AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.54	12.82	12.51	12.75	7,247,365	+0.31(+2.51%)
May 30, 2006	12.39	12.59	12.31	12.43	2,264,549	-0.03(-0.28%)
May 26, 2006	12.39	12.52	12.37	12.47	2,487,294	+0.14(+1.12%)
May 25, 2006	12.32	12.35	12.13	12.33	4,022,833	+0.11(+0.91%)
May 24, 2006	12.29	12.49	12.07	12.22	3,472,683	-0.12(-0.95%)
May 23, 2006	12.49	12.66	12.26	12.34	4,924,062	-0.15(-1.22%)
May 22, 2006	12.38	12.68	12.38	12.49	5,503,950	+0.12(+1.01%)
May 19, 2006	12.68	12.76	12.24	12.37	6,026,671	-0.15(-1.16%)
May 18, 2006	12.47	12.69	12.46	12.51	3,477,880	+0.08(+0.61%)
May 17, 2006	12.49	12.61	12.16	12.43	4,592,615	-0.15(-1.21%)
May 16, 2006	12.64	12.82	12.56	12.59	4,456,774	-0.06(-0.44%)
May 15, 2006	12.64	12.67	12.48	12.64	4,296,392	+0.05(+0.39%)
May 12, 2006	12.61	12.64	12.50	12.59	8,812,498	+0.38(+3.12%)
May 11, 2006	12.23	12.26	11.98	12.21	3,033,257	-0.09(-0.73%)
May 10, 2006	12.28	12.36	12.19	12.30	2,953,715	-0.01(-0.11%)
May 09, 2006	12.20	12.37	12.12	12.32	4,249,476	+0.02(+0.17%)
May 08, 2006	12.30	12.52	12.02	12.30	9,570,524	+0.29(+2.42%)
May 05, 2006	11.64	12.06	11.63	12.00	4,978,774	+0.51(+4.46%)
May 04, 2006	11.54	11.68	11.44	11.49	2,419,301	+0.00(+0.00%)
May 03, 2006	11.53	11.62	11.43	11.49	3,778,146	-0.07(-0.60%)
May 02, 2006	11.72	11.72	11.44	11.56	3,286,750	-0.08(-0.71%)
May 01, 2006	11.77	11.82	11.53	11.64	4,054,736	-0.11(-0.94%)
Apr 28, 2006	11.50	11.78	11.44	11.76	4,180,328	+0.24(+2.05%)
Apr 27, 2006	11.41	11.57	11.29	11.52	2,548,790	+0.15(+1.34%)
Apr 26, 2006	11.50	11.57	11.29	11.37	2,026,357	-0.12(-1.09%)
Apr 25, 2006	11.57	11.58	11.41	11.49	1,892,826	-0.08(-0.66%)
Apr 24, 2006	11.53	11.63	11.40	11.57	1,420,919	+0.07(+0.60%)
Apr 21, 2006	11.58	11.73	11.39	11.50	1,760,161	-0.08(-0.72%)
Apr 20, 2006	11.42	11.70	11.38	11.58	1,607,141	+0.08(+0.72%)
Apr 19, 2006	11.69	11.75	11.43	11.50	3,874,866	-0.20(-1.72%)
Apr 18, 2006	11.69	11.80	11.59	11.70	4,244,423	+0.08(+0.72%)
Apr 17, 2006	11.47	11.63	11.47	11.62	2,399,668	+0.10(+0.84%)
Apr 13, 2006	11.36	11.52	11.31	11.52	2,732,414	+0.16(+1.40%)
Apr 12, 2006	11.49	11.50	11.26	11.36	3,137,483	-0.18(-1.56%)
Apr 11, 2006	11.73	11.76	11.46	11.54	4,253,518	-0.12(-1.01%)
Apr 10, 2006	11.64	11.85	11.50	11.66	4,233,308	+0.28(+2.43%)
Apr 07, 2006	11.60	11.66	11.19	11.38	4,238,649	-0.28(-2.43%)
Apr 06, 2006	11.74	11.79	11.53	11.67	2,340,770	-0.11(-0.94%)
Apr 05, 2006	11.91	12.01	11.69	11.78	3,222,077	-0.09(-0.76%)
Apr 04, 2006	11.85	12.05	11.64	11.87	5,495,432	+0.31(+2.70%)
Apr 03, 2006	11.85	11.85	11.50	11.55	2,929,752	-0.26(-2.23%)
Mar 31, 2006	11.69	11.85	11.62	11.82	2,809,213	+0.10(+0.83%)
Mar 30, 2006	11.68	11.88	11.68	11.72	1,836,815	-0.03(-0.24%)
Mar 29, 2006	11.63	11.90	11.58	11.75	1,492,809	+0.10(+0.83%)
Mar 28, 2006	11.73	11.78	11.54	11.65	2,023,903	-0.08(-0.65%)
Mar 27, 2006	11.64	11.73	11.53	11.73	1,945,950	+0.05(+0.42%)
Mar 24, 2006	11.79	11.85	11.65	11.68	1,231,232	-0.11(-0.94%)
Mar 23, 2006	11.75	11.85	11.67	11.79	1,493,242	-0.02(-0.18%)
Mar 22, 2006	11.44	11.85	11.44	11.81	2,312,043	+0.08(+0.65%)
Mar 21, 2006	11.85	11.96	11.69	11.73	2,892,940	-0.14(-1.17%)
Mar 20, 2006	12.21	12.21	11.83	11.87	2,922,101	-0.30(-2.45%)
Mar 17, 2006	12.23	12.23	12.07	12.17	5,030,021	-0.01(-0.06%)
Mar 16, 2006	12.03	12.19	11.99	12.18	2,812,533	+0.22(+1.85%)
Mar 15, 2006	11.73	12.05	11.73	11.96	3,273,180	+0.19(+1.59%)
Mar 14, 2006	11.79	11.86	11.71	11.77	2,426,807	-0.06(-0.53%)
Mar 13, 2006	11.94	11.97	11.78	11.83	1,998,496	-0.10(-0.81%)
Mar 10, 2006	11.94	11.98	11.78	11.93	2,108,642	-0.05(-0.40%)
Mar 09, 2006	11.85	12.05	11.77	11.98	2,485,994	+0.13(+1.11%)
Mar 08, 2006	11.89	11.95	11.67	11.85	2,222,396	-0.02(-0.18%)
Mar 07, 2006	11.72	11.94	11.72	11.87	2,257,331	+0.10(+0.82%)
Mar 06, 2006	12.05	12.05	11.63	11.77	1,693,323	-0.22(-1.85%)
Mar 03, 2006	11.87	12.07	11.84	11.99	2,049,888	+0.12(+0.99%)
Mar 02, 2006	11.95	12.05	11.80	11.87	2,555,286	-0.25(-2.06%)