AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	5.874	5.971	5.791	5.909	2,138,235	+0.01(+0.24%)
Mar 30, 2004	5.708	5.923	5.666	5.895	2,676,403	+0.12(+2.04%)
Mar 29, 2004	5.750	5.819	5.687	5.777	2,494,367	+0.06(+1.09%)
Mar 26, 2004	5.715	5.805	5.687	5.715	2,629,775	-0.02(-0.36%)
Mar 25, 2004	5.736	5.812	5.660	5.736	2,544,604	+0.04(+0.73%)
Mar 24, 2004	5.646	5.770	5.563	5.694	3,045,094	+0.02(+0.37%)
Mar 23, 2004	5.736	5.763	5.542	5.673	3,184,977	-0.07(-1.21%)
Mar 22, 2004	5.757	5.819	5.680	5.743	1,992,577	-0.21(-3.60%)
Mar 19, 2004	5.909	6.034	5.860	5.957	2,244,916	-0.05(-0.81%)
Mar 18, 2004	6.027	6.068	5.902	6.006	2,178,222	-0.09(-1.48%)
Mar 17, 2004	5.895	6.186	5.895	6.096	3,728,342	+0.27(+4.64%)
Mar 16, 2004	5.611	5.826	5.604	5.826	4,223,780	+0.21(+3.83%)
Mar 15, 2004	5.625	5.625	5.452	5.611	3,981,980	+0.00(+0.00%)
Mar 12, 2004	5.507	5.625	5.472	5.611	2,681,744	+0.06(+1.00%)
Mar 11, 2004	5.334	5.750	5.299	5.556	7,502,590	-0.10(-1.72%)
Mar 10, 2004	5.895	5.957	5.625	5.653	3,363,115	-0.17(-2.97%)
Mar 09, 2004	5.833	5.895	5.770	5.826	2,214,601	-0.10(-1.75%)
Mar 08, 2004	5.992	6.061	5.909	5.930	2,209,837	-0.13(-2.17%)
Mar 05, 2004	6.006	6.110	6.006	6.061	1,899,466	-0.05(-0.79%)
Mar 04, 2004	6.075	6.131	5.992	6.110	1,475,630	+0.09(+1.50%)
Mar 03, 2004	6.096	6.151	5.985	6.020	2,200,887	-0.12(-1.92%)
Mar 02, 2004	6.207	6.234	6.068	6.138	2,800,984	-0.09(-1.45%)
Mar 01, 2004	6.276	6.352	6.193	6.228	3,642,882	-0.05(-0.77%)
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%)