AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.754	6.941	6.652	6.920	3,345,071	+0.12(+1.83%)
Sep 29, 2004	6.913	6.962	6.581	6.796	9,272,135	-0.16(-2.29%)
Sep 28, 2004	6.983	7.010	6.927	6.955	1,947,971	+0.01(+0.20%)
Sep 27, 2004	7.038	7.080	6.913	6.941	1,668,204	-0.16(-2.24%)
Sep 24, 2004	7.149	7.170	7.059	7.100	1,976,121	-0.01(-0.19%)
Sep 23, 2004	7.190	7.225	7.024	7.114	2,158,301	-0.08(-1.06%)
Sep 22, 2004	7.343	7.343	7.190	7.190	1,702,850	-0.19(-2.54%)
Sep 21, 2004	7.287	7.384	7.239	7.377	2,318,394	+0.08(+1.14%)
Sep 20, 2004	7.184	7.315	7.177	7.294	3,722,856	+0.11(+1.54%)
Sep 17, 2004	7.080	7.204	6.990	7.184	5,153,881	+0.19(+2.67%)
Sep 16, 2004	6.913	7.031	6.899	6.996	1,982,328	+0.08(+1.20%)
Sep 15, 2004	7.066	7.093	6.830	6.913	3,912,399	-0.29(-4.04%)
Sep 14, 2004	6.893	7.204	6.830	7.204	3,161,158	+0.31(+4.52%)
Sep 13, 2004	6.941	6.976	6.879	6.893	2,201,897	-0.14(-1.97%)
Sep 10, 2004	6.996	7.093	6.969	7.031	2,964,542	+0.01(+0.20%)
Sep 09, 2004	6.920	7.052	6.913	7.017	1,946,816	+0.09(+1.30%)
Sep 08, 2004	6.906	6.962	6.893	6.927	1,926,750	+0.02(+0.30%)
Sep 07, 2004	6.927	6.962	6.872	6.906	2,296,741	+0.02(+0.30%)
Sep 03, 2004	7.003	7.031	6.886	6.886	1,361,876	-0.10(-1.39%)
Sep 02, 2004	6.941	7.003	6.893	6.983	1,571,340	+0.11(+1.61%)
Sep 01, 2004	6.948	7.024	6.719	6.872	2,267,869	-0.12(-1.68%)
Aug 31, 2004	6.879	7.017	6.858	6.990	1,920,831	+0.11(+1.61%)
Aug 30, 2004	6.920	6.927	6.858	6.879	982,502	-0.05(-0.70%)
Aug 27, 2004	6.920	6.941	6.858	6.927	1,706,459	+0.03(+0.50%)
Aug 26, 2004	6.983	7.003	6.886	6.893	2,075,584	-0.06(-0.90%)
Aug 25, 2004	6.927	6.990	6.865	6.955	1,560,657	+0.03(+0.50%)
Aug 24, 2004	7.031	7.031	6.886	6.920	3,782,043	-0.08(-1.09%)
Aug 23, 2004	7.087	7.170	6.990	6.996	3,174,439	-0.11(-1.56%)
Aug 20, 2004	6.858	7.135	6.844	7.107	5,729,004	+0.22(+3.22%)
Aug 19, 2004	6.865	6.927	6.830	6.886	1,717,431	-0.01(-0.20%)
Aug 18, 2004	6.879	6.934	6.761	6.899	3,074,543	-0.05(-0.70%)
Aug 17, 2004	6.823	7.017	6.823	6.948	4,989,890	+0.15(+2.14%)
Aug 16, 2004	6.581	6.830	6.560	6.803	4,020,235	+0.18(+2.72%)
Aug 13, 2004	6.512	6.622	6.463	6.622	2,227,304	+0.07(+1.06%)
Aug 12, 2004	6.519	6.581	6.463	6.553	1,430,013	-0.03(-0.53%)
Aug 11, 2004	6.477	6.595	6.380	6.588	2,906,799	+0.10(+1.49%)
Aug 10, 2004	6.456	6.532	6.387	6.491	2,286,491	-0.02(-0.32%)
Aug 09, 2004	6.352	6.546	6.352	6.512	2,519,341	+0.14(+2.17%)
Aug 06, 2004	6.297	6.491	6.297	6.373	1,737,352	-0.03(-0.43%)
Aug 05, 2004	6.512	6.546	6.394	6.401	2,014,664	-0.16(-2.43%)
Aug 04, 2004	6.712	6.712	6.505	6.560	2,044,691	-0.13(-1.97%)
Aug 03, 2004	6.650	6.719	6.643	6.692	1,685,094	+0.01(+0.10%)
Aug 02, 2004	6.706	6.719	6.629	6.685	2,495,811	+0.00(+0.00%)
Jul 30, 2004	6.706	6.726	6.678	6.685	2,360,258	+0.00(+0.00%)
Jul 29, 2004	6.858	6.893	6.581	6.685	3,601,162	+0.01(+0.21%)
Jul 28, 2004	6.754	6.816	6.311	6.671	2,866,956	-0.08(-1.23%)
Jul 27, 2004	6.622	6.761	6.595	6.754	3,536,345	+0.13(+1.99%)
Jul 26, 2004	6.678	6.775	6.539	6.622	2,608,843	-0.01(-0.21%)
Jul 23, 2004	6.747	6.747	6.609	6.636	1,956,777	-0.11(-1.64%)
Jul 22, 2004	6.546	6.803	6.546	6.747	4,288,597	+0.13(+1.99%)
Jul 21, 2004	7.100	7.128	6.581	6.615	5,116,203	-0.51(-7.10%)
Jul 20, 2004	7.052	7.121	7.003	7.121	2,213,446	+0.04(+0.59%)
Jul 19, 2004	7.059	7.100	6.962	7.080	1,609,162	+0.03(+0.39%)
Jul 16, 2004	7.114	7.114	7.010	7.052	2,115,282	-0.01(-0.10%)
Jul 15, 2004	7.128	7.163	7.038	7.059	2,352,463	-0.08(-1.16%)
Jul 14, 2004	7.066	7.190	6.976	7.142	3,887,136	+0.07(+0.98%)
Jul 13, 2004	6.927	7.087	6.913	7.073	2,970,461	+0.14(+2.00%)
Jul 12, 2004	6.858	6.941	6.782	6.934	2,264,982	+0.06(+0.81%)
Jul 09, 2004	6.851	6.906	6.823	6.879	2,286,491	+0.03(+0.40%)
Jul 08, 2004	6.920	6.927	6.823	6.851	1,393,490	-0.07(-1.00%)
Jul 07, 2004	6.796	6.927	6.796	6.920	1,545,500	+0.12(+1.83%)
Jul 06, 2004	6.844	6.858	6.740	6.796	1,833,783	-0.03(-0.41%)
Jul 02, 2004	6.747	6.865	6.740	6.823	2,653,450	+0.08(+1.23%)