AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.619	8.739	8.605	8.647	3,709,036	+0.03(+0.33%)
Nov 29, 2004	9.022	9.043	8.584	8.619	5,094,050	-0.40(-4.46%)
Nov 26, 2004	9.001	9.057	8.979	9.022	601,564	+0.05(+0.55%)
Nov 24, 2004	8.902	8.994	8.859	8.972	2,672,787	+0.02(+0.24%)
Nov 23, 2004	8.909	8.958	8.831	8.951	1,902,784	+0.05(+0.56%)
Nov 22, 2004	8.655	8.923	8.619	8.902	3,016,033	+0.26(+3.03%)
Nov 19, 2004	8.690	8.732	8.605	8.640	2,130,388	-0.05(-0.57%)
Nov 18, 2004	8.718	8.796	8.655	8.690	3,073,359	+0.01(+0.08%)
Nov 17, 2004	8.796	8.831	8.513	8.683	6,012,109	-0.07(-0.81%)
Nov 16, 2004	8.647	8.789	8.584	8.753	6,689,117	+0.11(+1.23%)
Nov 15, 2004	8.577	8.647	8.527	8.647	2,964,936	+0.07(+0.82%)
Nov 12, 2004	8.464	8.584	8.428	8.577	3,762,257	+0.12(+1.42%)
Nov 11, 2004	8.294	8.457	8.294	8.457	3,491,057	+0.19(+2.31%)
Nov 10, 2004	8.308	8.337	8.231	8.266	2,323,031	-0.01(-0.17%)
Nov 09, 2004	8.174	8.301	8.054	8.280	2,753,326	+0.13(+1.56%)
Nov 08, 2004	8.068	8.181	8.012	8.153	4,132,396	+0.14(+1.76%)
Nov 05, 2004	8.047	8.082	7.927	8.012	3,002,586	-0.04(-0.44%)
Nov 04, 2004	7.913	8.054	7.856	8.047	2,348,792	+0.20(+2.61%)
Nov 03, 2004	7.856	7.920	7.771	7.842	2,078,866	+0.06(+0.73%)
Nov 02, 2004	7.842	7.927	7.750	7.786	2,873,639	+0.01(+0.18%)
Nov 01, 2004	7.807	7.821	7.701	7.771	2,818,437	+0.07(+0.92%)
Oct 29, 2004	7.665	7.701	7.496	7.701	3,237,126	+0.17(+2.25%)
Oct 28, 2004	8.054	8.054	7.418	7.531	6,633,632	-0.51(-6.33%)
Oct 27, 2004	7.983	8.231	7.962	8.040	5,601,346	+0.06(+0.71%)
Oct 26, 2004	7.757	7.983	7.736	7.983	2,696,142	+0.18(+2.26%)
Oct 25, 2004	7.757	7.828	7.708	7.807	1,232,429	+0.01(+0.09%)
Oct 22, 2004	7.870	7.899	7.743	7.800	1,747,085	-0.04(-0.54%)
Oct 21, 2004	7.665	7.863	7.637	7.842	2,561,250	+0.13(+1.65%)
Oct 20, 2004	7.849	7.849	7.602	7.715	2,321,757	-0.13(-1.71%)
Oct 19, 2004	7.842	7.856	7.800	7.849	2,685,668	+0.04(+0.54%)
Oct 18, 2004	7.828	7.870	7.743	7.807	3,804,862	-0.02(-0.27%)
Oct 15, 2004	7.708	7.835	7.658	7.828	2,887,935	+0.19(+2.50%)
Oct 14, 2004	7.588	7.665	7.538	7.637	2,962,105	+0.12(+1.60%)
Oct 13, 2004	7.757	7.757	7.517	7.517	2,566,912	-0.22(-2.83%)
Oct 12, 2004	7.588	7.757	7.475	7.736	3,440,667	+0.08(+1.01%)
Oct 11, 2004	7.475	7.658	7.397	7.658	2,795,082	+0.23(+3.04%)
Oct 08, 2004	7.206	7.453	7.164	7.432	1,739,017	+0.11(+1.54%)
Oct 07, 2004	7.489	7.538	7.319	7.319	1,436,678	-0.13(-1.80%)
Oct 06, 2004	7.510	7.559	7.383	7.453	1,740,433	-0.06(-0.75%)
Oct 05, 2004	7.369	7.545	7.369	7.510	2,970,456	+0.14(+1.92%)
Oct 04, 2004	7.418	7.432	7.256	7.369	2,974,702	+0.20(+2.76%)
Oct 01, 2004	7.065	7.192	7.058	7.171	1,948,220	+0.11(+1.60%)
Sep 30, 2004	6.888	7.079	6.784	7.058	3,279,872	+0.13(+1.83%)
Sep 29, 2004	7.051	7.100	6.712	6.931	9,091,413	-0.16(-2.29%)
Sep 28, 2004	7.121	7.150	7.065	7.093	1,910,003	+0.01(+0.20%)
Sep 27, 2004	7.178	7.220	7.051	7.079	1,635,690	-0.16(-2.24%)
Sep 24, 2004	7.291	7.312	7.199	7.242	1,937,604	-0.01(-0.19%)
Sep 23, 2004	7.333	7.369	7.164	7.256	2,116,234	-0.08(-1.06%)
Sep 22, 2004	7.489	7.489	7.333	7.333	1,669,660	-0.19(-2.54%)
Sep 21, 2004	7.432	7.531	7.383	7.524	2,273,207	+0.08(+1.14%)
Sep 20, 2004	7.326	7.461	7.319	7.439	3,650,295	+0.11(+1.54%)
Sep 17, 2004	7.220	7.348	7.128	7.326	5,053,427	+0.19(+2.67%)
Sep 16, 2004	7.051	7.171	7.037	7.136	1,943,691	+0.08(+1.20%)
Sep 15, 2004	7.206	7.234	6.966	7.051	3,836,143	-0.30(-4.04%)
Sep 14, 2004	7.030	7.348	6.966	7.348	3,099,545	+0.32(+4.52%)
Sep 13, 2004	7.079	7.114	7.015	7.030	2,158,980	-0.14(-1.97%)
Sep 10, 2004	7.136	7.234	7.107	7.171	2,906,761	+0.01(+0.20%)
Sep 09, 2004	7.058	7.192	7.051	7.157	1,908,871	+0.09(+1.30%)
Sep 08, 2004	7.044	7.100	7.030	7.065	1,889,196	+0.02(+0.30%)
Sep 07, 2004	7.065	7.100	7.008	7.044	2,251,975	+0.02(+0.30%)
Sep 03, 2004	7.143	7.171	7.023	7.023	1,335,332	-0.10(-1.39%)
Sep 02, 2004	7.079	7.143	7.030	7.121	1,540,713	+0.11(+1.61%)