AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.556	5.618	5.396	5.486	5,241,362	-0.01(-0.13%)
May 29, 2003	5.292	5.556	5.292	5.493	5,587,822	+0.19(+3.66%)
May 28, 2003	5.500	5.611	5.272	5.299	4,447,247	-0.19(-3.53%)
May 27, 2003	5.008	5.500	4.995	5.493	6,322,028	+0.42(+8.33%)
May 23, 2003	4.946	5.119	4.856	5.071	4,248,465	+0.19(+3.98%)
May 22, 2003	4.662	5.015	4.648	4.877	4,212,953	+0.10(+2.03%)
May 21, 2003	4.946	4.988	4.669	4.780	6,145,478	-0.33(-6.50%)
May 20, 2003	5.085	5.223	4.988	5.112	4,342,154	+0.06(+1.23%)
May 19, 2003	5.064	5.175	4.960	5.050	4,731,199	-0.07(-1.35%)
May 16, 2003	4.814	5.195	4.745	5.119	7,912,857	+0.32(+6.64%)
May 15, 2003	4.766	4.835	4.669	4.801	4,061,521	+0.10(+2.06%)
May 14, 2003	4.766	4.807	4.607	4.704	3,085,226	+0.06(+1.34%)
May 13, 2003	4.745	4.821	4.579	4.641	4,149,291	-0.17(-3.60%)
May 12, 2003	4.544	4.821	4.468	4.814	4,781,580	+0.28(+6.11%)
May 09, 2003	4.336	4.537	4.336	4.537	4,381,419	+0.21(+4.97%)
May 08, 2003	4.281	4.330	4.122	4.323	3,725,455	-0.01(-0.16%)
May 07, 2003	4.239	4.364	4.032	4.330	5,095,849	+0.06(+1.30%)
May 06, 2003	4.413	4.496	4.163	4.274	6,774,014	-0.21(-4.64%)
May 05, 2003	4.710	4.710	4.420	4.482	6,580,863	-0.29(-6.10%)
May 02, 2003	4.226	4.780	4.156	4.773	11,749,468	+0.61(+14.64%)
Apr 30, 2003	4.149	4.281	3.949	4.163	6,283,773	+0.01(+0.33%)
Apr 29, 2003	3.983	4.170	3.955	4.149	6,898,162	+0.23(+5.83%)
Apr 28, 2003	3.845	3.949	3.782	3.921	5,371,573	+0.15(+3.85%)
Apr 25, 2003	3.803	3.997	3.748	3.775	6,197,303	+0.05(+1.30%)
Apr 24, 2003	3.457	3.741	3.408	3.727	5,353,961	+0.29(+8.47%)
Apr 23, 2003	3.471	3.588	3.325	3.436	6,215,492	-0.03(-0.80%)
Apr 22, 2003	3.187	3.464	3.138	3.464	4,593,915	+0.26(+8.22%)
Apr 21, 2003	3.069	3.242	3.069	3.200	3,310,569	+0.11(+3.59%)
Apr 17, 2003	3.103	3.124	3.090	3.090	3,367,735	+0.03(+1.13%)
Apr 16, 2003	3.083	3.117	3.027	3.055	3,556,267	-0.03(-0.90%)
Apr 15, 2003	3.103	3.187	2.986	3.083	3,651,110	+0.01(+0.23%)
Apr 14, 2003	2.972	3.110	2.972	3.076	2,921,090	+0.10(+3.50%)
Apr 11, 2003	3.027	3.103	2.972	2.972	2,071,830	-0.04(-1.38%)
Apr 10, 2003	3.096	3.131	2.944	3.013	3,204,321	-0.08(-2.47%)
Apr 09, 2003	3.221	3.339	3.013	3.090	3,283,718	-0.06(-1.98%)
Apr 08, 2003	3.152	3.256	3.013	3.152	3,599,863	-0.16(-4.81%)
Apr 07, 2003	3.450	3.533	3.263	3.311	7,733,564	+0.06(+1.70%)
Apr 04, 2003	2.909	3.290	2.896	3.256	10,873,935	+0.48(+17.50%)
Apr 03, 2003	2.709	2.826	2.431	2.771	4,296,248	+0.07(+2.56%)
Apr 02, 2003	2.702	2.757	2.688	2.702	7,781,346	+0.10(+4.00%)
Apr 01, 2003	2.612	2.639	2.549	2.598	3,992,085	+0.09(+3.59%)
Mar 31, 2003	2.438	2.598	2.431	2.508	3,090,278	+0.00(+0.00%)
Mar 28, 2003	2.494	2.542	2.438	2.508	2,698,778	-0.01(-0.28%)
Mar 27, 2003	2.438	2.577	2.425	2.515	3,018,388	+0.04(+1.68%)
Mar 26, 2003	2.549	2.632	2.411	2.473	6,996,182	-0.08(-2.99%)
Mar 25, 2003	2.293	2.591	2.279	2.549	6,499,589	+0.28(+12.20%)
Mar 24, 2003	2.265	2.300	2.189	2.272	2,087,132	-0.02(-0.91%)
Mar 21, 2003	2.224	2.293	2.182	2.293	5,237,897	+0.06(+2.80%)
Mar 20, 2003	2.251	2.293	2.203	2.231	3,947,478	-0.12(-5.01%)
Mar 19, 2003	2.348	2.418	2.231	2.348	3,043,073	+0.01(+0.59%)
Mar 18, 2003	2.203	2.334	2.175	2.334	214,776,320	+0.13(+5.97%)
Mar 17, 2003	2.161	2.224	2.120	2.203	2,333,841	+0.04(+1.92%)
Mar 14, 2003	2.231	2.265	2.120	2.161	2,200,887	-0.06(-2.50%)
Mar 13, 2003	2.272	2.272	2.085	2.217	3,715,350	+0.11(+5.26%)
Mar 12, 2003	2.203	2.210	2.016	2.106	3,322,262	-0.09(-4.10%)
Mar 11, 2003	2.182	2.231	2.182	2.196	2,174,180	-0.01(-0.31%)
Mar 10, 2003	2.251	2.293	2.196	2.203	1,441,995	-0.03(-1.55%)
Mar 07, 2003	2.231	2.286	2.224	2.237	1,937,577	-0.05(-2.12%)
Mar 06, 2003	2.286	2.341	2.258	2.286	2,850,643	+0.00(+0.00%)
Mar 05, 2003	2.279	2.286	2.231	2.286	1,550,119	+0.02(+0.92%)
Mar 04, 2003	2.286	2.355	2.251	2.265	1,642,653	-0.08(-3.25%)