AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.06	10.42	10.06	10.31	3,170,686	+0.18(+1.78%)
May 27, 2005	10.19	10.25	10.11	10.13	1,997,774	-0.03(-0.34%)
May 26, 2005	10.15	10.26	10.11	10.17	3,407,578	+0.09(+0.89%)
May 25, 2005	9.982	10.19	9.975	10.08	3,256,868	+0.12(+1.18%)
May 24, 2005	9.629	10.10	9.511	9.961	7,169,267	+0.46(+4.81%)
May 23, 2005	9.005	9.573	8.992	9.504	9,643,858	-0.19(-1.93%)
May 20, 2005	9.733	9.747	9.539	9.691	3,292,524	-0.04(-0.43%)
May 19, 2005	9.740	9.800	9.663	9.733	2,684,054	+0.00(+0.00%)
May 18, 2005	9.857	9.864	9.670	9.733	4,517,116	-0.03(-0.28%)
May 17, 2005	9.698	9.795	9.636	9.760	4,446,814	+0.03(+0.36%)
May 16, 2005	9.857	9.934	9.587	9.726	5,391,494	-0.08(-0.85%)
May 13, 2005	10.04	10.04	9.373	9.809	8,619,058	-0.16(-1.60%)
May 12, 2005	10.62	10.70	9.830	9.968	12,230,181	-0.63(-5.95%)
May 11, 2005	11.03	11.03	10.47	10.60	9,581,206	-0.42(-3.77%)
May 10, 2005	11.11	11.21	10.97	11.01	3,071,079	-0.21(-1.85%)
May 09, 2005	11.04	11.24	10.97	11.22	4,363,230	+0.19(+1.70%)
May 06, 2005	11.02	11.19	10.97	11.04	3,844,262	+0.10(+0.95%)
May 05, 2005	11.19	11.22	10.41	10.93	11,439,675	-0.21(-1.87%)
May 04, 2005	11.15	11.27	10.95	11.14	4,393,545	-0.01(-0.12%)
May 03, 2005	11.26	11.31	11.07	11.15	3,311,580	+0.01(+0.06%)
May 02, 2005	11.21	11.37	11.08	11.15	5,130,495	+0.01(+0.06%)
Apr 29, 2005	11.13	11.24	11.04	11.14	4,467,890	+0.03(+0.31%)
Apr 28, 2005	11.46	11.57	11.05	11.10	4,872,959	-0.35(-3.03%)
Apr 27, 2005	11.36	11.55	11.25	11.45	2,942,167	-0.07(-0.60%)
Apr 26, 2005	11.46	11.76	11.46	11.52	2,295,297	-0.06(-0.48%)
Apr 25, 2005	11.50	11.62	11.28	11.58	3,766,020	+0.08(+0.72%)
Apr 22, 2005	11.51	11.68	11.49	11.49	3,436,305	-0.08(-0.66%)
Apr 21, 2005	11.68	11.71	11.49	11.57	4,173,110	+0.01(+0.12%)
Apr 20, 2005	11.70	11.79	11.50	11.55	3,125,357	-0.19(-1.65%)
Apr 19, 2005	11.48	11.87	11.46	11.75	2,695,170	+0.30(+2.60%)
Apr 18, 2005	11.36	11.49	11.15	11.45	3,073,677	+0.01(+0.12%)
Apr 15, 2005	11.60	11.73	11.35	11.44	4,936,044	-0.34(-2.88%)
Apr 14, 2005	12.05	12.08	11.73	11.78	3,292,957	-0.25(-2.07%)
Apr 13, 2005	12.05	12.16	11.85	12.03	4,559,557	+0.00(+0.00%)
Apr 12, 2005	11.74	12.10	11.63	12.03	2,649,264	+0.28(+2.36%)
Apr 11, 2005	11.81	11.84	11.72	11.75	2,492,057	-0.01(-0.06%)
Apr 08, 2005	11.85	11.90	11.73	11.76	2,067,788	-0.11(-0.93%)
Apr 07, 2005	11.78	11.88	11.70	11.87	2,970,316	+0.08(+0.71%)
Apr 06, 2005	11.86	11.94	11.74	11.78	2,201,464	-0.09(-0.76%)
Apr 05, 2005	11.57	11.97	11.55	11.87	4,191,444	+0.41(+3.56%)
Apr 04, 2005	11.49	11.54	11.24	11.46	2,828,557	+0.01(+0.12%)
Apr 01, 2005	11.43	11.64	11.37	11.45	3,480,768	+0.10(+0.92%)
Mar 31, 2005	11.20	11.43	11.17	11.35	3,838,776	+0.01(+0.12%)
Mar 30, 2005	11.33	11.42	11.13	11.33	4,418,086	+0.01(+0.06%)
Mar 29, 2005	11.49	11.64	11.31	11.33	5,807,824	-0.15(-1.27%)
Mar 28, 2005	11.36	11.52	11.33	11.47	3,950,365	+0.19(+1.66%)
Mar 24, 2005	10.75	11.45	10.75	11.28	3,476,870	+0.17(+1.56%)
Mar 23, 2005	10.91	11.29	10.74	11.11	10,629,248	-0.63(-5.37%)
Mar 22, 2005	11.95	12.09	11.66	11.74	3,420,859	-0.19(-1.57%)
Mar 21, 2005	12.05	12.12	11.85	11.93	3,077,286	-0.12(-0.98%)
Mar 18, 2005	12.13	12.13	11.77	12.05	6,833,201	-0.08(-0.63%)
Mar 17, 2005	12.12	12.25	12.02	12.12	3,001,209	+0.01(+0.06%)
Mar 16, 2005	12.23	12.34	12.02	12.12	4,442,627	-0.10(-0.85%)
Mar 15, 2005	11.98	12.30	11.98	12.22	6,885,459	+0.24(+1.97%)
Mar 14, 2005	11.71	11.98	11.60	11.98	4,053,293	+0.44(+3.84%)
Mar 11, 2005	11.22	11.65	10.78	11.54	2,815,276	+0.10(+0.91%)
Mar 10, 2005	11.61	11.69	10.91	11.44	9,137,737	-0.17(-1.49%)
Mar 09, 2005	11.89	12.07	11.47	11.61	6,178,247	-0.37(-3.12%)
Mar 08, 2005	12.12	12.22	11.95	11.98	4,181,050	-0.24(-1.98%)
Mar 07, 2005	12.30	12.56	12.23	12.23	4,190,144	+0.09(+0.74%)
Mar 04, 2005	11.98	12.19	11.94	12.14	7,099,542	+0.32(+2.70%)
Mar 03, 2005	11.84	11.87	11.73	11.82	3,687,489	+0.05(+0.41%)
Mar 02, 2005	11.60	11.87	11.49	11.77	4,765,412	+0.08(+0.65%)