AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.430	6.640	6.374	6.535	12,520,095	+0.10(+1.63%)
May 27, 2004	6.297	6.507	6.297	6.430	5,414,145	+0.13(+2.00%)
May 26, 2004	6.297	6.325	6.199	6.304	3,079,749	+0.09(+1.46%)
May 25, 2004	5.947	6.269	5.772	6.213	4,799,138	+0.27(+4.47%)
May 24, 2004	5.723	5.989	5.723	5.947	5,291,230	+0.29(+5.20%)
May 21, 2004	5.695	5.751	5.597	5.653	3,716,767	-0.05(-0.86%)
May 20, 2004	5.548	5.758	5.548	5.702	4,516,004	+0.22(+4.09%)
May 19, 2004	5.632	5.695	5.443	5.478	2,980,988	-0.03(-0.63%)
May 18, 2004	5.597	5.709	5.492	5.513	2,661,694	-0.10(-1.75%)
May 17, 2004	5.646	5.758	5.513	5.611	3,195,948	-0.15(-2.55%)
May 14, 2004	5.751	5.807	5.667	5.758	2,729,440	+0.03(+0.61%)
May 13, 2004	5.702	5.807	5.688	5.723	2,551,355	+0.05(+0.86%)
May 12, 2004	5.786	5.793	5.527	5.674	2,775,176	-0.01(-0.12%)
May 11, 2004	5.555	5.716	5.513	5.681	2,952,260	+0.09(+1.63%)
May 10, 2004	5.702	5.765	5.527	5.590	4,113,955	-0.20(-3.50%)
May 07, 2004	5.863	6.115	5.786	5.793	2,682,275	-0.28(-4.61%)
May 06, 2004	6.206	6.248	5.947	6.073	3,418,625	-0.15(-2.36%)
May 05, 2004	6.297	6.360	6.136	6.220	3,808,810	-0.11(-1.77%)
May 04, 2004	6.297	6.360	6.227	6.332	3,742,207	+0.03(+0.56%)
May 03, 2004	5.996	6.325	5.989	6.297	4,939,920	+0.23(+3.81%)
Apr 30, 2004	5.947	6.171	5.912	6.066	3,075,605	+0.10(+1.76%)
Apr 29, 2004	6.087	6.409	5.877	5.961	8,602,232	-0.04(-0.70%)
Apr 28, 2004	5.597	6.003	5.534	6.003	8,081,985	+0.62(+11.43%)
Apr 27, 2004	5.471	5.520	5.289	5.387	2,713,861	-0.04(-0.77%)
Apr 26, 2004	5.506	5.541	5.373	5.429	2,727,439	-0.08(-1.40%)
Apr 23, 2004	5.541	5.562	5.387	5.506	2,219,198	-0.04(-0.76%)
Apr 22, 2004	5.415	5.569	5.387	5.548	2,848,354	+0.17(+3.12%)
Apr 21, 2004	5.443	5.464	5.317	5.380	2,927,248	-0.06(-1.03%)
Apr 20, 2004	5.527	5.604	5.422	5.436	3,012,432	-0.08(-1.52%)
Apr 19, 2004	5.569	5.632	5.506	5.520	3,474,223	-0.10(-1.87%)
Apr 16, 2004	5.632	5.667	5.562	5.625	4,092,517	-0.04(-0.74%)
Apr 15, 2004	5.800	5.912	5.597	5.667	5,319,672	-0.20(-3.46%)
Apr 14, 2004	5.786	5.912	5.702	5.870	2,694,852	+0.01(+0.24%)
Apr 13, 2004	5.912	5.947	5.765	5.856	4,153,403	-0.09(-1.53%)
Apr 12, 2004	5.989	5.989	5.765	5.947	4,337,205	-0.06(-1.05%)
Apr 08, 2004	6.157	6.220	5.982	6.010	1,946,211	-0.15(-2.39%)
Apr 07, 2004	6.157	6.178	5.996	6.157	2,532,203	+0.00(+0.00%)
Apr 06, 2004	6.017	6.178	5.947	6.157	2,752,594	+0.07(+1.15%)
Apr 05, 2004	5.996	6.094	5.933	6.087	2,509,335	+0.02(+0.35%)
Apr 02, 2004	6.003	6.115	5.933	6.066	3,484,085	+0.13(+2.24%)
Apr 01, 2004	6.038	6.045	5.891	5.933	4,196,280	-0.03(-0.59%)
Mar 31, 2004	5.933	6.031	5.849	5.968	2,117,006	+0.01(+0.23%)
Mar 30, 2004	5.765	5.982	5.723	5.954	2,649,831	+0.12(+2.04%)
Mar 29, 2004	5.807	5.877	5.744	5.835	2,469,602	+0.06(+1.09%)
Mar 26, 2004	5.772	5.863	5.744	5.772	2,603,666	-0.02(-0.36%)
Mar 25, 2004	5.793	5.870	5.716	5.793	2,519,340	+0.04(+0.73%)
Mar 24, 2004	5.702	5.828	5.618	5.751	3,014,861	+0.02(+0.37%)
Mar 23, 2004	5.793	5.821	5.597	5.730	3,153,356	-0.07(-1.21%)
Mar 22, 2004	5.814	5.877	5.737	5.800	1,972,795	-0.22(-3.60%)
Mar 19, 2004	5.968	6.094	5.919	6.017	2,222,628	-0.05(-0.81%)
Mar 18, 2004	6.087	6.129	5.961	6.066	2,156,596	-0.09(-1.48%)
Mar 17, 2004	5.954	6.248	5.954	6.157	3,691,326	+0.27(+4.64%)
Mar 16, 2004	5.667	5.884	5.660	5.884	4,181,845	+0.22(+3.83%)
Mar 15, 2004	5.681	5.681	5.506	5.667	3,942,445	+0.00(+0.00%)
Mar 12, 2004	5.562	5.681	5.527	5.667	2,655,119	+0.06(+1.00%)
Mar 11, 2004	5.387	5.807	5.352	5.611	7,428,103	-0.10(-1.72%)
Mar 10, 2004	5.954	6.017	5.681	5.709	3,329,725	-0.17(-2.97%)
Mar 09, 2004	5.891	5.954	5.828	5.884	2,192,613	-0.10(-1.75%)
Mar 08, 2004	6.052	6.122	5.968	5.989	2,187,897	-0.13(-2.17%)
Mar 05, 2004	6.066	6.171	6.066	6.122	1,880,608	-0.05(-0.79%)
Mar 04, 2004	6.136	6.192	6.052	6.171	1,460,980	+0.09(+1.50%)
Mar 03, 2004	6.157	6.213	6.045	6.080	2,179,036	-0.12(-1.92%)
Mar 02, 2004	6.269	6.297	6.129	6.199	2,773,175	-0.09(-1.45%)