AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.626	6.647	6.577	6.605	3,133,061	-0.04(-0.63%)
Dec 30, 2003	6.521	6.647	6.507	6.647	4,473,412	+0.15(+2.26%)
Dec 29, 2003	6.220	6.577	6.213	6.500	4,431,535	+0.26(+4.15%)
Dec 26, 2003	6.234	6.297	6.220	6.241	526,536	+0.03(+0.45%)
Dec 24, 2003	6.276	6.332	6.199	6.213	1,604,620	-0.04(-0.67%)
Dec 23, 2003	6.220	6.262	6.164	6.255	2,462,885	+0.11(+1.82%)
Dec 22, 2003	6.150	6.185	6.017	6.143	1,727,106	+0.02(+0.34%)
Dec 19, 2003	6.122	6.178	6.038	6.122	2,807,620	+0.00(+0.00%)
Dec 18, 2003	6.003	6.150	5.968	6.122	4,136,538	+0.17(+2.94%)
Dec 17, 2003	5.947	5.982	5.898	5.947	3,116,910	+0.00(+0.00%)
Dec 16, 2003	5.884	5.947	5.814	5.947	3,882,988	+0.08(+1.31%)
Dec 15, 2003	5.912	5.912	5.744	5.870	3,456,357	+0.13(+2.19%)
Dec 12, 2003	5.513	5.765	5.513	5.744	2,394,852	+0.23(+4.19%)
Dec 11, 2003	5.569	5.618	5.492	5.513	2,983,418	-0.02(-0.38%)
Dec 10, 2003	5.632	5.660	5.457	5.534	4,269,744	-0.10(-1.74%)
Dec 09, 2003	5.716	5.772	5.597	5.632	2,594,233	-0.05(-0.86%)
Dec 08, 2003	5.653	5.702	5.625	5.681	2,700,998	-0.01(-0.12%)
Dec 05, 2003	5.611	5.751	5.611	5.688	2,429,440	+0.04(+0.74%)
Dec 04, 2003	5.688	5.891	5.457	5.646	6,368,742	-0.10(-1.71%)
Dec 03, 2003	6.164	6.178	5.702	5.744	7,519,432	-0.41(-6.70%)
Dec 02, 2003	6.332	6.332	6.157	6.157	3,195,233	-0.17(-2.76%)
Dec 01, 2003	6.248	6.332	6.164	6.332	2,884,800	+0.13(+2.03%)
Nov 28, 2003	6.143	6.220	6.122	6.206	1,067,793	+0.08(+1.37%)
Nov 26, 2003	6.052	6.150	6.045	6.122	2,313,671	+0.09(+1.51%)
Nov 25, 2003	5.870	6.045	5.870	6.031	2,425,724	+0.16(+2.74%)
Nov 24, 2003	5.772	5.961	5.772	5.870	2,754,166	+0.17(+2.94%)
Nov 21, 2003	5.737	5.751	5.667	5.702	2,188,754	-0.03(-0.61%)
Nov 20, 2003	5.814	5.856	5.597	5.737	4,043,350	-0.15(-2.50%)
Nov 19, 2003	5.940	6.003	5.793	5.884	3,655,881	-0.04(-0.71%)
Nov 18, 2003	6.052	6.143	5.919	5.926	2,045,543	-0.13(-2.08%)
Nov 17, 2003	6.066	6.171	5.996	6.052	2,745,734	-0.19(-3.03%)
Nov 14, 2003	6.325	6.367	6.206	6.241	1,943,495	-0.06(-1.00%)
Nov 13, 2003	6.374	6.409	6.227	6.304	3,454,928	-0.03(-0.55%)
Nov 12, 2003	6.227	6.374	6.206	6.339	3,202,951	+0.17(+2.84%)
Nov 11, 2003	6.136	6.178	6.059	6.164	2,227,201	+0.07(+1.15%)
Nov 10, 2003	6.311	6.346	6.080	6.094	2,604,381	-0.23(-3.65%)
Nov 07, 2003	6.087	6.353	6.017	6.325	3,751,212	+0.29(+4.75%)
Nov 06, 2003	6.199	6.227	6.017	6.038	4,371,221	-0.17(-2.71%)
Nov 05, 2003	6.332	6.409	6.192	6.206	3,219,101	-0.13(-2.10%)
Nov 04, 2003	6.185	6.430	6.150	6.339	4,881,606	+0.22(+3.54%)
Nov 03, 2003	6.143	6.143	6.031	6.122	2,164,506	+0.00(+0.00%)
Oct 31, 2003	6.254	6.276	5.968	6.122	3,568,553	-0.04(-0.68%)
Oct 30, 2003	5.709	6.171	5.674	6.164	6,299,137	+0.48(+8.36%)
Oct 29, 2003	5.667	5.702	5.611	5.688	1,587,469	-0.01(-0.25%)
Oct 28, 2003	5.618	5.702	5.583	5.702	2,024,391	+0.11(+2.00%)
Oct 27, 2003	5.709	5.772	5.555	5.590	1,365,220	-0.10(-1.84%)
Oct 24, 2003	5.527	5.702	5.506	5.695	2,081,561	+0.13(+2.26%)
Oct 23, 2003	5.457	5.569	5.422	5.569	1,239,017	+0.08(+1.53%)
Oct 22, 2003	5.422	5.618	5.422	5.485	2,470,889	-0.14(-2.49%)
Oct 21, 2003	5.681	5.751	5.625	5.625	1,780,989	-0.15(-2.55%)
Oct 20, 2003	5.597	5.772	5.597	5.772	1,571,604	+0.15(+2.74%)
Oct 17, 2003	5.765	5.793	5.597	5.618	2,370,555	-0.15(-2.55%)
Oct 16, 2003	5.492	5.604	5.492	5.765	2,623,676	+0.24(+4.30%)
Oct 15, 2003	5.688	5.730	5.492	5.527	2,549,212	-0.20(-3.54%)
Oct 14, 2003	5.625	5.730	5.604	5.730	1,936,349	+0.08(+1.49%)
Oct 13, 2003	5.478	5.639	5.478	5.646	3,488,801	+0.17(+3.07%)
Oct 10, 2003	5.527	5.597	5.450	5.478	1,800,713	-0.06(-1.01%)
Oct 09, 2003	5.562	5.625	5.534	5.534	2,399,140	-0.03(-0.50%)
Oct 08, 2003	5.590	5.590	5.548	5.562	2,139,159	-0.01(-0.25%)
Oct 07, 2003	5.436	5.576	5.338	5.576	3,869,554	+0.09(+1.66%)
Oct 06, 2003	5.555	5.555	5.387	5.485	2,663,552	-0.07(-1.26%)
Oct 03, 2003	5.387	5.590	5.352	5.555	5,279,510	+0.26(+4.89%)
Oct 02, 2003	5.289	5.352	5.255	5.296	1,621,628	-0.01(-0.13%)