AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.24	11.36	11.15	11.25	4,423,531	+0.03(+0.31%)
Apr 28, 2005	11.58	11.68	11.16	11.22	4,824,579	-0.35(-3.02%)
Apr 27, 2005	11.47	11.66	11.36	11.57	2,912,956	-0.07(-0.60%)
Apr 26, 2005	11.58	11.87	11.58	11.64	2,272,509	-0.06(-0.48%)
Apr 25, 2005	11.61	11.73	11.40	11.69	3,728,629	+0.08(+0.72%)
Apr 22, 2005	11.63	11.80	11.60	11.61	3,402,188	-0.08(-0.66%)
Apr 21, 2005	11.80	11.83	11.61	11.68	4,131,678	+0.01(+0.12%)
Apr 20, 2005	11.82	11.91	11.61	11.67	3,094,328	-0.20(-1.65%)
Apr 19, 2005	11.59	11.99	11.58	11.87	2,668,411	+0.30(+2.60%)
Apr 18, 2005	11.47	11.60	11.26	11.57	3,043,161	+0.01(+0.12%)
Apr 15, 2005	11.72	11.85	11.47	11.55	4,887,037	-0.34(-2.88%)
Apr 14, 2005	12.17	12.20	11.85	11.89	3,260,264	-0.25(-2.07%)
Apr 13, 2005	12.17	12.29	11.97	12.15	4,514,289	+0.00(+0.00%)
Apr 12, 2005	11.86	12.22	11.75	12.15	2,622,961	+0.28(+2.36%)
Apr 11, 2005	11.93	11.96	11.84	11.87	2,467,315	-0.01(-0.06%)
Apr 08, 2005	11.96	12.02	11.85	11.87	2,047,259	-0.11(-0.93%)
Apr 07, 2005	11.89	12.00	11.82	11.99	2,940,826	+0.08(+0.71%)
Apr 06, 2005	11.98	12.06	11.86	11.90	2,179,607	-0.09(-0.76%)
Apr 05, 2005	11.68	12.09	11.67	11.99	4,149,830	+0.41(+3.56%)
Apr 04, 2005	11.61	11.66	11.35	11.58	2,800,474	+0.01(+0.12%)
Apr 01, 2005	11.54	11.75	11.49	11.57	3,446,209	+0.11(+0.92%)
Mar 31, 2005	11.31	11.54	11.29	11.46	3,800,664	+0.01(+0.12%)
Mar 30, 2005	11.44	11.54	11.24	11.45	4,374,222	+0.01(+0.06%)
Mar 29, 2005	11.61	11.75	11.42	11.44	5,750,162	-0.15(-1.27%)
Mar 28, 2005	11.47	11.64	11.44	11.59	3,911,145	+0.19(+1.66%)
Mar 24, 2005	10.86	11.57	10.86	11.40	3,442,350	+0.17(+1.56%)
Mar 23, 2005	11.02	11.40	10.85	11.22	10,523,717	-0.64(-5.37%)
Mar 22, 2005	12.07	12.21	11.78	11.86	3,386,895	-0.19(-1.57%)
Mar 21, 2005	12.17	12.24	11.96	12.05	3,046,734	-0.12(-0.98%)
Mar 18, 2005	12.25	12.25	11.89	12.17	6,765,359	-0.08(-0.63%)
Mar 17, 2005	12.24	12.37	12.14	12.24	2,971,412	+0.01(+0.06%)
Mar 16, 2005	12.35	12.47	12.14	12.24	4,398,519	-0.10(-0.85%)
Mar 15, 2005	12.10	12.42	12.10	12.34	6,817,098	+0.24(+1.97%)
Mar 14, 2005	11.82	12.10	11.72	12.10	4,013,050	+0.45(+3.84%)
Mar 11, 2005	11.33	11.77	10.89	11.66	2,787,325	+0.10(+0.91%)
Mar 10, 2005	11.73	11.80	11.02	11.55	9,047,015	-0.17(-1.49%)
Mar 09, 2005	12.01	12.19	11.59	11.73	6,116,908	-0.38(-3.12%)
Mar 08, 2005	12.24	12.34	12.07	12.10	4,139,539	-0.24(-1.98%)
Mar 07, 2005	12.42	12.69	12.35	12.35	4,148,543	+0.09(+0.74%)
Mar 04, 2005	12.10	12.31	12.06	12.26	7,029,056	+0.32(+2.70%)
Mar 03, 2005	11.96	11.99	11.85	11.94	3,650,878	+0.05(+0.41%)
Mar 02, 2005	11.72	11.99	11.61	11.89	4,718,100	+0.08(+0.65%)
Mar 01, 2005	11.73	11.82	11.60	11.81	3,402,331	+0.10(+0.84%)
Feb 28, 2005	11.75	11.80	11.61	11.71	3,943,303	-0.05(-0.42%)
Feb 25, 2005	11.54	11.92	11.54	11.76	5,224,912	+0.23(+2.00%)
Feb 24, 2005	11.39	11.54	11.25	11.53	3,320,149	+0.18(+1.60%)
Feb 23, 2005	11.22	11.36	11.04	11.35	4,201,283	+0.11(+1.00%)
Feb 22, 2005	11.54	11.55	11.13	11.24	4,937,490	-0.37(-3.19%)
Feb 18, 2005	11.54	11.68	11.48	11.61	5,282,225	+0.08(+0.67%)
Feb 17, 2005	11.33	11.61	11.30	11.53	8,850,350	+0.30(+2.68%)
Feb 16, 2005	10.98	11.27	10.95	11.23	4,827,295	+0.24(+2.16%)
Feb 15, 2005	10.85	11.03	10.82	10.99	5,086,990	+0.10(+0.90%)
Feb 14, 2005	10.84	10.91	10.76	10.89	5,427,294	+0.03(+0.26%)
Feb 11, 2005	10.77	10.93	10.73	10.87	5,370,839	+0.12(+1.11%)
Feb 10, 2005	10.57	10.77	10.57	10.75	4,111,383	+0.17(+1.65%)
Feb 09, 2005	10.63	10.68	10.49	10.57	2,962,551	-0.08(-0.79%)
Feb 08, 2005	10.56	10.70	10.54	10.66	2,519,197	+0.12(+1.13%)
Feb 07, 2005	10.66	10.68	10.52	10.54	3,120,912	-0.09(-0.86%)
Feb 04, 2005	10.48	10.77	10.46	10.63	6,383,320	+0.17(+1.67%)
Feb 03, 2005	10.15	10.48	10.15	10.45	4,837,157	+0.32(+3.18%)
Feb 02, 2005	10.01	10.15	9.991	10.13	4,363,789	+0.13(+1.33%)