AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.399	4.468	4.309	4.357	4,292,494	-0.01(-0.16%)
Jul 30, 2003	4.634	4.676	4.309	4.364	3,861,440	-0.20(-4.40%)
Jul 29, 2003	4.655	4.724	4.558	4.565	2,893,951	-0.10(-2.08%)
Jul 28, 2003	4.676	4.731	4.620	4.662	2,484,406	-0.08(-1.75%)
Jul 25, 2003	4.814	4.842	4.648	4.745	2,709,894	-0.04(-0.87%)
Jul 24, 2003	4.745	4.870	4.607	4.787	4,763,247	+0.16(+3.44%)
Jul 23, 2003	4.814	4.814	4.600	4.627	1,462,494	-0.11(-2.34%)
Jul 22, 2003	4.517	4.801	4.475	4.738	3,240,267	+0.23(+5.07%)
Jul 21, 2003	4.710	4.724	4.503	4.510	3,531,582	-0.27(-5.65%)
Jul 18, 2003	4.849	4.911	4.745	4.780	2,965,408	-0.01(-0.29%)
Jul 17, 2003	4.780	4.828	4.738	4.794	3,467,920	-0.03(-0.72%)
Jul 16, 2003	4.918	4.918	4.780	4.828	3,607,370	-0.06(-1.13%)
Jul 15, 2003	4.884	4.939	4.683	4.884	4,252,219	-0.03(-0.70%)
Jul 14, 2003	4.884	5.057	4.856	4.918	3,914,420	+0.03(+0.71%)
Jul 11, 2003	4.884	4.939	4.849	4.884	3,462,001	+0.03(+0.71%)
Jul 10, 2003	4.988	4.988	4.731	4.849	3,856,965	-0.17(-3.45%)
Jul 09, 2003	4.967	5.105	4.932	5.022	3,884,826	+0.06(+1.12%)
Jul 08, 2003	5.001	5.057	4.925	4.967	3,303,640	-0.08(-1.51%)
Jul 07, 2003	5.126	5.175	5.001	5.043	4,741,738	+0.10(+1.96%)
Jul 03, 2003	4.814	4.967	4.773	4.946	5,491,535	+0.13(+2.73%)
Jul 02, 2003	4.551	4.828	4.482	4.814	10,557,357	+0.46(+10.67%)
Jul 01, 2003	4.364	4.399	4.226	4.350	5,088,198	-0.05(-1.10%)
Jun 30, 2003	4.440	4.558	4.385	4.399	6,779,211	-0.02(-0.47%)
Jun 27, 2003	4.572	4.600	4.399	4.420	5,739,542	-0.15(-3.19%)
Jun 26, 2003	4.607	4.710	4.510	4.565	5,890,830	-0.01(-0.15%)
Jun 25, 2003	4.468	4.759	4.399	4.572	7,907,660	+0.17(+3.94%)
Jun 24, 2003	4.558	4.620	4.156	4.399	8,159,132	-0.09(-2.01%)
Jun 23, 2003	4.710	4.766	4.371	4.489	10,900,353	-0.31(-6.49%)
Jun 20, 2003	5.071	5.071	4.537	4.801	25,830,180	-0.19(-3.75%)
Jun 19, 2003	5.001	5.112	4.974	4.988	8,497,364	+0.03(+0.70%)
Jun 18, 2003	4.870	5.112	4.849	4.953	23,249,340	-0.17(-3.25%)
Jun 17, 2003	5.680	5.680	5.119	5.119	13,378,119	-0.56(-9.88%)
Jun 16, 2003	5.590	5.680	5.514	5.680	3,765,442	+0.16(+2.89%)
Jun 13, 2003	5.625	5.646	5.479	5.521	2,246,215	-0.06(-0.99%)
Jun 12, 2003	5.521	5.653	5.479	5.576	2,806,614	+0.08(+1.39%)
Jun 11, 2003	5.292	5.535	5.237	5.500	4,146,692	+0.19(+3.52%)
Jun 10, 2003	5.542	5.639	5.244	5.313	5,119,812	-0.26(-4.72%)
Jun 09, 2003	5.438	5.639	5.362	5.576	3,449,442	+0.15(+2.81%)
Jun 06, 2003	5.853	5.881	5.348	5.424	5,323,357	-0.37(-6.45%)
Jun 05, 2003	5.743	5.847	5.646	5.798	3,351,567	+0.05(+0.84%)
Jun 04, 2003	5.576	5.805	5.535	5.750	3,318,942	+0.14(+2.47%)
Jun 03, 2003	5.507	5.611	5.459	5.611	4,262,035	+0.00(+0.00%)
Jun 02, 2003	5.549	5.611	5.542	5.611	4,702,905	+0.12(+2.27%)
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%)