AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.30	14.39	14.09	14.12	3,232,471	-0.14(-0.97%)
Sep 28, 2006	14.37	14.46	14.23	14.26	2,949,818	-0.08(-0.53%)
Sep 27, 2006	14.28	14.36	14.17	14.34	2,687,085	+0.00(+0.00%)
Sep 26, 2006	14.24	14.36	14.12	14.34	2,551,533	+0.05(+0.34%)
Sep 25, 2006	14.10	14.48	14.05	14.29	3,882,228	+0.34(+2.43%)
Sep 22, 2006	14.15	14.15	13.90	13.95	3,171,119	-0.16(-1.13%)
Sep 21, 2006	14.18	14.26	14.02	14.11	2,714,369	-0.09(-0.63%)
Sep 20, 2006	14.22	14.35	14.15	14.20	1,574,660	-0.02(-0.15%)
Sep 19, 2006	14.12	14.30	14.05	14.22	3,637,108	+0.08(+0.59%)
Sep 18, 2006	14.22	14.26	14.05	14.14	2,257,619	+0.09(+0.64%)
Sep 15, 2006	14.28	14.35	13.98	14.05	3,615,309	-0.16(-1.12%)
Sep 14, 2006	14.13	14.36	14.08	14.21	2,542,438	+0.03(+0.20%)
Sep 13, 2006	13.89	14.21	13.72	14.18	2,889,187	+0.24(+1.69%)
Sep 12, 2006	13.92	14.12	13.87	13.94	3,609,968	-0.10(-0.74%)
Sep 11, 2006	14.10	14.23	13.90	14.05	3,085,659	-0.12(-0.83%)
Sep 08, 2006	14.30	14.34	14.09	14.17	2,040,071	-0.08(-0.54%)
Sep 07, 2006	14.39	14.44	14.10	14.24	4,080,288	-0.14(-0.96%)
Sep 06, 2006	14.55	14.68	14.27	14.38	3,311,291	-0.28(-1.89%)
Sep 05, 2006	14.68	14.88	14.55	14.66	3,234,781	-0.01(-0.09%)
Sep 01, 2006	14.67	14.71	14.58	14.67	2,105,466	-0.04(-0.28%)
Aug 31, 2006	14.55	14.79	14.55	14.71	2,893,518	+0.16(+1.09%)
Aug 30, 2006	14.48	14.60	14.30	14.55	1,944,795	+0.15(+1.01%)
Aug 29, 2006	14.46	14.62	14.34	14.41	3,669,299	-0.08(-0.53%)
Aug 28, 2006	14.37	14.58	14.36	14.48	2,360,403	+0.15(+1.01%)
Aug 25, 2006	14.23	14.39	14.21	14.34	1,859,190	+0.08(+0.58%)
Aug 24, 2006	14.43	14.44	14.12	14.26	1,671,092	-0.13(-0.91%)
Aug 23, 2006	14.46	14.47	14.15	14.39	1,625,186	-0.05(-0.34%)
Aug 22, 2006	14.30	14.44	14.21	14.44	1,785,279	+0.13(+0.92%)
Aug 21, 2006	14.12	14.40	13.99	14.30	2,275,520	+0.11(+0.78%)
Aug 18, 2006	14.00	14.25	13.87	14.19	3,248,351	+0.21(+1.54%)
Aug 17, 2006	14.06	14.07	13.75	13.98	3,112,221	-0.18(-1.27%)
Aug 16, 2006	14.09	14.17	13.88	14.16	5,230,246	+0.03(+0.20%)
Aug 15, 2006	14.24	14.44	14.05	14.13	3,411,476	+0.16(+1.14%)
Aug 14, 2006	13.99	14.11	13.94	13.97	2,293,565	-0.03(-0.25%)
Aug 11, 2006	14.11	14.13	13.96	14.01	2,338,171	-0.17(-1.22%)
Aug 10, 2006	14.26	14.31	14.06	14.18	3,634,220	-0.10(-0.68%)
Aug 09, 2006	14.17	14.48	14.07	14.28	4,681,540	+0.21(+1.53%)
Aug 08, 2006	13.88	14.30	13.79	14.06	4,839,324	+0.16(+1.15%)
Aug 07, 2006	13.69	14.35	13.33	13.90	14,840,036	+1.26(+9.97%)
Aug 04, 2006	13.87	13.92	12.64	12.64	8,320,236	-1.06(-7.73%)
Aug 03, 2006	13.68	13.75	13.58	13.70	2,635,261	+0.02(+0.15%)
Aug 02, 2006	13.80	13.90	13.61	13.68	3,345,215	-0.08(-0.55%)
Aug 01, 2006	13.71	13.84	13.61	13.76	3,595,388	+0.00(+0.00%)
Jul 31, 2006	13.68	13.92	13.61	13.76	2,866,090	-0.01(-0.10%)
Jul 28, 2006	13.84	13.91	13.72	13.77	3,028,926	+0.03(+0.20%)
Jul 27, 2006	13.89	14.07	13.70	13.74	4,120,564	-0.16(-1.15%)
Jul 26, 2006	14.21	14.23	13.77	13.90	6,161,069	-0.29(-2.05%)
Jul 25, 2006	14.08	14.27	14.08	14.19	4,147,270	+0.03(+0.20%)
Jul 24, 2006	13.97	14.26	13.93	14.17	5,143,920	+0.19(+1.39%)
Jul 21, 2006	13.73	14.00	13.75	13.97	5,032,908	+0.24(+1.77%)
Jul 20, 2006	13.67	13.85	13.58	13.73	2,815,997	-0.01(-0.05%)
Jul 19, 2006	13.63	13.76	13.58	13.74	4,488,100	+0.24(+1.75%)
Jul 18, 2006	13.67	13.79	13.33	13.50	5,323,502	-0.18(-1.32%)
Jul 17, 2006	13.40	13.72	13.37	13.68	4,553,783	+0.19(+1.39%)
Jul 14, 2006	13.33	13.53	13.14	13.49	3,400,649	+0.21(+1.62%)
Jul 13, 2006	13.33	13.48	13.22	13.28	4,319,489	-0.06(-0.47%)
Jul 12, 2006	13.70	13.75	13.30	13.34	4,831,095	-0.25(-1.84%)
Jul 11, 2006	13.53	13.65	13.39	13.59	4,860,111	+0.11(+0.82%)
Jul 10, 2006	13.38	13.56	13.35	13.48	4,316,025	+0.13(+0.99%)
Jul 07, 2006	13.16	13.37	13.00	13.35	7,638,576	+0.19(+1.47%)
Jul 06, 2006	13.11	13.16	13.04	13.15	3,219,335	+0.09(+0.69%)
Jul 05, 2006	12.88	13.15	12.82	13.06	5,035,074	+0.18(+1.40%)