AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.61	16.95	16.55	16.60	18,084,108	+0.02(+0.13%)
May 30, 2007	16.07	16.60	15.64	16.58	6,857,260	+0.51(+3.18%)
May 29, 2007	16.23	16.36	16.04	16.07	6,372,887	-0.14(-0.86%)
May 25, 2007	16.36	16.64	16.04	16.21	8,432,202	+0.02(+0.13%)
May 24, 2007	16.68	16.96	15.95	16.19	10,403,803	-0.53(-3.18%)
May 23, 2007	16.35	16.90	16.35	16.72	7,887,664	+0.37(+2.27%)
May 22, 2007	16.55	16.55	16.31	16.35	4,594,184	-0.17(-1.02%)
May 21, 2007	16.30	16.53	16.27	16.52	6,080,605	+0.18(+1.11%)
May 18, 2007	16.61	16.61	16.12	16.34	8,516,477	-0.08(-0.51%)
May 17, 2007	16.30	16.50	16.24	16.42	6,287,703	+0.04(+0.26%)
May 16, 2007	16.61	16.96	15.97	16.38	8,962,222	+0.36(+2.23%)
May 15, 2007	15.74	16.15	15.67	16.02	7,278,426	+0.24(+1.55%)
May 14, 2007	15.89	16.06	15.39	15.78	4,775,141	-0.11(-0.70%)
May 11, 2007	15.60	15.90	15.58	15.89	5,892,913	+0.29(+1.84%)
May 10, 2007	15.77	15.91	15.57	15.60	4,732,392	-0.21(-1.33%)
May 09, 2007	15.60	15.87	15.50	15.81	4,900,965	+0.21(+1.35%)
May 08, 2007	15.68	15.68	15.45	15.60	4,997,018	-0.09(-0.58%)
May 07, 2007	15.71	15.77	15.40	15.69	5,654,163	+0.01(+0.04%)
May 04, 2007	15.57	15.88	15.53	15.69	5,351,198	+0.07(+0.45%)
May 03, 2007	15.76	15.80	15.54	15.62	4,290,169	-0.07(-0.45%)
May 02, 2007	16.04	16.04	15.49	15.69	5,644,254	+0.12(+0.76%)
May 01, 2007	15.49	15.59	15.29	15.57	3,760,988	+0.18(+1.18%)
Apr 30, 2007	15.74	15.78	15.37	15.39	5,854,377	-0.36(-2.31%)
Apr 27, 2007	15.96	16.04	15.71	15.75	2,990,438	-0.27(-1.70%)
Apr 26, 2007	15.87	16.22	15.87	16.02	3,513,630	-0.08(-0.52%)
Apr 25, 2007	15.83	16.16	15.83	16.11	3,994,669	+0.13(+0.79%)
Apr 24, 2007	15.94	16.09	15.89	15.98	4,443,904	+0.04(+0.22%)
Apr 23, 2007	16.16	16.23	15.84	15.95	5,371,768	+0.01(+0.04%)
Apr 20, 2007	16.04	16.22	15.84	15.94	10,073,348	+0.03(+0.18%)
Apr 19, 2007	15.38	15.93	15.38	15.91	4,233,834	-0.03(-0.18%)
Apr 18, 2007	15.74	16.02	15.62	15.94	5,646,970	+0.19(+1.20%)
Apr 17, 2007	15.81	15.87	15.30	15.75	7,674,075	+0.38(+2.46%)
Apr 16, 2007	15.57	15.57	15.08	15.37	6,514,517	+0.11(+0.73%)
Apr 13, 2007	15.97	15.97	15.08	15.26	5,013,798	-0.11(-0.73%)
Apr 12, 2007	15.47	15.53	15.15	15.37	5,688,749	-0.18(-1.17%)
Apr 11, 2007	15.73	15.73	15.49	15.55	3,198,099	-0.13(-0.85%)
Apr 10, 2007	15.60	15.76	15.56	15.69	4,535,073	+0.10(+0.63%)
Apr 09, 2007	15.25	15.60	15.18	15.59	5,262,883	+0.41(+2.72%)
Apr 05, 2007	15.15	15.25	15.06	15.18	1,986,918	+0.01(+0.09%)
Apr 04, 2007	15.13	15.28	15.09	15.16	3,139,442	+0.09(+0.60%)
Apr 03, 2007	15.39	15.45	14.95	15.07	5,871,791	-0.33(-2.14%)
Apr 02, 2007	15.14	15.40	15.04	15.40	4,656,642	+0.34(+2.28%)
Mar 30, 2007	15.19	15.31	14.86	15.06	4,541,249	-0.17(-1.10%)
Mar 29, 2007	0.0350	15.29	15.00	15.22	4,550,878	+0.21(+1.40%)
Mar 28, 2007	15.06	15.18	14.97	15.01	3,922,007	-0.19(-1.24%)
Mar 27, 2007	15.07	15.26	14.98	15.20	4,097,090	+0.14(+0.93%)
Mar 26, 2007	15.00	15.08	14.83	15.06	3,319,292	+0.10(+0.70%)
Mar 23, 2007	14.90	15.03	14.76	14.96	3,500,761	+0.06(+0.38%)
Mar 22, 2007	15.18	15.18	14.86	14.90	6,871,838	-0.10(-0.70%)
Mar 21, 2007	14.87	15.04	14.71	15.01	5,084,703	+0.15(+0.99%)
Mar 20, 2007	14.62	14.89	14.52	14.86	4,639,205	+0.16(+1.09%)
Mar 19, 2007	14.43	14.72	14.32	14.70	5,208,476	+0.38(+2.64%)
Mar 16, 2007	14.48	14.66	14.29	14.32	5,921,100	-0.19(-1.30%)
Mar 15, 2007	14.39	14.62	14.29	14.51	4,237,300	+0.13(+0.88%)
Mar 14, 2007	14.45	14.62	14.15	14.39	5,554,498	+0.02(+0.15%)
Mar 13, 2007	14.74	14.79	14.31	14.36	4,998,805	-0.38(-2.56%)
Mar 12, 2007	14.57	14.83	14.38	14.74	4,781,347	+0.40(+2.78%)
Mar 09, 2007	14.58	14.60	14.28	14.34	7,004,044	-0.11(-0.77%)
Mar 08, 2007	14.77	14.87	14.42	14.46	7,517,902	-0.19(-1.29%)
Mar 07, 2007	14.41	14.94	14.34	14.64	7,761,404	+0.26(+1.80%)
Mar 06, 2007	14.09	14.43	14.03	14.39	14,449,441	+0.55(+3.94%)
Mar 05, 2007	13.64	14.02	13.60	13.84	9,218,813	-0.58(-4.03%)
Mar 02, 2007	14.69	14.85	14.37	14.42	5,935,679	-0.31(-2.14%)