AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.79	13.07	12.76	13.00	7,106,108	+0.32(+2.51%)
May 30, 2006	12.63	12.84	12.55	12.68	2,220,411	-0.04(-0.28%)
May 26, 2006	12.63	12.77	12.62	12.72	2,438,814	+0.14(+1.12%)
May 25, 2006	12.57	12.60	12.37	12.58	3,944,425	+0.11(+0.91%)
May 24, 2006	12.53	12.74	12.31	12.46	3,404,998	-0.12(-0.95%)
May 23, 2006	12.74	12.91	12.50	12.58	4,828,088	-0.16(-1.22%)
May 22, 2006	12.62	12.93	12.62	12.74	5,396,673	+0.13(+1.01%)
May 19, 2006	12.93	13.01	12.48	12.61	5,909,206	-0.15(-1.16%)
May 18, 2006	12.72	12.94	12.70	12.76	3,410,094	+0.08(+0.61%)
May 17, 2006	12.74	12.87	12.41	12.68	4,503,101	-0.16(-1.21%)
May 16, 2006	12.89	13.07	12.81	12.84	4,369,908	-0.06(-0.44%)
May 15, 2006	12.89	12.92	12.72	12.89	4,212,652	+0.05(+0.39%)
May 12, 2006	12.86	12.89	12.75	12.84	8,640,735	+0.39(+3.12%)
May 11, 2006	12.47	12.50	12.22	12.46	2,974,136	-0.09(-0.73%)
May 10, 2006	12.53	12.60	12.43	12.55	2,896,145	-0.01(-0.11%)
May 09, 2006	12.44	12.62	12.36	12.56	4,166,650	+0.02(+0.17%)
May 08, 2006	12.54	12.77	12.26	12.54	9,383,986	+0.30(+2.42%)
May 05, 2006	11.87	12.30	11.86	12.24	4,881,733	+0.52(+4.46%)
May 04, 2006	11.77	11.92	11.67	11.72	2,372,147	+0.00(+0.00%)
May 03, 2006	11.76	11.85	11.66	11.72	3,704,506	-0.07(-0.60%)
May 02, 2006	11.95	11.95	11.67	11.79	3,222,688	-0.08(-0.71%)
May 01, 2006	12.00	12.06	11.76	11.88	3,975,706	-0.11(-0.94%)
Apr 28, 2006	11.73	12.01	11.66	11.99	4,098,850	+0.24(+2.04%)
Apr 27, 2006	11.64	11.80	11.52	11.75	2,499,112	+0.16(+1.34%)
Apr 26, 2006	11.73	11.80	11.52	11.59	1,986,862	-0.13(-1.09%)
Apr 25, 2006	11.80	11.81	11.64	11.72	1,855,933	-0.08(-0.66%)
Apr 24, 2006	11.76	11.86	11.62	11.80	1,393,224	+0.07(+0.60%)
Apr 21, 2006	11.81	11.96	11.61	11.73	1,725,854	-0.08(-0.72%)
Apr 20, 2006	11.65	11.93	11.61	11.81	1,575,816	+0.08(+0.72%)
Apr 19, 2006	11.92	11.98	11.66	11.73	3,799,341	-0.20(-1.72%)
Apr 18, 2006	11.92	12.03	11.82	11.93	4,161,696	+0.08(+0.71%)
Apr 17, 2006	11.70	11.86	11.70	11.85	2,352,896	+0.10(+0.84%)
Apr 13, 2006	11.59	11.75	11.54	11.75	2,679,157	+0.16(+1.40%)
Apr 12, 2006	11.71	11.73	11.48	11.59	3,076,331	-0.18(-1.56%)
Apr 11, 2006	11.96	11.99	11.69	11.77	4,170,613	-0.12(-1.01%)
Apr 10, 2006	11.87	12.09	11.73	11.89	4,150,797	+0.28(+2.43%)
Apr 07, 2006	11.83	11.89	11.41	11.61	4,156,034	-0.29(-2.44%)
Apr 06, 2006	11.97	12.02	11.76	11.90	2,295,146	-0.11(-0.94%)
Apr 05, 2006	12.15	12.25	11.93	12.01	3,159,276	-0.09(-0.76%)
Apr 04, 2006	12.09	12.29	11.88	12.10	5,388,322	+0.32(+2.70%)
Apr 03, 2006	12.08	12.09	11.73	11.78	2,872,648	-0.27(-2.23%)
Mar 31, 2006	11.92	12.09	11.85	12.05	2,754,459	+0.10(+0.83%)
Mar 30, 2006	11.91	12.12	11.91	11.95	1,801,014	-0.03(-0.24%)
Mar 29, 2006	11.86	12.14	11.81	11.98	1,463,713	+0.10(+0.83%)
Mar 28, 2006	11.96	12.01	11.77	11.88	1,984,456	-0.08(-0.65%)
Mar 27, 2006	11.88	11.96	11.76	11.96	1,908,022	+0.05(+0.42%)
Mar 24, 2006	12.02	12.09	11.88	11.91	1,207,234	-0.11(-0.94%)
Mar 23, 2006	11.98	12.08	11.90	12.02	1,464,137	-0.02(-0.18%)
Mar 22, 2006	11.66	12.08	11.66	12.05	2,266,979	+0.08(+0.65%)
Mar 21, 2006	12.09	12.19	11.92	11.97	2,836,555	-0.14(-1.17%)
Mar 20, 2006	12.45	12.45	12.07	12.11	2,865,147	-0.30(-2.45%)
Mar 17, 2006	12.48	12.48	12.31	12.41	4,931,982	-0.01(-0.06%)
Mar 16, 2006	12.26	12.43	12.23	12.42	2,757,714	+0.23(+1.85%)
Mar 15, 2006	11.97	12.29	11.96	12.19	3,209,383	+0.19(+1.59%)
Mar 14, 2006	12.02	12.10	11.94	12.00	2,379,507	-0.06(-0.53%)
Mar 13, 2006	12.18	12.21	12.01	12.07	1,959,544	-0.10(-0.81%)
Mar 10, 2006	12.18	12.22	12.01	12.17	2,067,542	-0.05(-0.40%)
Mar 09, 2006	12.09	12.29	12.00	12.22	2,437,540	+0.13(+1.11%)
Mar 08, 2006	12.12	12.19	11.90	12.08	2,179,080	-0.02(-0.18%)
Mar 07, 2006	11.95	12.17	11.95	12.10	2,213,333	+0.10(+0.82%)
Mar 06, 2006	12.29	12.29	11.86	12.00	1,660,318	-0.23(-1.85%)
Mar 03, 2006	12.11	12.31	12.07	12.23	2,009,934	+0.12(+0.99%)
Mar 02, 2006	12.19	12.29	12.04	12.11	2,505,482	-0.25(-2.06%)
Mar 01, 2006	12.20	12.41	12.02	12.36	2,499,254	+0.14(+1.16%)
Feb 28, 2006	12.48	12.41	12.17	12.22	3,703,799	-0.25(-2.04%)
Feb 27, 2006	12.47	12.55	12.27	12.48	3,343,992	+0.06(+0.45%)
Feb 24, 2006	12.26	12.45	12.22	12.42	2,081,414	+0.13(+1.03%)
Feb 23, 2006	12.28	12.36	12.24	12.29	1,559,822	-0.01(-0.12%)
Feb 22, 2006	12.40	12.43	12.19	12.31	1,747,793	-0.05(-0.40%)
Feb 21, 2006	12.50	12.60	12.34	12.36	1,887,922	-0.16(-1.24%)
Feb 17, 2006	12.29	12.53	12.24	12.51	3,389,570	+0.17(+1.37%)
Feb 16, 2006	12.05	12.37	12.01	12.34	3,830,481	+0.25(+2.10%)
Feb 15, 2006	11.93	12.13	11.92	12.09	2,923,038	+0.14(+1.18%)
Feb 14, 2006	12.01	12.02	11.78	11.95	5,130,852	-0.03(-0.24%)
Feb 13, 2006	12.10	12.13	11.87	11.97	1,904,624	-0.16(-1.28%)
Feb 10, 2006	12.05	12.15	11.84	12.13	4,572,883	+0.00(+0.00%)
Feb 09, 2006	12.17	12.21	12.01	12.13	3,620,995	-0.06(-0.46%)
Feb 08, 2006	12.24	12.24	12.05	12.19	3,125,023	+0.05(+0.41%)
Feb 07, 2006	12.17	12.38	12.12	12.14	3,334,084	-0.04(-0.35%)
Feb 06, 2006	12.20	12.26	12.09	12.18	2,320,341	-0.06(-0.46%)
Feb 03, 2006	12.08	12.31	12.01	12.24	6,132,139	+0.16(+1.29%)
Feb 02, 2006	12.10	12.12	11.97	12.08	4,324,331	-0.04(-0.29%)
Feb 01, 2006	12.10	12.18	11.97	12.12	3,070,953	+0.08(+0.65%)
Jan 31, 2006	12.01	12.16	11.95	12.04	3,399,336	+0.03(+0.24%)
Jan 30, 2006	11.97	12.09	11.93	12.01	2,904,638	+0.04(+0.35%)
Jan 27, 2006	11.89	12.10	11.89	11.97	3,166,212	+0.05(+0.42%)
Jan 26, 2006	12.08	12.14	11.70	11.92	5,841,265	-0.11(-0.88%)
Jan 25, 2006	12.39	12.39	11.87	12.02	5,084,284	-0.39(-3.13%)
Jan 24, 2006	12.46	12.55	12.35	12.41	2,799,045	-0.04(-0.28%)
Jan 23, 2006	12.43	12.54	12.27	12.45	4,595,672	-0.01(-0.11%)
Jan 20, 2006	13.34	13.34	12.36	12.46	6,045,372	-0.03(-0.23%)
Jan 19, 2006	12.01	12.57	11.96	12.49	7,737,680	+0.65(+5.49%)
Jan 18, 2006	11.58	11.95	11.54	11.84	4,244,499	+0.25(+2.13%)
Jan 17, 2006	11.52	11.65	11.48	11.59	2,668,683	-0.08(-0.73%)
Jan 13, 2006	11.59	11.77	11.54	11.68	3,023,677	+0.14(+1.22%)
Jan 12, 2006	11.69	11.76	11.37	11.54	4,073,655	-0.16(-1.33%)
Jan 11, 2006	11.78	11.83	11.60	11.69	2,792,959	-0.04(-0.30%)
Jan 10, 2006	11.70	11.84	11.59	11.73	4,349,526	-0.08(-0.66%)
Jan 09, 2006	12.01	12.05	11.81	11.81	3,111,151	-0.20(-1.71%)
Jan 06, 2006	11.93	12.06	11.82	12.01	2,868,685	+0.19(+1.61%)
Jan 05, 2006	11.89	11.96	11.75	11.82	2,613,905	-0.11(-0.95%)
Jan 04, 2006	11.55	11.97	11.52	11.93	6,501,429	+0.49(+4.26%)
Jan 03, 2006	11.25	11.48	11.04	11.45	2,868,544	+0.26(+2.34%)
Dec 30, 2005	11.11	11.20	11.00	11.18	2,194,225	-0.04(-0.32%)
Dec 29, 2005	11.14	11.25	11.08	11.22	1,223,795	+0.01(+0.13%)
Dec 28, 2005	11.26	11.30	11.06	11.20	2,334,779	-0.09(-0.81%)
Dec 27, 2005	11.39	11.41	11.20	11.30	1,796,909	+0.01(+0.06%)
Dec 23, 2005	11.23	11.33	11.17	11.29	1,737,885	+0.12(+1.08%)
Dec 22, 2005	11.14	11.17	11.01	11.17	2,305,054	+0.10(+0.89%)
Dec 21, 2005	11.26	11.32	10.99	11.07	2,779,371	-0.11(-0.95%)
Dec 20, 2005	11.23	11.35	11.14	11.18	2,711,571	-0.06(-0.57%)
Dec 19, 2005	11.42	11.45	11.07	11.24	3,759,709	-0.23(-1.97%)
Dec 16, 2005	11.30	11.54	11.36	11.47	3,932,252	+0.16(+1.44%)
Dec 15, 2005	11.48	11.43	11.21	11.30	2,891,757	-0.18(-1.54%)
Dec 14, 2005	11.56	11.66	11.33	11.48	3,770,891	-0.04(-0.31%)
Dec 13, 2005	11.35	11.55	11.27	11.52	2,758,422	+0.12(+1.05%)
Dec 12, 2005	11.34	11.45	11.28	11.40	1,862,303	+0.04(+0.37%)
Dec 09, 2005	11.23	11.45	11.06	11.35	2,415,035	+0.18(+1.64%)
Dec 08, 2005	11.12	11.23	11.03	11.17	1,683,673	+0.02(+0.19%)
Dec 07, 2005	11.16	11.30	11.07	11.15	2,818,012	+0.02(+0.19%)
Dec 06, 2005	11.16	11.26	11.12	11.13	2,829,477	+0.01(+0.06%)
Dec 05, 2005	10.89	11.15	10.84	11.12	3,454,963	+0.20(+1.81%)
Dec 02, 2005	11.16	11.23	10.89	10.92	3,213,913	-0.30(-2.71%)
Dec 01, 2005	11.22	11.25	11.13	11.23	2,563,090	+0.08(+0.76%)
Nov 30, 2005	11.20	11.25	11.10	11.14	2,683,828	-0.02(-0.19%)
Nov 29, 2005	11.18	11.26	11.11	11.16	1,932,792	+0.11(+0.96%)
Nov 28, 2005	11.18	11.19	11.02	11.06	3,379,520	-0.06(-0.51%)
Nov 25, 2005	11.20	11.20	11.01	11.11	583,871	-0.04(-0.32%)
Nov 23, 2005	11.09	11.21	10.96	11.15	2,041,498	+0.04(+0.38%)
Nov 22, 2005	11.18	11.25	10.96	11.11	2,435,559	-0.13(-1.13%)
Nov 21, 2005	11.17	11.29	11.11	11.23	2,231,451	-0.07(-0.63%)
Nov 18, 2005	11.23	11.41	11.07	11.30	3,326,865	+0.08(+0.76%)
Nov 17, 2005	10.88	11.24	10.84	11.22	3,748,102	+0.39(+3.59%)
Nov 16, 2005	10.83	10.94	10.78	10.83	1,699,102	+0.01(+0.07%)
Nov 15, 2005	10.82	11.01	10.72	10.82	2,230,177	+0.02(+0.20%)
Nov 14, 2005	10.99	11.28	10.70	10.80	3,287,657	-0.20(-1.80%)
Nov 11, 2005	10.95	11.06	10.94	11.00	2,529,686	+0.05(+0.45%)
Nov 10, 2005	10.83	10.96	10.63	10.95	3,465,154	+0.19(+1.77%)
Nov 09, 2005	10.55	10.87	10.59	10.76	1,965,772	+0.20(+1.94%)
Nov 08, 2005	10.63	10.70	10.46	10.55	2,388,990	-0.19(-1.77%)
Nov 07, 2005	10.95	11.05	10.60	10.75	2,795,648	-0.20(-1.87%)
Nov 04, 2005	11.04	11.06	10.80	10.95	2,771,586	+0.09(+0.85%)
Nov 03, 2005	10.34	11.11	10.34	10.86	3,492,756	-0.06(-0.52%)
Nov 02, 2005	11.07	11.09	10.75	10.92	3,688,653	-0.18(-1.66%)
Nov 01, 2005	11.23	11.28	11.04	11.10	3,532,671	-0.13(-1.13%)
Oct 31, 2005	11.02	11.32	11.00	11.23	3,386,172	+0.27(+2.45%)
Oct 28, 2005	10.83	11.02	10.75	10.96	3,690,352	+0.16(+1.44%)
Oct 27, 2005	11.02	11.13	10.75	10.80	2,151,761	-0.22(-1.99%)
Oct 26, 2005	11.20	11.37	11.01	11.02	2,663,445	-0.18(-1.64%)
Oct 25, 2005	11.16	11.48	11.14	11.20	4,416,901	+0.04(+0.38%)
Oct 24, 2005	10.98	11.20	10.92	11.16	3,324,601	+0.24(+2.20%)
Oct 21, 2005	10.92	11.08	10.79	10.92	2,605,695	+0.01(+0.06%)
Oct 20, 2005	11.32	11.39	10.84	10.92	4,758,165	-0.45(-3.92%)
Oct 19, 2005	10.81	11.42	10.67	11.36	6,998,251	+0.54(+5.03%)
Oct 18, 2005	11.16	11.20	10.82	10.82	4,082,431	-0.34(-3.04%)
Oct 17, 2005	11.20	11.28	11.09	11.16	2,741,720	-0.08(-0.69%)
Oct 14, 2005	11.07	11.35	11.04	11.23	2,539,735	+0.16(+1.47%)
Oct 13, 2005	11.37	11.46	10.96	11.07	3,287,657	-0.41(-3.57%)
Oct 12, 2005	11.53	11.68	11.37	11.48	3,981,368	-0.06(-0.55%)
Oct 11, 2005	11.52	11.66	11.45	11.54	3,121,201	+0.04(+0.31%)
Oct 10, 2005	11.78	11.78	11.43	11.51	2,429,755	-0.28(-2.34%)
Oct 07, 2005	11.57	11.95	11.54	11.78	3,492,472	+0.22(+1.89%)
Oct 06, 2005	11.76	11.86	11.37	11.57	5,099,004	-0.20(-1.68%)
Oct 05, 2005	12.05	12.15	11.76	11.76	5,036,017	-0.32(-2.63%)
Oct 04, 2005	12.07	12.19	11.98	12.08	6,307,796	+0.18(+1.54%)
Oct 03, 2005	11.52	12.02	11.48	11.90	4,841,252	+0.29(+2.50%)
Sep 30, 2005	11.41	11.66	11.40	11.61	4,112,863	+0.23(+2.05%)
Sep 29, 2005	11.20	11.52	11.14	11.37	3,852,421	+0.12(+1.07%)
Sep 28, 2005	10.96	11.30	11.08	11.25	4,000,052	+0.29(+2.64%)
Sep 27, 2005	10.84	10.99	10.75	10.96	2,491,752	+0.18(+1.64%)
Sep 26, 2005	10.58	11.08	10.55	10.79	4,124,611	+0.31(+2.97%)
Sep 23, 2005	10.48	10.53	10.44	10.48	3,191,832	-0.08(-0.74%)
Sep 22, 2005	10.46	10.63	10.34	10.55	4,021,000	+0.04(+0.34%)
Sep 21, 2005	10.46	10.65	10.45	10.52	6,699,733	+0.16(+1.50%)
Sep 20, 2005	10.65	10.71	10.34	10.36	5,208,135	-0.27(-2.53%)
Sep 19, 2005	10.72	10.76	10.60	10.63	3,272,229	-0.11(-0.99%)
Sep 16, 2005	10.86	10.89	10.68	10.74	6,332,566	-0.15(-1.36%)
Sep 15, 2005	10.81	10.94	10.81	10.89	1,026,340	+0.11(+1.05%)
Sep 14, 2005	10.83	10.89	10.66	10.77	3,215,753	-0.02(-0.20%)
Sep 13, 2005	10.84	10.96	10.79	10.80	2,283,681	-0.08(-0.78%)
Sep 12, 2005	10.72	10.99	10.70	10.88	3,824,253	-0.01(-0.06%)
Sep 09, 2005	10.66	10.94	10.63	10.89	6,707,801	+0.30(+2.80%)
Sep 08, 2005	10.87	10.99	10.57	10.59	6,438,300	-0.49(-4.40%)
Sep 07, 2005	10.78	11.11	10.74	11.08	4,992,704	+0.26(+2.42%)
Sep 06, 2005	10.84	10.99	10.77	10.82	2,384,036	-0.08(-0.71%)
Sep 02, 2005	10.89	11.08	10.84	10.89	2,499,678	-0.09(-0.84%)
Sep 01, 2005	11.12	11.20	10.94	10.99	4,042,090	-0.13(-1.21%)
Aug 31, 2005	10.98	11.13	10.96	11.12	2,338,742	+0.08(+0.70%)
Aug 30, 2005	10.84	11.08	10.82	11.04	2,025,928	+0.10(+0.90%)
Aug 29, 2005	10.99	11.00	10.71	10.94	2,002,856	-0.05(-0.45%)
Aug 26, 2005	10.95	11.16	10.95	10.99	1,761,523	-0.01(-0.06%)
Aug 25, 2005	10.89	11.04	10.86	11.00	1,139,151	+0.16(+1.50%)
Aug 24, 2005	11.08	11.23	10.77	10.84	2,431,737	-0.23(-2.04%)
Aug 23, 2005	11.11	11.26	11.06	11.06	2,138,173	+0.04(+0.32%)
Aug 22, 2005	10.81	11.13	10.78	11.03	2,326,428	+0.20(+1.89%)
Aug 19, 2005	10.84	10.95	10.74	10.82	2,113,544	+0.01(+0.06%)
Aug 18, 2005	10.78	10.94	10.69	10.82	1,914,250	+0.04(+0.39%)
Aug 17, 2005	10.74	10.83	10.58	10.77	2,043,621	+0.02(+0.20%)
Aug 16, 2005	10.84	10.84	10.70	10.75	1,789,973	-0.11(-1.04%)
Aug 15, 2005	10.88	11.01	10.77	10.87	1,077,013	-0.03(-0.26%)
Aug 12, 2005	11.02	11.02	10.77	10.89	1,446,586	-0.18(-1.66%)
Aug 11, 2005	10.98	11.20	10.92	11.08	2,049,708	+0.15(+1.36%)
Aug 10, 2005	10.77	11.30	10.77	10.93	2,856,512	+0.23(+2.11%)
Aug 09, 2005	10.75	10.83	10.44	10.70	3,430,759	-0.05(-0.46%)
Aug 08, 2005	11.13	11.25	10.70	10.75	3,101,243	-0.34(-3.06%)
Aug 05, 2005	11.40	11.40	10.88	11.09	3,510,590	-0.29(-2.55%)
Aug 04, 2005	11.42	11.45	11.34	11.38	1,711,699	-0.01(-0.12%)
Aug 03, 2005	11.45	11.52	11.34	11.40	1,632,859	-0.12(-1.04%)
Aug 02, 2005	11.40	11.58	11.38	11.52	2,202,010	+0.18(+1.56%)
Aug 01, 2005	11.32	11.47	11.25	11.34	1,856,782	+0.00(+0.00%)
Jul 29, 2005	11.35	11.41	11.25	11.34	1,656,780	-0.04(-0.37%)
Jul 28, 2005	11.12	11.42	10.96	11.38	2,663,729	+0.15(+1.32%)
Jul 27, 2005	11.34	11.36	11.14	11.23	2,232,442	-0.02(-0.19%)
Jul 26, 2005	11.39	11.49	11.25	11.25	3,007,682	-0.07(-0.62%)
Jul 25, 2005	11.40	11.48	11.24	11.32	1,696,978	-0.14(-1.23%)
Jul 22, 2005	11.41	11.47	11.32	11.47	2,584,039	-0.02(-0.18%)
Jul 21, 2005	11.52	11.60	11.19	11.49	3,150,784	-0.21(-1.81%)
Jul 20, 2005	11.57	11.72	11.48	11.70	1,316,506	+0.03(+0.24%)
Jul 19, 2005	11.78	11.81	11.57	11.67	3,317,523	-0.05(-0.42%)
Jul 18, 2005	11.72	11.77	11.61	11.72	1,628,046	-0.06(-0.48%)
Jul 15, 2005	11.55	11.83	11.49	11.78	3,146,254	+0.26(+2.27%)
Jul 14, 2005	11.66	11.72	11.30	11.52	3,143,848	-0.05(-0.43%)
Jul 13, 2005	11.42	11.59	11.42	11.57	1,890,612	+0.13(+1.17%)
Jul 12, 2005	11.44	11.54	11.36	11.43	1,419,976	-0.02(-0.19%)
Jul 11, 2005	11.50	11.58	11.40	11.45	4,208,264	+0.08(+0.75%)
Jul 08, 2005	11.24	11.52	11.19	11.37	2,329,825	+0.17(+1.51%)
Jul 07, 2005	10.99	11.27	10.98	11.20	2,890,058	-0.07(-0.63%)
Jul 06, 2005	11.69	11.74	11.18	11.27	4,024,539	-0.39(-3.33%)
Jul 05, 2005	11.71	11.78	11.50	11.66	2,722,470	-0.06(-0.54%)
Jul 01, 2005	11.56	11.78	11.40	11.72	2,659,341	+0.15(+1.28%)
Jun 30, 2005	11.66	11.79	11.43	11.57	2,706,333	-0.01(-0.12%)
Jun 29, 2005	11.52	11.69	11.41	11.59	2,979,515	+0.06(+0.55%)
Jun 28, 2005	11.31	11.56	11.29	11.52	4,059,076	+0.25(+2.26%)
Jun 27, 2005	10.83	11.33	10.83	11.27	2,854,955	+0.43(+3.98%)
Jun 24, 2005	11.17	11.19	10.83	10.84	2,950,356	-0.36(-3.22%)
Jun 23, 2005	11.13	11.37	11.12	11.20	3,161,541	+0.08(+0.70%)
Jun 22, 2005	11.22	11.23	11.06	11.12	2,594,655	-0.04(-0.32%)
Jun 21, 2005	11.29	11.38	11.11	11.16	2,815,747	-0.15(-1.31%)
Jun 20, 2005	11.11	11.36	11.08	11.30	4,044,072	+0.11(+1.01%)
Jun 17, 2005	11.15	11.21	10.99	11.19	4,189,580	+0.20(+1.87%)
Jun 16, 2005	10.92	11.04	10.84	10.99	2,320,341	+0.09(+0.84%)
Jun 15, 2005	10.79	10.94	10.77	10.89	3,357,722	+0.07(+0.65%)
Jun 14, 2005	10.64	10.91	10.63	10.82	3,336,490	+0.20(+1.93%)
Jun 13, 2005	10.49	10.65	10.42	10.62	2,691,047	+0.13(+1.28%)
Jun 10, 2005	10.40	10.57	10.36	10.48	1,507,026	+0.08(+0.82%)
Jun 09, 2005	10.50	10.50	10.34	10.40	2,000,167	-0.08(-0.81%)
Jun 08, 2005	10.55	10.75	10.43	10.48	1,882,543	-0.07(-0.67%)
Jun 07, 2005	10.63	10.76	10.52	10.55	3,979,103	-0.04(-0.40%)
Jun 06, 2005	10.28	10.91	10.28	10.60	7,459,545	+0.42(+4.17%)
Jun 03, 2005	10.31	10.43	10.11	10.17	3,434,298	-0.12(-1.17%)
Jun 02, 2005	10.35	10.46	10.20	10.29	2,987,724	-0.16(-1.49%)