AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.542	6.359	5.542	6.276	5,679,778	+0.08(+1.23%)
Feb 26, 2004	6.068	6.255	6.047	6.200	3,161,158	-0.01(-0.11%)
Feb 25, 2004	5.937	6.228	5.895	6.207	2,338,027	+0.27(+4.55%)
Feb 24, 2004	5.888	6.027	5.833	5.937	4,232,730	-0.20(-3.27%)
Feb 23, 2004	6.304	6.304	6.110	6.138	3,151,053	-0.15(-2.42%)
Feb 20, 2004	6.422	6.435	6.228	6.290	5,942,221	-0.10(-1.63%)
Feb 19, 2004	6.401	6.449	6.366	6.394	5,661,011	-0.01(-0.22%)
Feb 18, 2004	6.442	6.498	6.373	6.408	2,395,482	+0.01(+0.22%)
Feb 17, 2004	6.366	6.477	6.345	6.394	1,760,594	+0.08(+1.21%)
Feb 13, 2004	6.456	6.539	6.304	6.318	2,473,435	-0.19(-2.98%)
Feb 12, 2004	6.408	6.615	6.408	6.512	2,294,431	-0.08(-1.26%)
Feb 11, 2004	6.602	6.657	6.484	6.595	2,885,578	-0.07(-1.04%)
Feb 10, 2004	6.685	6.740	6.560	6.664	4,487,523	-0.03(-0.41%)
Feb 09, 2004	6.560	6.706	6.422	6.692	3,108,467	+0.13(+2.01%)
Feb 06, 2004	6.290	6.595	6.207	6.560	3,063,572	+0.30(+4.87%)
Feb 05, 2004	6.200	6.428	6.117	6.255	5,805,803	+0.04(+0.67%)
Feb 04, 2004	6.581	6.588	6.103	6.214	6,817,466	-0.42(-6.27%)
Feb 03, 2004	6.408	6.650	6.408	6.629	2,110,085	+0.09(+1.38%)
Feb 02, 2004	6.719	6.837	6.387	6.539	5,809,556	-0.22(-3.28%)
Jan 30, 2004	6.789	6.851	6.408	6.761	4,536,316	+0.10(+1.46%)
Jan 29, 2004	7.225	7.274	6.435	6.664	9,883,637	-0.54(-7.50%)
Jan 28, 2004	7.280	7.377	7.204	7.204	3,587,881	-0.12(-1.61%)
Jan 27, 2004	7.384	7.516	7.280	7.322	4,201,116	-0.08(-1.03%)
Jan 26, 2004	7.440	7.461	7.170	7.398	2,064,901	+0.00(+0.00%)
Jan 23, 2004	7.447	7.461	7.308	7.398	2,278,407	+0.02(+0.28%)
Jan 22, 2004	7.433	7.454	7.308	7.377	2,110,807	-0.04(-0.56%)
Jan 21, 2004	7.239	7.440	7.156	7.419	4,157,952	+0.24(+3.28%)
Jan 20, 2004	6.913	7.197	6.906	7.184	4,508,888	+0.27(+3.91%)
Jan 16, 2004	6.865	6.941	6.865	6.913	4,955,388	+0.05(+0.71%)
Jan 15, 2004	6.934	6.941	6.858	6.865	2,645,655	-0.06(-0.90%)
Jan 14, 2004	6.927	6.983	6.893	6.927	2,353,762	+0.03(+0.40%)
Jan 13, 2004	6.996	7.017	6.844	6.899	2,658,502	-0.08(-1.19%)
Jan 12, 2004	6.955	7.066	6.934	6.983	2,538,108	-0.01(-0.10%)
Jan 09, 2004	6.886	7.031	6.789	6.990	3,987,321	+0.08(+1.10%)
Jan 08, 2004	6.962	7.003	6.796	6.913	3,201,867	-0.05(-0.70%)
Jan 07, 2004	6.754	6.962	6.712	6.962	3,721,268	+0.22(+3.29%)
Jan 06, 2004	6.726	6.740	6.650	6.740	3,137,916	+0.04(+0.62%)
Jan 05, 2004	6.588	6.719	6.546	6.699	3,375,675	+0.13(+2.00%)
Jan 02, 2004	6.539	6.581	6.477	6.567	2,111,818	+0.03(+0.42%)
Dec 31, 2003	6.560	6.581	6.512	6.539	3,164,478	-0.04(-0.63%)
Dec 30, 2003	6.456	6.581	6.442	6.581	4,518,271	+0.15(+2.26%)
Dec 29, 2003	6.158	6.512	6.151	6.435	4,475,974	+0.26(+4.15%)
Dec 26, 2003	6.172	6.234	6.158	6.179	531,816	+0.03(+0.45%)
Dec 24, 2003	6.214	6.269	6.138	6.151	1,620,710	-0.04(-0.67%)
Dec 23, 2003	6.158	6.200	6.103	6.193	2,487,582	+0.11(+1.82%)
Dec 22, 2003	6.089	6.124	5.957	6.082	1,744,426	+0.02(+0.34%)
Dec 19, 2003	6.061	6.117	5.978	6.061	2,835,775	+0.00(+0.00%)
Dec 18, 2003	5.944	6.089	5.909	6.061	4,178,018	+0.17(+2.94%)
Dec 17, 2003	5.888	5.923	5.840	5.888	3,148,166	+0.00(+0.00%)
Dec 16, 2003	5.826	5.888	5.757	5.888	3,921,927	+0.08(+1.31%)
Dec 15, 2003	5.853	5.853	5.687	5.812	3,491,017	+0.12(+2.19%)
Dec 12, 2003	5.459	5.708	5.459	5.687	2,418,868	+0.23(+4.19%)
Dec 11, 2003	5.514	5.563	5.438	5.459	3,013,335	-0.02(-0.38%)
Dec 10, 2003	5.576	5.604	5.403	5.479	4,312,560	-0.10(-1.74%)
Dec 09, 2003	5.660	5.715	5.542	5.576	2,620,248	-0.05(-0.86%)
Dec 08, 2003	5.597	5.646	5.569	5.625	2,728,083	-0.01(-0.12%)
Dec 05, 2003	5.556	5.694	5.556	5.632	2,453,802	+0.04(+0.74%)
Dec 04, 2003	5.632	5.833	5.403	5.590	6,432,607	-0.10(-1.71%)
Dec 03, 2003	6.103	6.117	5.646	5.687	7,594,835	-0.41(-6.70%)
Dec 02, 2003	6.269	6.269	6.096	6.096	3,227,274	-0.17(-2.76%)