AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	7.086	7.164	6.853	7.008	2,223,666	-0.12(-1.68%)
Aug 31, 2004	7.015	7.157	6.994	7.128	1,883,393	+0.11(+1.61%)
Aug 30, 2004	7.058	7.065	6.994	7.015	963,352	-0.05(-0.70%)
Aug 27, 2004	7.058	7.079	6.994	7.065	1,673,199	+0.04(+0.50%)
Aug 26, 2004	7.121	7.143	7.023	7.030	2,035,129	-0.06(-0.90%)
Aug 25, 2004	7.065	7.128	7.001	7.093	1,530,239	+0.04(+0.50%)
Aug 24, 2004	7.171	7.171	7.023	7.058	3,708,328	-0.08(-1.09%)
Aug 23, 2004	7.227	7.312	7.128	7.136	3,112,567	-0.11(-1.56%)
Aug 20, 2004	6.994	7.277	6.980	7.249	5,617,341	+0.23(+3.22%)
Aug 19, 2004	7.001	7.065	6.966	7.023	1,683,956	-0.01(-0.20%)
Aug 18, 2004	7.015	7.072	6.895	7.037	3,014,618	-0.05(-0.70%)
Aug 17, 2004	6.959	7.157	6.959	7.086	4,892,632	+0.15(+2.14%)
Aug 16, 2004	6.712	6.966	6.690	6.938	3,941,877	+0.18(+2.72%)
Aug 13, 2004	6.641	6.754	6.592	6.754	2,183,892	+0.07(+1.06%)
Aug 12, 2004	6.648	6.712	6.592	6.683	1,402,141	-0.04(-0.53%)
Aug 11, 2004	6.606	6.726	6.507	6.719	2,850,143	+0.10(+1.49%)
Aug 10, 2004	6.584	6.662	6.514	6.620	2,241,925	-0.02(-0.32%)
Aug 09, 2004	6.479	6.676	6.479	6.641	2,470,237	+0.14(+2.17%)
Aug 06, 2004	6.422	6.620	6.422	6.500	1,703,490	-0.03(-0.43%)
Aug 05, 2004	6.641	6.676	6.521	6.528	1,975,397	-0.16(-2.43%)
Aug 04, 2004	6.846	6.846	6.634	6.690	2,004,838	-0.13(-1.97%)
Aug 03, 2004	6.782	6.853	6.775	6.825	1,652,250	+0.01(+0.10%)
Aug 02, 2004	6.839	6.853	6.761	6.818	2,447,165	+0.00(+0.00%)
Jul 30, 2004	6.839	6.860	6.811	6.818	2,314,255	+0.00(+0.00%)
Jul 29, 2004	6.994	7.030	6.712	6.818	3,530,973	+0.01(+0.21%)
Jul 28, 2004	6.888	6.952	6.436	6.804	2,811,077	-0.08(-1.23%)
Jul 27, 2004	6.754	6.895	6.726	6.888	3,467,419	+0.13(+1.99%)
Jul 26, 2004	6.811	6.909	6.669	6.754	2,557,995	-0.01(-0.21%)
Jul 23, 2004	6.881	6.881	6.740	6.768	1,918,637	-0.11(-1.64%)
Jul 22, 2004	6.676	6.938	6.676	6.881	4,205,008	+0.13(+1.99%)
Jul 21, 2004	7.242	7.270	6.712	6.747	5,016,484	-0.52(-7.10%)
Jul 20, 2004	7.192	7.263	7.143	7.263	2,170,304	+0.04(+0.59%)
Jul 19, 2004	7.199	7.242	7.100	7.220	1,577,798	+0.03(+0.39%)
Jul 16, 2004	7.256	7.256	7.150	7.192	2,074,053	-0.01(-0.10%)
Jul 15, 2004	7.270	7.305	7.178	7.199	2,306,611	-0.08(-1.16%)
Jul 14, 2004	7.206	7.333	7.114	7.284	3,811,373	+0.07(+0.98%)
Jul 13, 2004	7.065	7.227	7.051	7.213	2,912,564	+0.14(+2.00%)
Jul 12, 2004	6.994	7.079	6.917	7.072	2,220,835	+0.06(+0.81%)
Jul 09, 2004	6.987	7.044	6.959	7.015	2,241,925	+0.03(+0.40%)
Jul 08, 2004	7.058	7.065	6.959	6.987	1,366,330	-0.07(-1.00%)
Jul 07, 2004	6.931	7.065	6.931	7.058	1,515,377	+0.13(+1.83%)
Jul 06, 2004	6.980	6.994	6.874	6.931	1,798,041	-0.03(-0.41%)
Jul 02, 2004	6.881	7.001	6.874	6.959	2,601,732	+0.08(+1.23%)