AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.366	6.574	6.311	6.470	12,645,645	+0.10(+1.63%)
May 27, 2004	6.234	6.442	6.234	6.366	5,468,437	+0.12(+2.00%)
May 26, 2004	6.234	6.262	6.138	6.241	3,110,633	+0.09(+1.46%)
May 25, 2004	5.888	6.207	5.715	6.151	4,847,264	+0.26(+4.47%)
May 24, 2004	5.666	5.930	5.666	5.888	5,344,289	+0.29(+5.20%)
May 21, 2004	5.639	5.694	5.542	5.597	3,754,038	-0.05(-0.86%)
May 20, 2004	5.493	5.701	5.493	5.646	4,561,290	+0.22(+4.09%)
May 19, 2004	5.576	5.639	5.389	5.424	3,010,881	-0.03(-0.63%)
May 18, 2004	5.542	5.653	5.438	5.459	2,688,385	-0.10(-1.75%)
May 17, 2004	5.590	5.701	5.459	5.556	3,227,996	-0.15(-2.55%)
May 14, 2004	5.694	5.750	5.611	5.701	2,756,811	+0.03(+0.61%)
May 13, 2004	5.646	5.750	5.632	5.666	2,576,940	+0.05(+0.86%)
May 12, 2004	5.729	5.736	5.472	5.618	2,803,005	-0.01(-0.12%)
May 11, 2004	5.500	5.660	5.459	5.625	2,981,865	+0.09(+1.63%)
May 10, 2004	5.646	5.708	5.472	5.535	4,155,210	-0.20(-3.50%)
May 07, 2004	5.805	6.054	5.729	5.736	2,709,172	-0.28(-4.61%)
May 06, 2004	6.144	6.186	5.888	6.013	3,452,906	-0.15(-2.36%)
May 05, 2004	6.234	6.297	6.075	6.158	3,847,005	-0.11(-1.77%)
May 04, 2004	6.234	6.297	6.165	6.269	3,779,734	+0.03(+0.56%)
May 03, 2004	5.937	6.262	5.930	6.234	4,989,456	+0.23(+3.81%)
Apr 30, 2004	5.888	6.110	5.853	6.006	3,106,446	+0.10(+1.76%)
Apr 29, 2004	6.027	6.345	5.819	5.902	8,688,494	-0.04(-0.70%)
Apr 28, 2004	5.542	5.944	5.479	5.944	8,163,030	+0.61(+11.43%)
Apr 27, 2004	5.417	5.466	5.237	5.334	2,741,075	-0.04(-0.77%)
Apr 26, 2004	5.452	5.486	5.320	5.376	2,754,789	-0.08(-1.40%)
Apr 23, 2004	5.486	5.507	5.334	5.452	2,241,451	-0.04(-0.76%)
Apr 22, 2004	5.362	5.514	5.334	5.493	2,876,917	+0.17(+3.12%)
Apr 21, 2004	5.389	5.410	5.265	5.327	2,956,602	-0.06(-1.03%)
Apr 20, 2004	5.472	5.549	5.369	5.382	3,042,640	-0.08(-1.52%)
Apr 19, 2004	5.514	5.576	5.452	5.466	3,509,062	-0.10(-1.87%)
Apr 16, 2004	5.576	5.611	5.507	5.569	4,133,556	-0.04(-0.74%)
Apr 15, 2004	5.743	5.853	5.542	5.611	5,373,017	-0.20(-3.46%)
Apr 14, 2004	5.729	5.853	5.646	5.812	2,721,876	+0.01(+0.24%)
Apr 13, 2004	5.853	5.888	5.708	5.798	4,195,053	-0.09(-1.53%)
Apr 12, 2004	5.930	5.930	5.708	5.888	4,380,697	-0.06(-1.05%)
Apr 08, 2004	6.096	6.158	5.923	5.950	1,965,727	-0.15(-2.39%)
Apr 07, 2004	6.096	6.117	5.937	6.096	2,557,596	+0.00(+0.00%)
Apr 06, 2004	5.957	6.117	5.888	6.096	2,780,197	+0.07(+1.15%)
Apr 05, 2004	5.937	6.034	5.874	6.027	2,534,499	+0.02(+0.35%)
Apr 02, 2004	5.944	6.054	5.874	6.006	3,519,022	+0.13(+2.24%)
Apr 01, 2004	5.978	5.985	5.833	5.874	4,238,360	-0.03(-0.59%)
Mar 31, 2004	5.874	5.971	5.791	5.909	2,138,235	+0.01(+0.24%)
Mar 30, 2004	5.708	5.923	5.666	5.895	2,676,403	+0.12(+2.04%)
Mar 29, 2004	5.750	5.819	5.687	5.777	2,494,367	+0.06(+1.09%)
Mar 26, 2004	5.715	5.805	5.687	5.715	2,629,775	-0.02(-0.36%)
Mar 25, 2004	5.736	5.812	5.660	5.736	2,544,604	+0.04(+0.73%)
Mar 24, 2004	5.646	5.770	5.563	5.694	3,045,094	+0.02(+0.37%)
Mar 23, 2004	5.736	5.763	5.542	5.673	3,184,977	-0.07(-1.21%)
Mar 22, 2004	5.757	5.819	5.680	5.743	1,992,577	-0.21(-3.60%)
Mar 19, 2004	5.909	6.034	5.860	5.957	2,244,916	-0.05(-0.81%)
Mar 18, 2004	6.027	6.068	5.902	6.006	2,178,222	-0.09(-1.48%)
Mar 17, 2004	5.895	6.186	5.895	6.096	3,728,342	+0.27(+4.64%)
Mar 16, 2004	5.611	5.826	5.604	5.826	4,223,780	+0.21(+3.83%)
Mar 15, 2004	5.625	5.625	5.452	5.611	3,981,980	+0.00(+0.00%)
Mar 12, 2004	5.507	5.625	5.472	5.611	2,681,744	+0.06(+1.00%)
Mar 11, 2004	5.334	5.750	5.299	5.556	7,502,590	-0.10(-1.72%)
Mar 10, 2004	5.895	5.957	5.625	5.653	3,363,115	-0.17(-2.97%)
Mar 09, 2004	5.833	5.895	5.770	5.826	2,214,601	-0.10(-1.75%)
Mar 08, 2004	5.992	6.061	5.909	5.930	2,209,837	-0.13(-2.17%)
Mar 05, 2004	6.006	6.110	6.006	6.061	1,899,466	-0.05(-0.79%)
Mar 04, 2004	6.075	6.131	5.992	6.110	1,475,630	+0.09(+1.50%)
Mar 03, 2004	6.096	6.151	5.985	6.020	2,200,887	-0.12(-1.92%)
Mar 02, 2004	6.207	6.234	6.068	6.138	2,800,984	-0.09(-1.45%)