AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.53	13.70	13.38	13.63	6,468,975	+0.16(+1.19%)
May 29, 2008	13.25	13.52	13.25	13.47	4,978,261	+0.13(+0.94%)
May 28, 2008	13.26	13.39	13.13	13.34	7,623,111	+0.20(+1.49%)
May 27, 2008	13.22	13.29	13.08	13.15	4,870,868	-0.09(-0.69%)
May 26, 2008	13.64	13.69	13.22	13.24	0	+0.00(+0.00%)
May 23, 2008	13.64	13.69	13.22	13.24	4,967,507	-0.43(-3.17%)
May 22, 2008	13.62	13.71	13.55	13.67	3,877,294	+0.05(+0.36%)
May 21, 2008	13.59	13.93	13.59	13.62	8,468,389	-0.04(-0.31%)
May 20, 2008	13.86	13.86	13.62	13.66	4,734,057	-0.16(-1.16%)
May 19, 2008	13.87	13.99	13.78	13.83	5,717,102	-0.06(-0.45%)
May 16, 2008	13.92	13.99	13.85	13.89	6,114,201	-0.04(-0.30%)
May 15, 2008	13.94	13.94	13.64	13.93	6,931,931	+0.03(+0.20%)
May 14, 2008	13.98	13.99	13.65	13.90	8,183,749	+0.25(+1.85%)
May 13, 2008	13.74	13.78	13.55	13.65	5,900,228	+0.01(+0.05%)
May 12, 2008	13.48	13.73	13.45	13.64	12,643,008	+0.27(+2.04%)
May 09, 2008	12.91	13.43	12.64	13.37	12,990,028	+0.83(+6.58%)
May 08, 2008	12.42	12.57	12.27	12.54	6,390,445	+0.19(+1.53%)
May 07, 2008	12.52	12.59	12.34	12.36	5,440,793	-0.19(-1.51%)
May 06, 2008	12.52	12.59	12.34	12.54	4,226,392	+0.04(+0.34%)
May 05, 2008	12.59	12.64	12.42	12.50	4,404,352	-0.09(-0.72%)
May 02, 2008	12.45	12.65	12.45	12.59	5,629,262	+0.24(+1.98%)
May 01, 2008	12.17	12.36	12.06	12.35	4,292,695	+0.20(+1.67%)
Apr 30, 2008	12.16	12.38	12.13	12.15	6,050,346	-0.01(-0.12%)
Apr 29, 2008	12.66	12.70	12.10	12.16	10,374,501	-0.49(-3.87%)
Apr 28, 2008	12.65	12.82	12.57	12.65	5,987,992	+0.06(+0.50%)
Apr 25, 2008	12.48	12.59	12.45	12.59	3,525,863	+0.20(+1.58%)
Apr 24, 2008	12.41	12.54	12.21	12.39	3,547,122	+0.08(+0.63%)
Apr 23, 2008	12.36	12.41	12.23	12.31	4,264,959	-0.02(-0.17%)
Apr 22, 2008	12.44	12.44	12.25	12.34	4,667,827	-0.13(-1.07%)
Apr 21, 2008	12.55	12.56	12.30	12.47	3,856,229	-0.13(-1.00%)
Apr 18, 2008	12.64	12.69	12.45	12.59	5,431,358	+0.14(+1.12%)
Apr 17, 2008	12.49	12.73	12.41	12.45	6,650,500	-0.05(-0.39%)
Apr 16, 2008	12.25	12.51	12.25	12.50	4,376,094	+0.23(+1.88%)
Apr 15, 2008	12.08	12.36	12.03	12.27	6,970,099	+0.25(+2.10%)
Apr 14, 2008	12.04	12.10	11.86	12.02	6,778,055	-0.05(-0.41%)
Apr 11, 2008	11.90	12.08	11.79	12.07	14,466,663	+0.13(+1.11%)
Apr 10, 2008	12.21	12.23	11.87	11.94	7,176,829	-0.24(-1.95%)
Apr 09, 2008	12.13	12.36	12.10	12.17	6,369,582	+0.03(+0.23%)
Apr 08, 2008	11.92	12.21	11.79	12.15	8,874,082	+0.28(+2.36%)
Apr 07, 2008	12.04	12.04	11.85	11.87	6,349,924	-0.07(-0.59%)
Apr 04, 2008	11.95	12.24	11.83	11.94	8,029,427	+0.09(+0.77%)
Apr 03, 2008	11.80	11.95	11.80	11.85	6,811,765	-0.06(-0.47%)
Apr 02, 2008	11.79	11.95	11.71	11.90	7,732,899	+0.11(+0.95%)
Apr 01, 2008	11.73	11.87	11.66	11.79	10,130,648	+0.13(+1.08%)
Mar 31, 2008	11.37	11.74	11.35	11.66	8,134,710	+0.24(+2.14%)
Mar 28, 2008	11.47	11.71	11.39	11.42	6,047,693	+0.02(+0.18%)
Mar 27, 2008	11.37	11.56	11.37	11.40	8,474,143	+0.04(+0.31%)
Mar 26, 2008	11.24	11.46	11.20	11.36	4,872,482	+0.05(+0.43%)
Mar 25, 2008	11.33	11.46	11.22	11.31	9,844,642	+0.03(+0.25%)
Mar 24, 2008	11.32	11.41	11.25	11.29	6,362,818	+0.04(+0.31%)
Mar 21, 2008	11.19	11.40	10.98	11.25	14,534,891	+0.00(+0.00%)
Mar 20, 2008	11.19	11.40	10.98	11.25	14,534,891	+0.07(+0.63%)
Mar 19, 2008	11.62	11.71	11.17	11.18	9,697,347	-0.30(-2.62%)
Mar 18, 2008	11.43	11.66	11.36	11.48	13,277,056	+0.24(+2.11%)
Mar 17, 2008	11.97	12.10	11.06	11.24	12,460,552	-1.07(-8.69%)
Mar 14, 2008	12.50	12.52	11.89	12.31	10,103,963	-0.16(-1.29%)
Mar 13, 2008	12.13	12.55	12.12	12.48	11,574,145	+0.17(+1.42%)
Mar 12, 2008	12.57	12.61	12.29	12.30	7,674,028	-0.20(-1.62%)
Mar 11, 2008	12.50	12.72	12.22	12.50	10,429,675	+0.26(+2.11%)
Mar 10, 2008	12.43	12.46	12.22	12.24	9,562,550	-0.20(-1.57%)
Mar 07, 2008	12.55	12.64	12.34	12.44	6,299,848	-0.19(-1.50%)
Mar 06, 2008	12.96	12.99	12.59	12.63	7,523,063	-0.40(-3.06%)
Mar 05, 2008	12.97	13.12	12.78	13.03	5,270,425	+0.08(+0.65%)
Mar 04, 2008	12.80	13.04	12.73	12.94	6,895,664	+0.04(+0.32%)