AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.413	4.586	4.316	4.537	2,221,674	-0.13(-2.82%)
May 28, 2002	4.710	4.780	4.510	4.669	2,262,095	+0.08(+1.66%)
May 27, 2002	4.627	4.704	4.420	4.593	2,144,731	+0.00(+0.00%)
May 24, 2002	4.627	4.704	4.420	4.593	2,144,731	+0.02(+0.45%)
May 23, 2002	4.641	4.704	4.544	4.572	3,255,857	-0.07(-1.49%)
May 22, 2002	4.607	4.641	4.392	4.641	1,911,737	+0.13(+2.92%)
May 21, 2002	4.607	4.669	4.426	4.510	3,480,623	+0.01(+0.15%)
May 20, 2002	4.433	4.600	4.226	4.503	5,534,265	+0.24(+5.52%)
May 17, 2002	4.537	4.634	4.080	4.267	4,841,200	-0.27(-5.95%)
May 16, 2002	4.849	4.946	4.537	4.537	2,641,901	-0.20(-4.24%)
May 15, 2002	4.780	4.995	4.607	4.738	4,200,827	-0.11(-2.29%)
May 14, 2002	4.787	4.939	4.710	4.849	2,893,662	+0.13(+2.79%)
May 13, 2002	4.655	4.738	4.558	4.717	2,555,864	+0.06(+1.34%)
May 10, 2002	5.050	5.195	4.503	4.655	4,705,504	-0.40(-7.95%)
May 09, 2002	5.389	5.542	5.057	5.057	2,564,525	-0.35(-6.41%)
May 08, 2002	5.320	5.438	5.154	5.403	2,435,613	+0.10(+1.96%)
May 07, 2002	5.549	5.632	5.202	5.299	5,784,726	-0.24(-4.38%)
May 06, 2002	5.736	5.736	5.507	5.542	4,339,122	-0.17(-2.91%)
May 03, 2002	5.819	5.847	5.632	5.708	2,483,251	-0.18(-3.06%)
May 02, 2002	5.853	5.888	5.673	5.888	3,316,921	+0.10(+1.80%)
May 01, 2002	5.556	5.840	5.528	5.784	3,744,366	+0.23(+4.11%)
Apr 30, 2002	5.507	5.666	5.507	5.556	4,045,497	+0.06(+1.01%)
Apr 29, 2002	5.334	5.639	5.334	5.500	5,568,045	+0.22(+4.20%)
Apr 26, 2002	5.542	5.680	5.272	5.279	4,800,491	-0.20(-3.67%)
Apr 25, 2002	5.542	5.542	5.237	5.479	6,975,971	+0.43(+8.50%)
Apr 24, 2002	5.396	5.396	5.050	5.050	3,692,108	-0.42(-7.60%)
Apr 23, 2002	5.382	5.569	5.362	5.466	4,493,730	+0.28(+5.48%)
Apr 22, 2002	5.161	5.355	4.988	5.182	3,391,265	-0.15(-2.73%)
Apr 19, 2002	5.445	5.466	5.223	5.327	2,214,889	-0.11(-2.04%)
Apr 18, 2002	5.507	5.604	5.382	5.438	3,712,463	-0.07(-1.26%)
Apr 17, 2002	5.521	5.542	5.389	5.507	3,655,585	+0.12(+2.19%)
Apr 16, 2002	5.292	5.466	5.272	5.389	4,709,690	+0.26(+5.14%)
Apr 15, 2002	5.853	5.853	5.105	5.126	8,281,115	-0.76(-12.94%)
Apr 12, 2002	5.888	6.054	5.819	5.888	3,430,820	+0.03(+0.59%)
Apr 11, 2002	6.096	6.151	5.819	5.853	4,089,671	-0.24(-3.98%)
Apr 10, 2002	6.075	6.214	5.999	6.096	3,826,650	+0.03(+0.46%)
Apr 09, 2002	6.131	6.283	6.054	6.068	3,209,374	-0.08(-1.24%)
Apr 08, 2002	6.352	6.352	6.131	6.144	3,293,246	-0.21(-3.27%)
Apr 05, 2002	6.276	6.380	6.138	6.352	3,349,835	+0.08(+1.21%)
Apr 04, 2002	6.234	6.338	6.110	6.276	10,393,944	+0.07(+1.12%)
Apr 03, 2002	6.027	6.304	5.888	6.207	4,936,766	+0.11(+1.82%)
Apr 02, 2002	6.234	6.269	6.096	6.096	3,324,283	-0.18(-2.87%)
Apr 01, 2002	6.061	6.297	5.964	6.276	3,380,872	+0.04(+0.67%)
Mar 29, 2002	6.415	6.484	6.165	6.234	8,796,330	+0.00(+0.00%)
Mar 28, 2002	6.415	6.484	6.165	6.234	8,790,989	-0.07(-1.10%)
Mar 27, 2002	6.096	6.373	6.089	6.304	6,614,065	+0.21(+3.41%)
Mar 26, 2002	5.957	6.200	5.923	6.096	9,824,883	-0.14(-2.22%)
Mar 25, 2002	6.061	6.318	5.992	6.234	6,214,770	+0.17(+2.86%)
Mar 22, 2002	6.297	6.366	5.964	6.061	11,508,245	-0.34(-5.30%)
Mar 21, 2002	6.304	6.491	6.234	6.401	7,638,432	+0.10(+1.54%)
Mar 20, 2002	6.165	6.539	6.027	6.304	8,058,370	-0.05(-0.76%)
Mar 19, 2002	6.304	6.789	6.228	6.352	13,045,662	+0.26(+4.20%)
Mar 18, 2002	5.445	6.096	5.445	6.096	9,067,146	+0.65(+11.96%)
Mar 15, 2002	5.819	5.819	4.988	5.445	11,346,997	-0.37(-6.43%)
Mar 14, 2002	5.888	6.096	5.750	5.819	6,726,087	-0.07(-1.18%)
Mar 13, 2002	6.020	6.463	5.757	5.888	11,197,875	-0.20(-3.30%)
Mar 12, 2002	6.068	6.685	5.680	6.089	18,306,656	-0.15(-2.44%)
Mar 11, 2002	5.957	6.304	5.736	6.241	16,936,984	+0.50(+8.69%)
Mar 08, 2002	5.188	6.151	5.126	5.743	18,956,268	+0.73(+14.50%)
Mar 07, 2002	4.842	5.126	4.731	5.015	18,456,356	+0.58(+13.13%)
Mar 06, 2002	4.219	4.849	4.156	4.433	26,359,830	+0.31(+7.56%)
Mar 05, 2002	3.671	4.156	3.602	4.122	17,237,106	+0.55(+15.53%)
Mar 04, 2002	3.464	3.768	3.464	3.568	14,604,010	+0.11(+3.21%)
Mar 01, 2002	3.671	3.671	3.325	3.457	16,696,339	-0.12(-3.29%)
Feb 28, 2002	3.457	3.630	3.290	3.574	9,946,433	+0.12(+3.41%)
Feb 27, 2002	3.568	3.630	3.325	3.457	11,003,569	-0.01(-0.40%)
Feb 26, 2002	3.450	3.755	3.290	3.471	18,093,150	+0.11(+3.30%)
Feb 25, 2002	2.909	3.394	2.618	3.360	14,170,357	+0.50(+17.43%)
Feb 22, 2002	2.570	2.986	2.355	2.861	22,316,930	+0.01(+0.49%)
Feb 21, 2002	3.013	3.408	2.833	2.847	21,325,622	-0.10(-3.29%)
Feb 20, 2002	3.464	3.533	2.702	2.944	36,282,588	-0.35(-10.53%)
Feb 19, 2002	4.503	5.119	3.048	3.290	30,402,874	-3.74(-53.20%)
Feb 12, 2002	7.225	7.225	6.927	7.031	4,375,356	-0.19(-2.68%)
Feb 11, 2002	6.927	7.239	6.893	7.225	6,089,323	+0.29(+4.20%)
Feb 08, 2002	6.962	7.274	6.920	6.934	6,358,551	-0.19(-2.63%)
Feb 07, 2002	6.893	7.190	6.851	7.121	8,927,696	+0.26(+3.84%)
Feb 06, 2002	7.447	7.966	6.858	6.858	9,618,595	-1.12(-14.06%)
Feb 05, 2002	8.036	8.299	7.668	7.980	8,467,482	-0.52(-6.11%)
Feb 04, 2002	9.054	9.130	8.243	8.500	6,124,402	-0.71(-7.74%)
Feb 01, 2002	9.248	9.317	9.088	9.213	6,814,290	-0.17(-1.85%)
Jan 31, 2002	9.622	9.629	9.220	9.386	4,964,627	-0.21(-2.17%)
Jan 30, 2002	9.989	10.09	9.276	9.594	7,112,390	-0.38(-3.82%)
Jan 29, 2002	10.67	10.67	9.961	9.975	4,342,876	-0.47(-4.51%)
Jan 28, 2002	10.65	10.88	10.38	10.45	1,791,775	-0.20(-1.89%)
Jan 25, 2002	10.71	10.81	10.54	10.65	976,295	-0.06(-0.58%)
Jan 24, 2002	10.53	10.83	10.53	10.71	1,531,497	+0.21(+2.05%)
Jan 23, 2002	10.77	10.90	10.47	10.49	3,548,905	-0.28(-2.57%)
Jan 22, 2002	10.63	10.90	10.47	10.77	3,099,228	+0.03(+0.32%)
Jan 21, 2002	10.70	10.85	10.63	10.74	3,561,608	+0.00(+0.00%)
Jan 18, 2002	10.70	10.85	10.63	10.74	3,561,608	+0.03(+0.32%)
Jan 17, 2002	10.95	11.06	10.60	10.70	4,427,470	-0.57(-5.04%)
Jan 14, 2002	11.50	11.57	11.14	11.27	3,333,378	-0.11(-0.97%)
Jan 11, 2002	11.85	11.91	11.35	11.38	4,699,152	-0.53(-4.48%)
Jan 10, 2002	11.53	12.18	11.53	11.91	4,837,736	+0.59(+5.20%)