AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	3.414	3.848	3.393	3.792	10,282,889	+0.31(+8.84%)
Jun 27, 2002	3.079	3.484	3.065	3.484	6,339,156	+0.47(+15.54%)
Jun 26, 2002	2.631	3.093	2.533	3.016	6,286,131	+0.20(+6.95%)
Jun 25, 2002	2.911	2.988	2.799	2.820	4,766,980	-0.40(-12.39%)
Jun 21, 2002	3.288	3.561	3.183	3.218	5,163,883	-0.17(-4.96%)
Jun 20, 2002	3.708	3.764	3.365	3.386	4,608,333	-0.31(-8.33%)
Jun 19, 2002	3.603	4.093	3.540	3.694	9,389,321	+0.18(+5.18%)
Jun 18, 2002	3.526	3.638	3.491	3.512	3,962,312	-0.04(-1.18%)
Jun 17, 2002	3.547	3.603	3.498	3.554	4,478,700	+0.08(+2.21%)
Jun 14, 2002	3.330	3.498	3.148	3.477	4,899,615	+0.27(+8.52%)
Jun 12, 2002	2.547	3.281	2.547	3.204	12,247,251	+0.72(+29.01%)
Jun 11, 2002	2.834	2.904	2.428	2.484	5,454,593	-0.31(-11.25%)
Jun 10, 2002	2.799	2.925	2.785	2.799	7,138,822	+0.07(+2.56%)
Jun 07, 2002	3.211	3.323	2.729	2.729	9,276,267	-0.41(-13.14%)
Jun 06, 2002	3.673	3.764	2.799	3.142	6,501,233	-0.52(-14.31%)
Jun 05, 2002	3.953	3.953	3.603	3.666	6,279,842	-0.92(-20.00%)
May 31, 2002	4.457	4.632	4.359	4.583	2,199,617	-0.13(-2.82%)
May 28, 2002	4.758	4.828	4.555	4.716	2,239,636	+0.08(+1.66%)
May 27, 2002	4.674	4.751	4.464	4.639	2,123,438	+0.00(+0.00%)
May 24, 2002	4.674	4.751	4.464	4.639	2,123,438	+0.02(+0.45%)
May 23, 2002	4.688	4.751	4.590	4.618	3,223,532	-0.07(-1.49%)
May 22, 2002	4.653	4.688	4.436	4.688	1,892,757	+0.13(+2.92%)
May 21, 2002	4.653	4.716	4.471	4.555	3,446,066	+0.01(+0.15%)
May 20, 2002	4.478	4.646	4.268	4.548	5,479,319	+0.24(+5.52%)
May 17, 2002	4.583	4.681	4.121	4.310	4,793,136	-0.27(-5.95%)
May 16, 2002	4.898	4.996	4.583	4.583	2,615,672	-0.20(-4.24%)
May 15, 2002	4.828	5.045	4.653	4.786	4,159,120	-0.11(-2.29%)
May 14, 2002	4.835	4.989	4.758	4.898	2,864,933	+0.13(+2.79%)
May 13, 2002	4.702	4.786	4.604	4.765	2,530,488	+0.06(+1.34%)
May 10, 2002	5.101	5.247	4.548	4.702	4,658,786	-0.41(-7.95%)
May 09, 2002	5.443	5.597	5.108	5.108	2,539,064	-0.35(-6.41%)
May 08, 2002	5.373	5.492	5.206	5.457	2,411,432	+0.10(+1.96%)
May 07, 2002	5.604	5.688	5.255	5.352	5,727,294	-0.24(-4.38%)
May 06, 2002	5.793	5.793	5.562	5.597	4,296,042	-0.17(-2.91%)
May 03, 2002	5.877	5.905	5.688	5.765	2,458,597	-0.18(-3.06%)
May 02, 2002	5.912	5.947	5.730	5.947	3,283,989	+0.10(+1.80%)
May 01, 2002	5.611	5.898	5.583	5.842	3,707,191	+0.23(+4.11%)
Apr 30, 2002	5.562	5.723	5.562	5.611	4,005,332	+0.06(+1.01%)
Apr 29, 2002	5.387	5.695	5.387	5.555	5,512,763	+0.22(+4.20%)
Apr 26, 2002	5.597	5.737	5.324	5.331	4,752,831	-0.20(-3.67%)
Apr 25, 2002	5.597	5.597	5.289	5.534	6,906,712	+0.43(+8.50%)
Apr 24, 2002	5.450	5.450	5.101	5.101	3,655,452	-0.42(-7.60%)
Apr 23, 2002	5.436	5.625	5.415	5.520	4,449,115	+0.29(+5.48%)
Apr 22, 2002	5.213	5.408	5.038	5.234	3,357,596	-0.15(-2.73%)
Apr 19, 2002	5.499	5.520	5.275	5.380	2,192,899	-0.11(-2.04%)
Apr 18, 2002	5.562	5.660	5.436	5.492	3,675,604	-0.07(-1.26%)
Apr 17, 2002	5.576	5.597	5.443	5.562	3,619,292	+0.12(+2.19%)
Apr 16, 2002	5.345	5.520	5.324	5.443	4,662,931	+0.27(+5.14%)
Apr 15, 2002	5.912	5.912	5.157	5.178	8,198,898	-0.77(-12.94%)
Apr 12, 2002	5.947	6.115	5.877	5.947	3,396,757	+0.03(+0.59%)
Apr 11, 2002	6.157	6.213	5.877	5.912	4,049,067	-0.24(-3.98%)
Apr 10, 2002	6.136	6.276	6.059	6.157	3,788,658	+0.03(+0.46%)
Apr 09, 2002	6.192	6.346	6.115	6.129	3,177,510	-0.08(-1.24%)
Apr 08, 2002	6.416	6.416	6.192	6.206	3,260,550	-0.21(-3.27%)
Apr 05, 2002	6.339	6.444	6.199	6.416	3,316,576	+0.08(+1.21%)
Apr 04, 2002	6.297	6.402	6.171	6.339	10,290,749	+0.07(+1.12%)
Apr 03, 2002	6.087	6.367	5.947	6.269	4,887,752	+0.11(+1.82%)
Apr 02, 2002	6.297	6.332	6.157	6.157	3,291,279	-0.18(-2.87%)
Apr 01, 2002	6.122	6.360	6.024	6.339	3,347,305	+0.04(+0.67%)
Mar 29, 2002	6.479	6.549	6.227	6.297	8,708,997	+0.00(+0.00%)
Mar 28, 2002	6.479	6.549	6.227	6.297	8,703,709	-0.07(-1.10%)
Mar 27, 2002	6.157	6.437	6.150	6.367	6,548,399	+0.21(+3.41%)
Mar 26, 2002	6.017	6.262	5.982	6.157	9,727,339	-0.14(-2.22%)
Mar 25, 2002	6.122	6.381	6.052	6.297	6,153,068	+0.17(+2.86%)
Mar 22, 2002	6.360	6.430	6.024	6.122	11,393,988	-0.34(-5.30%)
Mar 21, 2002	6.367	6.556	6.297	6.465	7,562,595	+0.10(+1.54%)
Mar 20, 2002	6.227	6.605	6.087	6.367	7,978,364	-0.05(-0.76%)
Mar 19, 2002	6.367	6.857	6.290	6.416	12,916,140	+0.26(+4.20%)
Mar 18, 2002	5.499	6.157	5.499	6.157	8,977,125	+0.66(+11.96%)
Mar 15, 2002	5.877	5.877	5.038	5.499	11,234,341	-0.38(-6.43%)
Mar 14, 2002	5.947	6.157	5.807	5.877	6,659,308	-0.07(-1.18%)
Mar 13, 2002	6.080	6.528	5.814	5.947	11,086,699	-0.20(-3.30%)
Mar 12, 2002	6.129	6.752	5.737	6.150	18,124,902	-0.15(-2.44%)
Mar 11, 2002	6.017	6.367	5.793	6.304	16,768,829	+0.50(+8.69%)
Mar 08, 2002	5.241	6.213	5.178	5.800	18,768,066	+0.73(+14.50%)
Mar 07, 2002	4.891	5.178	4.779	5.066	18,273,116	+0.59(+13.12%)
Mar 06, 2002	4.261	4.898	4.198	4.478	26,098,122	+0.31(+7.56%)
Mar 05, 2002	3.708	4.198	3.638	4.163	17,065,970	+0.56(+15.53%)
Mar 04, 2002	3.498	3.806	3.498	3.603	14,459,017	+0.11(+3.21%)
Mar 01, 2002	3.708	3.708	3.358	3.491	16,530,573	-0.12(-3.29%)
Feb 28, 2002	3.491	3.666	3.323	3.610	9,847,682	+0.12(+3.41%)
Feb 27, 2002	3.603	3.666	3.358	3.491	10,894,322	-0.01(-0.40%)
Feb 26, 2002	3.484	3.792	3.323	3.505	17,913,516	+0.11(+3.30%)
Feb 25, 2002	2.939	3.428	2.645	3.393	14,029,670	+0.50(+17.43%)
Feb 22, 2002	2.596	3.016	2.379	2.890	22,095,362	+0.01(+0.49%)
Feb 21, 2002	3.044	3.442	2.862	2.876	21,113,894	-0.10(-3.29%)
Feb 20, 2002	3.498	3.568	2.729	2.974	35,922,364	-0.35(-10.53%)
Feb 19, 2002	4.548	5.171	3.079	3.323	30,101,024	-3.78(-53.20%)
Feb 12, 2002	7.298	7.298	6.997	7.102	4,331,916	-0.20(-2.68%)
Feb 11, 2002	6.997	7.312	6.962	7.298	6,028,866	+0.29(+4.20%)
Feb 08, 2002	7.032	7.347	6.990	7.004	6,295,421	-0.19(-2.63%)
Feb 07, 2002	6.962	7.263	6.920	7.193	8,839,059	+0.27(+3.84%)
Feb 06, 2002	7.521	8.046	6.927	6.927	9,523,099	-1.13(-14.06%)
Feb 05, 2002	8.116	8.382	7.745	8.060	8,383,414	-0.52(-6.11%)
Feb 04, 2002	9.145	9.222	8.326	8.585	6,063,597	-0.72(-7.74%)
Feb 01, 2002	9.341	9.411	9.180	9.306	6,746,636	-0.17(-1.85%)
Jan 31, 2002	9.718	9.725	9.313	9.480	4,915,337	-0.21(-2.17%)
Jan 30, 2002	10.09	10.19	9.369	9.690	7,041,776	-0.38(-3.82%)
Jan 29, 2002	10.77	10.77	10.06	10.08	4,299,758	-0.48(-4.51%)
Jan 28, 2002	10.76	10.98	10.49	10.55	1,773,986	-0.20(-1.89%)
Jan 25, 2002	10.82	10.91	10.64	10.75	966,602	-0.06(-0.58%)
Jan 24, 2002	10.63	10.94	10.63	10.82	1,516,292	+0.22(+2.05%)
Jan 23, 2002	10.88	11.01	10.58	10.60	3,513,670	-0.28(-2.57%)
Jan 22, 2002	10.74	11.01	10.57	10.88	3,068,458	+0.04(+0.32%)
Jan 21, 2002	10.81	10.96	10.74	10.84	3,526,247	+0.00(+0.00%)
Jan 18, 2002	10.81	10.96	10.74	10.84	3,526,247	+0.03(+0.32%)
Jan 17, 2002	11.05	11.17	10.70	10.81	4,383,512	-0.57(-5.04%)
Jan 14, 2002	11.61	11.68	11.25	11.38	3,300,283	-0.11(-0.97%)
Jan 11, 2002	11.97	12.03	11.46	11.50	4,652,497	-0.54(-4.48%)
Jan 10, 2002	11.65	12.30	11.65	12.03	4,789,705	+0.59(+5.20%)