AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.254	6.276	5.968	6.122	3,568,553	-0.04(-0.68%)
Oct 30, 2003	5.709	6.171	5.674	6.164	6,299,137	+0.48(+8.36%)
Oct 29, 2003	5.667	5.702	5.611	5.688	1,587,469	-0.01(-0.25%)
Oct 28, 2003	5.618	5.702	5.583	5.702	2,024,391	+0.11(+2.00%)
Oct 27, 2003	5.709	5.772	5.555	5.590	1,365,220	-0.10(-1.84%)
Oct 24, 2003	5.527	5.702	5.506	5.695	2,081,561	+0.13(+2.26%)
Oct 23, 2003	5.457	5.569	5.422	5.569	1,239,017	+0.08(+1.53%)
Oct 22, 2003	5.422	5.618	5.422	5.485	2,470,889	-0.14(-2.49%)
Oct 21, 2003	5.681	5.751	5.625	5.625	1,780,989	-0.15(-2.55%)
Oct 20, 2003	5.597	5.772	5.597	5.772	1,571,604	+0.15(+2.74%)
Oct 17, 2003	5.765	5.793	5.597	5.618	2,370,555	-0.15(-2.55%)
Oct 16, 2003	5.492	5.604	5.492	5.765	2,623,676	+0.24(+4.30%)
Oct 15, 2003	5.688	5.730	5.492	5.527	2,549,212	-0.20(-3.54%)
Oct 14, 2003	5.625	5.730	5.604	5.730	1,936,349	+0.08(+1.49%)
Oct 13, 2003	5.478	5.639	5.478	5.646	3,488,801	+0.17(+3.07%)
Oct 10, 2003	5.527	5.597	5.450	5.478	1,800,713	-0.06(-1.01%)
Oct 09, 2003	5.562	5.625	5.534	5.534	2,399,140	-0.03(-0.50%)
Oct 08, 2003	5.590	5.590	5.548	5.562	2,139,159	-0.01(-0.25%)
Oct 07, 2003	5.436	5.576	5.338	5.576	3,869,554	+0.09(+1.66%)
Oct 06, 2003	5.555	5.555	5.387	5.485	2,663,552	-0.07(-1.26%)
Oct 03, 2003	5.387	5.590	5.352	5.555	5,279,510	+0.26(+4.89%)
Oct 02, 2003	5.289	5.352	5.255	5.296	1,621,628	-0.01(-0.13%)
Oct 01, 2003	5.199	5.317	5.199	5.303	3,455,500	+0.11(+2.16%)
Sep 30, 2003	5.087	5.220	5.052	5.192	2,661,265	+0.03(+0.68%)
Sep 29, 2003	5.247	5.247	5.045	5.157	3,192,946	-0.09(-1.73%)
Sep 26, 2003	5.003	5.268	4.940	5.247	5,166,742	+0.24(+4.90%)
Sep 25, 2003	4.982	5.247	4.982	5.003	5,973,983	+0.06(+1.27%)
Sep 24, 2003	5.199	5.289	4.940	4.940	5,720,576	-0.31(-5.87%)
Sep 23, 2003	5.220	5.296	5.192	5.247	1,798,140	+0.01(+0.27%)
Sep 22, 2003	5.129	5.241	5.129	5.234	1,738,255	+0.00(+0.00%)
Sep 19, 2003	5.192	5.275	5.129	5.234	2,926,534	-0.01(-0.27%)
Sep 18, 2003	5.206	5.394	5.185	5.247	3,715,623	+0.06(+1.08%)
Sep 17, 2003	5.387	5.352	5.150	5.192	5,209,333	-0.20(-3.64%)
Sep 16, 2003	5.080	5.422	5.073	5.387	6,964,168	+0.31(+6.06%)
Sep 15, 2003	4.989	5.087	4.968	5.080	2,379,417	+0.02(+0.41%)
Sep 12, 2003	4.961	5.080	4.919	5.059	2,458,454	+0.10(+1.97%)
Sep 11, 2003	4.863	4.996	4.842	4.961	4,258,596	+0.14(+2.90%)
Sep 10, 2003	4.919	4.968	4.807	4.821	2,398,568	-0.11(-2.27%)
Sep 09, 2003	5.157	5.164	4.926	4.933	4,677,652	-0.10(-1.95%)
Sep 08, 2003	4.954	5.164	4.947	5.031	3,049,592	+0.06(+1.27%)
Sep 05, 2003	4.842	4.982	4.786	4.968	4,148,686	+0.09(+1.87%)
Sep 04, 2003	4.688	4.898	4.688	4.877	5,144,160	+0.20(+4.19%)
Sep 03, 2003	4.632	4.758	4.583	4.681	2,729,869	+0.04(+0.90%)
Sep 02, 2003	4.618	4.702	4.492	4.639	3,575,985	+0.10(+2.31%)
Aug 29, 2003	4.394	4.541	4.394	4.534	1,902,333	+0.10(+2.37%)
Aug 28, 2003	4.380	4.457	4.345	4.429	2,738,159	+0.00(+0.00%)
Aug 27, 2003	4.352	4.471	4.303	4.429	1,531,585	+0.08(+1.77%)
Aug 26, 2003	4.359	4.429	4.303	4.352	2,450,736	-0.05(-1.11%)
Aug 25, 2003	4.478	4.534	4.359	4.401	1,845,020	-0.17(-3.68%)
Aug 22, 2003	4.688	4.793	4.562	4.569	2,429,297	-0.06(-1.21%)
Aug 21, 2003	4.541	4.681	4.464	4.625	3,191,088	+0.13(+2.96%)
Aug 20, 2003	4.289	4.583	4.268	4.492	3,458,787	+0.20(+4.73%)
Aug 19, 2003	4.310	4.345	4.198	4.289	2,244,352	+0.01(+0.16%)
Aug 18, 2003	4.387	4.436	4.282	4.282	1,641,780	-0.10(-2.24%)
Aug 15, 2003	4.429	4.457	4.275	4.380	958,455	-0.06(-1.26%)
Aug 14, 2003	4.478	4.478	4.338	4.436	2,324,819	+0.01(+0.16%)
Aug 13, 2003	4.408	4.464	4.303	4.429	2,000,808	+0.06(+1.28%)
Aug 12, 2003	4.247	4.380	4.247	4.373	2,273,938	+0.15(+3.48%)
Aug 11, 2003	4.198	4.268	4.184	4.226	1,656,644	+0.00(+0.00%)
Aug 08, 2003	4.156	4.275	4.128	4.226	1,604,620	+0.09(+2.20%)
Aug 07, 2003	4.198	4.198	4.100	4.135	2,857,215	-0.06(-1.50%)
Aug 06, 2003	4.212	4.282	4.086	4.198	4,016,623	-0.01(-0.17%)
Aug 05, 2003	4.191	4.338	4.058	4.205	3,787,372	+0.02(+0.50%)
Aug 04, 2003	4.198	4.219	3.848	4.184	6,291,705	-0.07(-1.64%)