AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.40	13.56	13.25	13.49	6,533,845	+0.16(+1.19%)
May 29, 2008	13.12	13.38	13.12	13.33	5,028,182	+0.12(+0.94%)
May 28, 2008	13.13	13.26	13.00	13.21	7,699,554	+0.19(+1.49%)
May 27, 2008	13.09	13.16	12.95	13.02	4,919,713	-0.09(-0.69%)
May 26, 2008	13.51	13.56	13.09	13.11	0	+0.00(+0.00%)
May 23, 2008	13.51	13.56	13.09	13.11	5,017,321	-0.43(-3.17%)
May 22, 2008	13.48	13.57	13.42	13.54	3,916,175	+0.05(+0.36%)
May 21, 2008	13.46	13.79	13.45	13.49	8,553,309	-0.04(-0.31%)
May 20, 2008	13.72	13.72	13.48	13.53	4,781,530	-0.16(-1.16%)
May 19, 2008	13.73	13.85	13.64	13.69	5,774,432	-0.06(-0.45%)
May 16, 2008	13.79	13.85	13.71	13.75	6,175,513	-0.04(-0.30%)
May 15, 2008	13.80	13.80	13.51	13.79	7,001,443	+0.03(+0.20%)
May 14, 2008	13.84	13.85	13.52	13.76	8,265,814	+0.25(+1.85%)
May 13, 2008	13.61	13.65	13.41	13.52	5,959,394	+0.01(+0.05%)
May 12, 2008	13.35	13.59	13.31	13.51	12,769,790	+0.27(+2.04%)
May 09, 2008	12.78	13.30	12.52	13.24	13,120,291	+0.82(+6.58%)
May 08, 2008	12.30	12.44	12.15	12.42	6,454,527	+0.19(+1.53%)
May 07, 2008	12.40	12.47	12.21	12.23	5,495,353	-0.19(-1.51%)
May 06, 2008	12.39	12.47	12.22	12.42	4,268,774	+0.04(+0.34%)
May 05, 2008	12.47	12.51	12.30	12.38	4,448,518	-0.09(-0.72%)
May 02, 2008	12.32	12.52	12.32	12.47	5,685,711	+0.24(+1.98%)
May 01, 2008	12.05	12.23	11.94	12.23	4,335,741	+0.20(+1.67%)
Apr 30, 2008	12.04	12.25	12.00	12.03	6,111,018	-0.01(-0.12%)
Apr 29, 2008	12.54	12.57	11.98	12.04	10,478,535	-0.48(-3.87%)
Apr 28, 2008	12.52	12.70	12.44	12.52	6,048,039	+0.06(+0.50%)
Apr 25, 2008	12.35	12.47	12.32	12.46	3,561,220	+0.19(+1.58%)
Apr 24, 2008	12.28	12.42	12.09	12.27	3,582,692	+0.08(+0.63%)
Apr 23, 2008	12.23	12.29	12.11	12.19	4,307,727	-0.02(-0.17%)
Apr 22, 2008	12.32	12.32	12.13	12.21	4,714,636	-0.13(-1.07%)
Apr 21, 2008	12.43	12.43	12.18	12.34	3,894,898	-0.12(-1.00%)
Apr 18, 2008	12.51	12.56	12.33	12.47	5,485,822	+0.14(+1.12%)
Apr 17, 2008	12.37	12.61	12.28	12.33	6,717,190	-0.05(-0.39%)
Apr 16, 2008	12.13	12.39	12.13	12.38	4,419,977	+0.23(+1.88%)
Apr 15, 2008	11.96	12.24	11.91	12.15	7,039,994	+0.25(+2.10%)
Apr 14, 2008	11.92	11.98	11.74	11.90	6,846,024	-0.05(-0.41%)
Apr 11, 2008	11.78	11.96	11.67	11.95	14,611,733	+0.13(+1.11%)
Apr 10, 2008	12.09	12.11	11.75	11.82	7,248,797	-0.24(-1.95%)
Apr 09, 2008	12.01	12.24	11.97	12.05	6,433,455	+0.03(+0.23%)
Apr 08, 2008	11.80	12.09	11.67	12.03	8,963,070	+0.28(+2.36%)
Apr 07, 2008	11.92	11.92	11.73	11.75	6,413,600	-0.07(-0.59%)
Apr 04, 2008	11.83	12.12	11.71	11.82	8,109,945	+0.09(+0.77%)
Apr 03, 2008	11.69	11.83	11.69	11.73	6,880,073	-0.06(-0.47%)
Apr 02, 2008	11.67	11.83	11.60	11.78	7,810,443	+0.11(+0.95%)
Apr 01, 2008	11.61	11.75	11.55	11.67	10,232,236	+0.12(+1.08%)
Mar 31, 2008	11.26	11.62	11.24	11.55	8,216,284	+0.24(+2.15%)
Mar 28, 2008	11.35	11.59	11.28	11.31	6,108,339	+0.02(+0.18%)
Mar 27, 2008	11.26	11.44	11.26	11.28	8,559,120	+0.03(+0.31%)
Mar 26, 2008	11.13	11.35	11.09	11.25	4,921,342	+0.05(+0.43%)
Mar 25, 2008	11.22	11.35	11.11	11.20	9,943,362	+0.03(+0.25%)
Mar 24, 2008	11.21	11.30	11.14	11.17	6,426,623	+0.03(+0.31%)
Mar 21, 2008	11.08	11.29	10.88	11.14	14,680,645	+0.00(+0.00%)
Mar 20, 2008	11.08	11.29	10.88	11.14	14,680,645	+0.07(+0.63%)
Mar 19, 2008	11.51	11.60	11.06	11.07	9,794,591	-0.30(-2.62%)
Mar 18, 2008	11.32	11.55	11.24	11.37	13,410,197	+0.24(+2.12%)
Mar 17, 2008	11.85	11.98	10.95	11.13	12,585,505	-1.06(-8.69%)
Mar 14, 2008	12.37	12.39	11.78	12.19	10,205,285	-0.16(-1.29%)
Mar 13, 2008	12.00	12.43	12.00	12.35	11,690,209	+0.17(+1.42%)
Mar 12, 2008	12.44	12.48	12.16	12.18	7,750,982	-0.20(-1.62%)
Mar 11, 2008	12.37	12.59	12.09	12.38	10,534,263	+0.26(+2.11%)
Mar 10, 2008	12.30	12.34	12.09	12.12	9,658,442	-0.19(-1.58%)
Mar 07, 2008	12.43	12.52	12.22	12.32	6,363,022	-0.19(-1.50%)
Mar 06, 2008	12.84	12.86	12.47	12.50	7,598,504	-0.39(-3.06%)
Mar 05, 2008	12.84	12.99	12.66	12.90	5,323,276	+0.08(+0.65%)
Mar 04, 2008	12.67	12.91	12.61	12.82	6,964,812	+0.04(+0.32%)