AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.45	16.78	16.39	16.44	18,265,454	+0.02(+0.13%)
May 30, 2007	15.91	16.44	15.48	16.42	6,926,023	+0.51(+3.18%)
May 29, 2007	16.07	16.20	15.88	15.91	6,436,793	-0.14(-0.86%)
May 25, 2007	16.20	16.47	15.88	16.05	8,516,758	+0.02(+0.13%)
May 24, 2007	16.51	16.79	15.79	16.03	10,508,131	-0.53(-3.18%)
May 23, 2007	16.19	16.74	16.19	16.56	7,966,760	+0.37(+2.27%)
May 22, 2007	16.38	16.38	16.15	16.19	4,640,254	-0.17(-1.02%)
May 21, 2007	16.14	16.37	16.11	16.36	6,141,580	+0.18(+1.11%)
May 18, 2007	16.45	16.45	15.96	16.18	8,601,879	-0.08(-0.51%)
May 17, 2007	16.14	16.33	16.08	16.26	6,350,755	+0.04(+0.26%)
May 16, 2007	16.45	16.79	15.81	16.22	9,052,094	+0.35(+2.23%)
May 15, 2007	15.59	15.99	15.51	15.86	7,351,413	+0.24(+1.55%)
May 14, 2007	15.73	15.90	15.24	15.62	4,823,026	-0.11(-0.70%)
May 11, 2007	15.45	15.74	15.43	15.73	5,952,006	+0.28(+1.84%)
May 10, 2007	15.61	15.75	15.42	15.45	4,779,848	-0.21(-1.33%)
May 09, 2007	15.45	15.71	15.34	15.66	4,950,112	+0.21(+1.35%)
May 08, 2007	15.52	15.52	15.30	15.45	5,047,128	-0.09(-0.58%)
May 07, 2007	15.55	15.61	15.25	15.54	5,710,863	+0.01(+0.04%)
May 04, 2007	15.42	15.72	15.37	15.53	5,404,859	+0.07(+0.45%)
May 03, 2007	15.60	15.64	15.39	15.46	4,333,191	-0.07(-0.45%)
May 02, 2007	15.88	15.88	15.34	15.53	5,700,854	+0.12(+0.76%)
May 01, 2007	15.34	15.43	15.14	15.41	3,798,702	+0.18(+1.18%)
Apr 30, 2007	15.59	15.63	15.22	15.23	5,913,084	-0.36(-2.31%)
Apr 27, 2007	15.80	15.88	15.56	15.59	3,020,426	-0.27(-1.70%)
Apr 26, 2007	15.71	16.06	15.71	15.86	3,548,864	-0.08(-0.52%)
Apr 25, 2007	15.67	16.00	15.67	15.95	4,034,727	+0.12(+0.79%)
Apr 24, 2007	15.78	15.93	15.73	15.82	4,488,467	+0.03(+0.22%)
Apr 23, 2007	16.00	16.06	15.68	15.79	5,425,635	+0.01(+0.04%)
Apr 20, 2007	15.88	16.06	15.68	15.78	10,174,362	+0.03(+0.18%)
Apr 19, 2007	15.23	15.77	15.23	15.75	4,276,290	-0.03(-0.18%)
Apr 18, 2007	15.58	15.86	15.47	15.78	5,703,597	+0.19(+1.20%)
Apr 17, 2007	15.66	15.71	15.15	15.59	7,751,030	+0.37(+2.46%)
Apr 16, 2007	15.41	15.41	14.94	15.22	6,579,843	+0.11(+0.73%)
Apr 13, 2007	15.81	15.81	14.93	15.11	5,064,075	-0.11(-0.73%)
Apr 12, 2007	15.32	15.37	15.00	15.22	5,745,794	-0.18(-1.17%)
Apr 11, 2007	15.57	15.57	15.34	15.40	3,230,169	-0.13(-0.85%)
Apr 10, 2007	15.44	15.60	15.41	15.53	4,580,550	+0.10(+0.63%)
Apr 09, 2007	15.09	15.45	15.03	15.43	5,315,659	+0.41(+2.72%)
Apr 05, 2007	15.00	15.09	14.91	15.03	2,006,843	+0.01(+0.09%)
Apr 04, 2007	14.98	15.13	14.94	15.01	3,170,924	+0.09(+0.60%)
Apr 03, 2007	15.24	15.30	14.80	14.92	5,930,673	-0.33(-2.14%)
Apr 02, 2007	14.99	15.25	14.89	15.25	4,703,338	+0.34(+2.28%)
Mar 30, 2007	15.04	15.16	14.71	14.91	4,586,788	-0.17(-1.10%)
Mar 29, 2007	0.0346	15.14	14.85	15.07	4,596,513	+0.21(+1.40%)
Mar 28, 2007	14.91	15.03	14.82	14.87	3,961,336	-0.19(-1.24%)
Mar 27, 2007	14.92	15.11	14.83	15.05	4,138,175	+0.14(+0.93%)
Mar 26, 2007	14.85	14.94	14.69	14.91	3,352,577	+0.10(+0.70%)
Mar 23, 2007	14.75	14.88	14.62	14.81	3,535,866	+0.06(+0.38%)
Mar 22, 2007	15.03	15.03	14.71	14.76	6,940,748	-0.10(-0.70%)
Mar 21, 2007	14.72	14.89	14.56	14.86	5,135,691	+0.15(+0.99%)
Mar 20, 2007	14.47	14.74	14.37	14.71	4,685,727	+0.16(+1.09%)
Mar 19, 2007	14.29	14.57	14.17	14.55	5,260,706	+0.37(+2.64%)
Mar 16, 2007	14.34	14.52	14.15	14.18	5,980,476	-0.19(-1.30%)
Mar 15, 2007	14.25	14.48	14.15	14.37	4,279,791	+0.12(+0.88%)
Mar 14, 2007	14.30	14.47	14.01	14.24	5,610,197	+0.02(+0.15%)
Mar 13, 2007	14.60	14.64	14.17	14.22	5,048,932	-0.37(-2.56%)
Mar 12, 2007	14.43	14.68	14.24	14.60	4,829,294	+0.39(+2.78%)
Mar 09, 2007	14.44	14.45	14.14	14.20	7,074,279	-0.11(-0.77%)
Mar 08, 2007	14.62	14.72	14.28	14.31	7,593,291	-0.19(-1.29%)
Mar 07, 2007	14.27	14.79	14.20	14.50	7,839,234	+0.26(+1.80%)
Mar 06, 2007	13.95	14.29	13.89	14.24	14,594,338	+0.54(+3.94%)
Mar 05, 2007	13.51	13.88	13.47	13.70	9,311,258	-0.57(-4.03%)
Mar 02, 2007	14.54	14.71	14.23	14.28	5,995,201	-0.31(-2.14%)