AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.98	11.03	10.88	10.92	2,737,178	-0.02(-0.19%)
Nov 29, 2005	10.97	11.04	10.89	10.95	1,971,212	+0.10(+0.96%)
Nov 28, 2005	10.97	10.97	10.81	10.84	3,446,699	-0.06(-0.51%)
Nov 25, 2005	10.99	10.99	10.80	10.90	595,478	-0.03(-0.32%)
Nov 23, 2005	10.88	10.99	10.74	10.93	2,082,080	+0.04(+0.38%)
Nov 22, 2005	10.96	11.04	10.75	10.89	2,483,973	-0.12(-1.13%)
Nov 21, 2005	10.95	11.07	10.90	11.01	2,275,809	-0.07(-0.62%)
Nov 18, 2005	11.01	11.19	10.85	11.08	3,392,998	+0.08(+0.76%)
Nov 17, 2005	10.67	11.02	10.63	11.00	3,822,608	+0.38(+3.59%)
Nov 16, 2005	10.62	10.73	10.57	10.62	1,732,877	+0.01(+0.07%)
Nov 15, 2005	10.61	10.79	10.51	10.61	2,274,509	+0.02(+0.20%)
Nov 14, 2005	10.77	11.06	10.49	10.59	3,353,010	-0.19(-1.80%)
Nov 11, 2005	10.74	10.84	10.72	10.79	2,579,972	+0.05(+0.45%)
Nov 10, 2005	10.62	10.75	10.43	10.74	3,534,036	+0.19(+1.77%)
Nov 09, 2005	10.35	10.65	10.38	10.55	2,004,848	+0.20(+1.94%)
Nov 08, 2005	10.43	10.49	10.26	10.35	2,436,479	-0.19(-1.78%)
Nov 07, 2005	10.74	10.83	10.39	10.54	2,851,221	-0.20(-1.87%)
Nov 04, 2005	10.82	10.84	10.59	10.74	2,826,680	+0.09(+0.85%)
Nov 03, 2005	10.14	10.90	10.14	10.65	3,562,186	-0.06(-0.52%)
Nov 02, 2005	10.85	10.88	10.54	10.70	3,761,978	-0.18(-1.65%)
Nov 01, 2005	11.01	11.06	10.82	10.88	3,602,895	-0.12(-1.13%)
Oct 31, 2005	10.81	11.10	10.79	11.01	3,453,484	+0.26(+2.45%)
Oct 28, 2005	10.62	10.81	10.54	10.74	3,763,710	+0.15(+1.44%)
Oct 27, 2005	10.81	10.91	10.54	10.59	2,194,535	-0.21(-1.99%)
Oct 26, 2005	10.99	11.15	10.80	10.81	2,716,390	-0.18(-1.64%)
Oct 25, 2005	10.95	11.26	10.92	10.99	4,504,701	+0.04(+0.38%)
Oct 24, 2005	10.76	10.99	10.71	10.95	3,390,688	+0.24(+2.20%)
Oct 21, 2005	10.70	10.86	10.58	10.71	2,657,492	+0.01(+0.07%)
Oct 20, 2005	11.10	11.17	10.63	10.70	4,852,749	-0.44(-3.92%)
Oct 19, 2005	10.60	11.19	10.46	11.14	7,137,364	+0.53(+5.03%)
Oct 18, 2005	10.94	10.98	10.61	10.61	4,163,582	-0.33(-3.04%)
Oct 17, 2005	10.98	11.06	10.88	10.94	2,796,220	-0.08(-0.69%)
Oct 14, 2005	10.85	11.13	10.82	11.01	2,590,221	+0.16(+1.47%)
Oct 13, 2005	11.15	11.24	10.75	10.85	3,353,010	-0.40(-3.57%)
Oct 12, 2005	11.31	11.45	11.15	11.26	4,060,511	-0.06(-0.55%)
Oct 11, 2005	11.30	11.43	11.22	11.32	3,183,245	+0.03(+0.31%)
Oct 10, 2005	11.55	11.55	11.21	11.28	2,478,055	-0.27(-2.34%)
Oct 07, 2005	11.34	11.72	11.32	11.55	3,561,897	+0.21(+1.89%)
Oct 06, 2005	11.53	11.63	11.15	11.34	5,200,364	-0.19(-1.68%)
Oct 05, 2005	11.81	11.91	11.53	11.53	5,136,125	-0.31(-2.63%)
Oct 04, 2005	11.84	11.95	11.75	11.85	6,433,184	+0.18(+1.54%)
Oct 03, 2005	11.29	11.78	11.26	11.67	4,937,487	+0.28(+2.50%)
Sep 30, 2005	11.19	11.44	11.17	11.38	4,194,620	+0.23(+2.05%)
Sep 29, 2005	10.98	11.29	10.92	11.15	3,929,000	+0.12(+1.07%)
Sep 28, 2005	10.75	11.08	10.87	11.04	4,079,566	+0.28(+2.64%)
Sep 27, 2005	10.63	10.77	10.54	10.75	2,541,284	+0.17(+1.64%)
Sep 26, 2005	10.37	10.87	10.34	10.58	4,206,601	+0.30(+2.97%)
Sep 23, 2005	10.27	10.33	10.24	10.27	3,255,280	-0.08(-0.74%)
Sep 22, 2005	10.25	10.42	10.14	10.35	4,100,931	+0.03(+0.34%)
Sep 21, 2005	10.25	10.44	10.25	10.31	6,832,912	+0.15(+1.50%)
Sep 20, 2005	10.45	10.50	10.14	10.16	5,311,664	-0.26(-2.52%)
Sep 19, 2005	10.51	10.55	10.40	10.43	3,337,275	-0.10(-0.99%)
Sep 16, 2005	10.65	10.67	10.47	10.53	6,458,447	-0.15(-1.36%)
Sep 15, 2005	10.60	10.72	10.60	10.67	1,046,742	+0.11(+1.05%)
Sep 14, 2005	10.62	10.67	10.45	10.56	3,279,676	-0.02(-0.20%)
Sep 13, 2005	10.63	10.75	10.58	10.58	2,329,077	-0.08(-0.78%)
Sep 12, 2005	10.51	10.77	10.49	10.67	3,900,273	-0.01(-0.06%)
Sep 09, 2005	10.45	10.73	10.42	10.67	6,841,141	+0.29(+2.80%)
Sep 08, 2005	10.65	10.77	10.36	10.38	6,566,282	-0.48(-4.40%)
Sep 07, 2005	10.57	10.90	10.53	10.86	5,091,951	+0.26(+2.42%)
Sep 06, 2005	10.63	10.77	10.56	10.61	2,431,427	-0.08(-0.71%)
Sep 02, 2005	10.68	10.87	10.63	10.68	2,549,368	-0.09(-0.84%)