AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	4.394	4.541	4.394	4.534	1,902,333	+0.10(+2.37%)
Aug 28, 2003	4.380	4.457	4.345	4.429	2,738,159	+0.00(+0.00%)
Aug 27, 2003	4.352	4.471	4.303	4.429	1,531,585	+0.08(+1.77%)
Aug 26, 2003	4.359	4.429	4.303	4.352	2,450,736	-0.05(-1.11%)
Aug 25, 2003	4.478	4.534	4.359	4.401	1,845,020	-0.17(-3.68%)
Aug 22, 2003	4.688	4.793	4.562	4.569	2,429,297	-0.06(-1.21%)
Aug 21, 2003	4.541	4.681	4.464	4.625	3,191,088	+0.13(+2.96%)
Aug 20, 2003	4.289	4.583	4.268	4.492	3,458,787	+0.20(+4.73%)
Aug 19, 2003	4.310	4.345	4.198	4.289	2,244,352	+0.01(+0.16%)
Aug 18, 2003	4.387	4.436	4.282	4.282	1,641,780	-0.10(-2.24%)
Aug 15, 2003	4.429	4.457	4.275	4.380	958,455	-0.06(-1.26%)
Aug 14, 2003	4.478	4.478	4.338	4.436	2,324,819	+0.01(+0.16%)
Aug 13, 2003	4.408	4.464	4.303	4.429	2,000,808	+0.06(+1.28%)
Aug 12, 2003	4.247	4.380	4.247	4.373	2,273,938	+0.15(+3.48%)
Aug 11, 2003	4.198	4.268	4.184	4.226	1,656,644	+0.00(+0.00%)
Aug 08, 2003	4.156	4.275	4.128	4.226	1,604,620	+0.09(+2.20%)
Aug 07, 2003	4.198	4.198	4.100	4.135	2,857,215	-0.06(-1.50%)
Aug 06, 2003	4.212	4.282	4.086	4.198	4,016,623	-0.01(-0.17%)
Aug 05, 2003	4.191	4.338	4.058	4.205	3,787,372	+0.02(+0.50%)
Aug 04, 2003	4.198	4.219	3.848	4.184	6,291,705	-0.07(-1.64%)
Aug 01, 2003	4.401	4.408	4.191	4.254	2,942,684	-0.15(-3.34%)
Jul 31, 2003	4.443	4.513	4.352	4.401	4,249,877	-0.01(-0.16%)
Jul 30, 2003	4.681	4.723	4.352	4.408	3,823,103	-0.20(-4.40%)
Jul 29, 2003	4.702	4.772	4.604	4.611	2,865,219	-0.10(-2.08%)
Jul 28, 2003	4.723	4.779	4.667	4.709	2,459,740	-0.08(-1.75%)
Jul 25, 2003	4.863	4.891	4.695	4.793	2,682,989	-0.04(-0.87%)
Jul 24, 2003	4.793	4.919	4.653	4.835	4,715,956	+0.16(+3.44%)
Jul 23, 2003	4.863	4.863	4.646	4.674	1,447,974	-0.11(-2.34%)
Jul 22, 2003	4.562	4.849	4.520	4.786	3,208,096	+0.23(+5.07%)
Jul 21, 2003	4.758	4.772	4.548	4.555	3,496,519	-0.27(-5.65%)
Jul 18, 2003	4.898	4.961	4.793	4.828	2,935,967	-0.01(-0.29%)
Jul 17, 2003	4.828	4.877	4.786	4.842	3,433,489	-0.03(-0.72%)
Jul 16, 2003	4.968	4.968	4.828	4.877	3,571,555	-0.06(-1.13%)
Jul 15, 2003	4.933	4.989	4.730	4.933	4,210,001	-0.03(-0.70%)
Jul 14, 2003	4.933	5.108	4.905	4.968	3,875,556	+0.03(+0.71%)
Jul 11, 2003	4.933	4.989	4.898	4.933	3,427,629	+0.03(+0.71%)
Jul 10, 2003	5.038	5.038	4.779	4.898	3,818,672	-0.17(-3.45%)
Jul 09, 2003	5.017	5.157	4.982	5.073	3,846,257	+0.06(+1.12%)
Jul 08, 2003	5.052	5.108	4.975	5.017	3,270,840	-0.08(-1.51%)
Jul 07, 2003	5.178	5.227	5.052	5.094	4,694,660	+0.10(+1.96%)
Jul 03, 2003	4.863	5.017	4.821	4.996	5,437,013	+0.13(+2.73%)
Jul 02, 2003	4.597	4.877	4.527	4.863	10,452,541	+0.47(+10.67%)
Jul 01, 2003	4.408	4.443	4.268	4.394	5,037,680	-0.05(-1.10%)
Jun 30, 2003	4.485	4.604	4.429	4.443	6,711,905	-0.02(-0.47%)
Jun 27, 2003	4.618	4.646	4.443	4.464	5,682,558	-0.15(-3.19%)
Jun 26, 2003	4.653	4.758	4.555	4.611	5,832,344	-0.01(-0.15%)
Jun 25, 2003	4.513	4.807	4.443	4.618	7,829,150	+0.17(+3.94%)
Jun 24, 2003	4.604	4.667	4.198	4.443	8,078,126	-0.09(-2.01%)
Jun 23, 2003	4.758	4.814	4.415	4.534	10,792,131	-0.31(-6.49%)
Jun 20, 2003	5.122	5.122	4.583	4.849	25,573,730	-0.19(-3.75%)
Jun 19, 2003	5.052	5.164	5.024	5.038	8,413,000	+0.03(+0.70%)
Jun 18, 2003	4.919	5.164	4.898	5.003	23,018,514	-0.17(-3.25%)
Jun 17, 2003	5.737	5.737	5.171	5.171	13,245,297	-0.57(-9.88%)
Jun 16, 2003	5.646	5.737	5.569	5.737	3,728,058	+0.16(+2.89%)
Jun 13, 2003	5.681	5.702	5.534	5.576	2,223,914	-0.06(-0.99%)
Jun 12, 2003	5.576	5.709	5.534	5.632	2,778,749	+0.08(+1.39%)
Jun 11, 2003	5.345	5.590	5.289	5.555	4,105,523	+0.19(+3.52%)
Jun 10, 2003	5.597	5.695	5.296	5.366	5,068,981	-0.27(-4.72%)
Jun 09, 2003	5.492	5.695	5.415	5.632	3,415,195	+0.15(+2.81%)
Jun 06, 2003	5.912	5.940	5.401	5.478	5,270,505	-0.38(-6.45%)
Jun 05, 2003	5.800	5.905	5.702	5.856	3,318,291	+0.05(+0.84%)
Jun 04, 2003	5.632	5.863	5.590	5.807	3,285,990	+0.14(+2.47%)
Jun 03, 2003	5.562	5.667	5.513	5.667	4,219,720	+0.00(+0.00%)