AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)