AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.08	15.44	15.00	15.16	9,304,887	+0.17(+1.11%)
Jun 28, 2007	15.18	15.28	14.96	14.99	5,812,670	-0.25(-1.64%)
Jun 27, 2007	15.03	15.30	14.91	15.24	10,432,072	+0.10(+0.64%)
Jun 26, 2007	15.18	15.37	15.11	15.14	10,651,906	+0.04(+0.28%)
Jun 25, 2007	14.88	15.46	14.73	15.10	10,494,377	+0.19(+1.30%)
Jun 22, 2007	14.69	15.23	14.76	14.91	12,388,109	+0.45(+3.11%)
Jun 21, 2007	14.66	14.51	14.23	14.46	9,276,382	-0.20(-1.37%)
Jun 20, 2007	15.08	15.18	14.62	14.66	5,266,769	-0.40(-2.67%)
Jun 19, 2007	15.05	15.16	14.96	15.06	4,741,738	-0.03(-0.18%)
Jun 18, 2007	15.39	15.39	15.01	15.09	3,224,243	-0.21(-1.36%)
Jun 15, 2007	15.12	15.41	14.98	15.30	7,542,578	+0.33(+2.22%)
Jun 14, 2007	14.68	15.06	14.62	14.96	6,406,478	+0.26(+1.79%)
Jun 13, 2007	14.62	14.76	14.46	14.70	6,992,861	+0.12(+0.81%)
Jun 12, 2007	14.90	14.94	14.54	14.58	8,767,458	-0.46(-3.04%)
Jun 11, 2007	15.01	15.17	14.87	15.04	3,742,922	+0.06(+0.42%)
Jun 08, 2007	14.61	15.00	14.61	14.98	7,739,381	+0.21(+1.45%)
Jun 07, 2007	15.19	15.26	14.62	14.76	12,308,207	-0.44(-2.92%)
Jun 06, 2007	15.75	15.73	15.18	15.21	10,814,394	-0.54(-3.43%)
Jun 05, 2007	16.02	16.03	15.71	15.75	8,255,924	-0.29(-1.81%)
Jun 04, 2007	16.17	16.24	15.80	16.04	8,182,836	-0.26(-1.57%)
Jun 01, 2007	16.44	16.65	16.17	16.29	9,021,096	-0.15(-0.89%)
May 31, 2007	16.45	16.78	16.39	16.44	18,265,454	+0.02(+0.13%)
May 30, 2007	15.91	16.44	15.48	16.42	6,926,023	+0.51(+3.18%)
May 29, 2007	16.07	16.20	15.88	15.91	6,436,793	-0.14(-0.86%)
May 25, 2007	16.20	16.47	15.88	16.05	8,516,758	+0.02(+0.13%)
May 24, 2007	16.51	16.79	15.79	16.03	10,508,131	-0.53(-3.18%)
May 23, 2007	16.19	16.74	16.19	16.56	7,966,760	+0.37(+2.27%)
May 22, 2007	16.38	16.38	16.15	16.19	4,640,254	-0.17(-1.02%)
May 21, 2007	16.14	16.37	16.11	16.36	6,141,580	+0.18(+1.11%)
May 18, 2007	16.45	16.45	15.96	16.18	8,601,879	-0.08(-0.51%)
May 17, 2007	16.14	16.33	16.08	16.26	6,350,755	+0.04(+0.26%)
May 16, 2007	16.45	16.79	15.81	16.22	9,052,094	+0.35(+2.23%)
May 15, 2007	15.59	15.99	15.51	15.86	7,351,413	+0.24(+1.55%)
May 14, 2007	15.73	15.90	15.24	15.62	4,823,026	-0.11(-0.70%)
May 11, 2007	15.45	15.74	15.43	15.73	5,952,006	+0.28(+1.84%)
May 10, 2007	15.61	15.75	15.42	15.45	4,779,848	-0.21(-1.33%)
May 09, 2007	15.45	15.71	15.34	15.66	4,950,112	+0.21(+1.35%)
May 08, 2007	15.52	15.52	15.30	15.45	5,047,128	-0.09(-0.58%)
May 07, 2007	15.55	15.61	15.25	15.54	5,710,863	+0.01(+0.04%)
May 04, 2007	15.42	15.72	15.37	15.53	5,404,859	+0.07(+0.45%)
May 03, 2007	15.60	15.64	15.39	15.46	4,333,191	-0.07(-0.45%)
May 02, 2007	15.88	15.88	15.34	15.53	5,700,854	+0.12(+0.76%)
May 01, 2007	15.34	15.43	15.14	15.41	3,798,702	+0.18(+1.18%)
Apr 30, 2007	15.59	15.63	15.22	15.23	5,913,084	-0.36(-2.31%)
Apr 27, 2007	15.80	15.88	15.56	15.59	3,020,426	-0.27(-1.70%)
Apr 26, 2007	15.71	16.06	15.71	15.86	3,548,864	-0.08(-0.52%)
Apr 25, 2007	15.67	16.00	15.67	15.95	4,034,727	+0.12(+0.79%)
Apr 24, 2007	15.78	15.93	15.73	15.82	4,488,467	+0.03(+0.22%)
Apr 23, 2007	16.00	16.06	15.68	15.79	5,425,635	+0.01(+0.04%)
Apr 20, 2007	15.88	16.06	15.68	15.78	10,174,362	+0.03(+0.18%)
Apr 19, 2007	15.23	15.77	15.23	15.75	4,276,290	-0.03(-0.18%)
Apr 18, 2007	15.58	15.86	15.47	15.78	5,703,597	+0.19(+1.20%)
Apr 17, 2007	15.66	15.71	15.15	15.59	7,751,030	+0.37(+2.46%)
Apr 16, 2007	15.41	15.41	14.94	15.22	6,579,843	+0.11(+0.73%)
Apr 13, 2007	15.81	15.81	14.93	15.11	5,064,075	-0.11(-0.73%)
Apr 12, 2007	15.32	15.37	15.00	15.22	5,745,794	-0.18(-1.17%)
Apr 11, 2007	15.57	15.57	15.34	15.40	3,230,169	-0.13(-0.85%)
Apr 10, 2007	15.44	15.60	15.41	15.53	4,580,550	+0.10(+0.63%)
Apr 09, 2007	15.09	15.45	15.03	15.43	5,315,659	+0.41(+2.72%)
Apr 05, 2007	15.00	15.09	14.91	15.03	2,006,843	+0.01(+0.09%)
Apr 04, 2007	14.98	15.13	14.94	15.01	3,170,924	+0.09(+0.60%)
Apr 03, 2007	15.24	15.30	14.80	14.92	5,930,673	-0.33(-2.14%)