,775,029	-0.06(-0.75%)
Oct 05, 2004	7.225	7.398	7.225	7.364	3,029,503	+0.14(+1.92%)
Oct 04, 2004	7.274	7.287	7.114	7.225	3,033,834	+0.19(+2.76%)
Oct 01, 2004	6.927	7.052	6.920	7.031	1,986,948	+0.11(+1.60%)
Sep 30, 2004	6.754	6.941	6.652	6.920	3,345,071	+0.12(+1.83%)
Sep 29, 2004	6.913	6.962	6.581	6.796	9,272,135	-0.16(-2.29%)
Sep 28, 2004	6.983	7.010	6.927	6.955	1,947,971	+0.01(+0.20%)
Sep 27, 2004	7.038	7.080	6.913	6.941	1,668,204	-0.16(-2.24%)
Sep 24, 2004	7.149	7.170	7.059	7.100	1,976,121	-0.01(-0.19%)
Sep 23, 2004	7.190	7.225	7.024	7.114	2,158,301	-0.08(-1.06%)
Sep 22, 2004	7.343	7.343	7.190	7.190	1,702,850	-0.19(-2.54%)
Sep 21, 2004	7.287	7.384	7.239	7.377	2,318,394	+0.08(+1.14%)
Sep 20, 2004	7.184	7.315	7.177	7.294	3,722,856	+0.11(+1.54%)
Sep 17, 2004	7.080	7.204	6.990	7.184	5,153,881	+0.19(+2.67%)
Sep 16, 2004	6.913	7.031	6.899	6.996	1,982,328	+0.08(+1.20%)
Sep 15, 2004	7.066	7.093	6.830	6.913	3,912,399	-0.29(-4.04%)
Sep 14, 2004	6.893	7.204	6.830	7.204	3,161,158	+0.31(+4.52%)
Sep 13, 2004	6.941	6.976	6.879	6.893	2,201,897	-0.14(-1.97%)
Sep 10, 2004	6.996	7.093	6.969	7.031	2,964,542	+0.01(+0.20%)
Sep 09, 2004	6.920	7.052	6.913	7.017	1,946,816	+0.09(+1.30%)
Sep 08, 2004	6.906	6.962	6.893	6.927	1,926,750	+0.02(+0.30%)
Sep 07, 2004	6.927	6.962	6.872	6.906	2,296,741	+0.02(+0.30%)
Sep 03, 2004	7.003	7.031	6.886	6.886	1,361,876	-0.10(-1.39%)
Sep 02, 2004	6.941	7.003	6.893	6.983	1,571,340	+0.11(+1.61%)
Sep 01, 2004	6.948	7.024	6.719	6.872	2,267,869	-0.12(-1.68%)
Aug 31, 2004	6.879	7.017	6.858	6.990	1,920,831	+0.11(+1.61%)
Aug 30, 2004	6.920	6.927	6.858	6.879	982,502	-0.05(-0.70%)
Aug 27, 2004	6.920	6.941	6.858	6.927	1,706,459	+0.03(+0.50%)
Aug 26, 2004	6.983	7.003	6.886	6.893	2,075,584	-0.06(-0.90%)
Aug 25, 2004	6.927	6.990	6.865	6.955	1,560,657	+0.03(+0.50%)
Aug 24, 2004	7.031	7.031	6.886	6.920	3,782,043	-0.08(-1.09%)
Aug 23, 2004	7.087	7.170	6.990	6.996	3,174,439	-0.11(-1.56%)
Aug 20, 2004	6.858	7.135	6.844	7.107	5,729,004	+0.22(+3.22%)
Aug 19, 2004	6.865	6.927	6.830	6.886	1,717,431	-0.01(-0.20%)
Aug 18, 2004	6.879	6.934	6.761	6.899	3,074,543	-0.05(-0.70%)
Aug 17, 2004	6.823	7.017	6.823	6.948	4,989,890	+0.15(+2.14%)
Aug 16, 2004	6.581	6.830	6.560	6.803	4,020,235	+0.18(+2.72%)
Aug 13, 2004	6.512	6.622	6.463	6.622	2,227,304	+0.07(+1.06%)
Aug 12, 2004	6.519	6.581	6.463	6.553	1,430,013	-0.03(-0.53%)
Aug 11, 2004	6.477	6.595	6.380	6.588	2,906,799	+0.10(+1.49%)
Aug 10, 2004	6.456	6.532	6.387	6.491	2,286,491	-0.02(-0.32%)
Aug 09, 2004	6.352	6.546	6.352	6.512	2,519,341	+0.14(+2.17%)
Aug 06, 2004	6.297	6.491	6.297	6.373	1,737,352	-0.03(-0.43%)
Aug 05, 2004	6.512	6.546	6.394	6.401	2,014,664	-0.16(-2.43%)
Aug 04, 2004	6.712	6.712	6.505	6.560	2,044,691	-0.13(-1.97%)
Aug 03, 2004	6.650	6.719	6.643	6.692	1,685,094	+0.01(+0.10%)
Aug 02, 2004	6.706	6.719	6.629	6.685	2,495,811	+0.00(+0.00%)
Jul 30, 2004	6.706	6.726	6.678	6.685	2,360,258	+0.00(+0.00%)
Jul 29, 2004	6.858	6.893	6.581	6.685	3,601,162	+0.01(+0.21%)
Jul 28, 2004	6.754	6.816	6.311	6.671	2,866,956	-0.08(-1.23%)
Jul 27, 2004	6.622	6.761	6.595	6.754	3,536,345	+0.13(+1.99%)
Jul 26, 2004	6.678	6.775	6.539	6.622	2,608,843	-0.01(-0.21%)
Jul 23, 2004	6.747	6.747	6.609	6.636	1,956,777	-0.11(-1.64%)
Jul 22, 2004	6.546	6.803	6.546	6.747	4,288,597	+0.13(+1.99%)
Jul 21, 2004	7.100	7.128	6.581	6.615	5,116,203	-0.51(-7.10%)
Jul 20, 2004	7.052	7.121	7.003	7.121	2,213,446	+0.04(+0.59%)
Jul 19, 2004	7.059	7.100	6.962	7.080	1,609,162	+0.03(+0.39%)
Jul 16, 2004	7.114	7.114	7.010	7.052	2,115,282	-0.01(-0.10%)
Jul 15, 2004	7.128	7.163	7.038	7.059	2,352,463	-0.08(-1.16%)
Jul 14, 2004	7.066	7.190	6.976	7.142	3,887,136	+0.07(+0.98%)
Jul 13, 2004	6.927	7.087	6.913	7.073	2,970,461	+0.14(+2.00%)
Jul 12, 2004	6.858	6.941	6.782	6.934	2,264,982	+0.06(+0.81%)
Jul 09, 2004	6.851	6.906	6.823	6.879	2,286,491	+0.03(+0.40%)
Jul 08, 2004	6.920	6.927	6.823	6.851	1,393,490	-0.07(-1.00%)
Jul 07, 2004	6.796	6.927	6.796	6.920	1,545,500	+0.12(+1.83%)
Jul 06, 2004	6.844	6.858	6.740	6.796	1,833,783	-0.03(-0.41%)
Jul 02, 2004	6.747	6.865	6.740	6.823	2,653,450	+0.08(+1.23%)
Jul 01, 2004	6.837	6.913	6.692	6.740	3,122,181	-0.14(-2.01%)
Jun 30, 2004	6.782	6.879	6.719	6.879	2,799,108	+0.05(+0.71%)
Jun 29, 2004	6.927	6.969	6.814	6.830	2,421,177	-0.07(-1.00%)
Jun 28, 2004	7.038	7.093	6.879	6.899	3,406,134	-0.13(-1.87%)
Jun 25, 2004	6.913	7.031	6.879	7.031	11,258,073	+0.19(+2.73%)
Jun 24, 2004	6.893	6.962	6.844	6.844	2,557,163	-0.04(-0.60%)
Jun 23, 2004	6.913	6.955	6.879	6.886	2,869,987	-0.02(-0.30%)
Jun 22, 2004	6.754	6.941	6.747	6.906	2,679,868	+0.12(+1.84%)
Jun 21, 2004	6.803	6.872	6.747	6.782	3,248,206	-0.01(-0.20%)
Jun 18, 2004	6.886	6.927	6.796	6.796	5,374,893	-0.08(-1.21%)
Jun 17, 2004	6.595	6.899	6.589	6.879	5,784,726	+0.26(+3.87%)
Jun 16, 2004	6.678	6.699	6.595	6.622	2,038,339	-0.03(-0.42%)
Jun 15, 2004	6.463	6.733	6.463	6.650	4,648,915	+0.21(+3.23%)
Jun 14, 2004	6.325	6.463	6.311	6.442	2,956,891	+0.05(+0.76%)
Jun 10, 2004	6.512	6.532	6.359	6.394	2,427,385	-0.12(-1.81%)
Jun 09, 2004	6.581	6.588	6.449	6.512	2,617,938	-0.05(-0.74%)
Jun 08, 2004	6.595	6.595	6.491	6.560	1,974,677	-0.03(-0.53%)
Jun 07, 2004	6.422	6.609	6.422	6.595	2,992,981	+0.17(+2.70%)
Jun 04, 2004	6.276	6.470	6.276	6.422	1,831,907	+0.15(+2.32%)
Jun 03, 2004	6.442	6.525	6.269	6.276	3,803,841	-0.19(-3.00%)
Jun 02, 2004	6.415	6.636	6.394	6.470	5,003,748	+0.08(+1.19%)