AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.485	4.604	4.429	4.443	6,711,905	-0.02(-0.47%)
Jun 27, 2003	4.618	4.646	4.443	4.464	5,682,558	-0.15(-3.19%)
Jun 26, 2003	4.653	4.758	4.555	4.611	5,832,344	-0.01(-0.15%)
Jun 25, 2003	4.513	4.807	4.443	4.618	7,829,150	+0.17(+3.94%)
Jun 24, 2003	4.604	4.667	4.198	4.443	8,078,126	-0.09(-2.01%)
Jun 23, 2003	4.758	4.814	4.415	4.534	10,792,131	-0.31(-6.49%)
Jun 20, 2003	5.122	5.122	4.583	4.849	25,573,730	-0.19(-3.75%)
Jun 19, 2003	5.052	5.164	5.024	5.038	8,413,000	+0.03(+0.70%)
Jun 18, 2003	4.919	5.164	4.898	5.003	23,018,514	-0.17(-3.25%)
Jun 17, 2003	5.737	5.737	5.171	5.171	13,245,297	-0.57(-9.88%)
Jun 16, 2003	5.646	5.737	5.569	5.737	3,728,058	+0.16(+2.89%)
Jun 13, 2003	5.681	5.702	5.534	5.576	2,223,914	-0.06(-0.99%)
Jun 12, 2003	5.576	5.709	5.534	5.632	2,778,749	+0.08(+1.39%)
Jun 11, 2003	5.345	5.590	5.289	5.555	4,105,523	+0.19(+3.52%)
Jun 10, 2003	5.597	5.695	5.296	5.366	5,068,981	-0.27(-4.72%)
Jun 09, 2003	5.492	5.695	5.415	5.632	3,415,195	+0.15(+2.81%)
Jun 06, 2003	5.912	5.940	5.401	5.478	5,270,505	-0.38(-6.45%)
Jun 05, 2003	5.800	5.905	5.702	5.856	3,318,291	+0.05(+0.84%)
Jun 04, 2003	5.632	5.863	5.590	5.807	3,285,990	+0.14(+2.47%)
Jun 03, 2003	5.562	5.667	5.513	5.667	4,219,720	+0.00(+0.00%)
Jun 02, 2003	5.604	5.667	5.597	5.667	4,656,213	+0.13(+2.27%)
May 30, 2003	5.611	5.674	5.450	5.541	5,189,324	-0.01(-0.13%)
May 29, 2003	5.345	5.611	5.345	5.548	5,532,344	+0.20(+3.66%)
May 28, 2003	5.555	5.667	5.324	5.352	4,403,093	-0.20(-3.53%)
May 27, 2003	5.059	5.555	5.045	5.548	6,259,261	+0.43(+8.33%)
May 23, 2003	4.996	5.171	4.905	5.122	4,206,285	+0.20(+3.98%)
May 22, 2003	4.709	5.066	4.695	4.926	4,171,125	+0.10(+2.03%)
May 21, 2003	4.996	5.038	4.716	4.828	6,084,464	-0.34(-6.50%)
May 20, 2003	5.136	5.275	5.038	5.164	4,299,044	+0.06(+1.23%)
May 19, 2003	5.115	5.227	5.010	5.101	4,684,227	-0.07(-1.35%)
May 16, 2003	4.863	5.247	4.793	5.171	7,834,296	+0.32(+6.64%)
May 15, 2003	4.814	4.884	4.716	4.849	4,021,197	+0.10(+2.06%)
May 14, 2003	4.814	4.856	4.653	4.751	3,054,595	+0.06(+1.34%)
May 13, 2003	4.793	4.870	4.625	4.688	4,108,095	-0.17(-3.60%)
May 12, 2003	4.590	4.870	4.513	4.863	4,734,108	+0.28(+6.11%)
May 09, 2003	4.380	4.583	4.380	4.583	4,337,919	+0.22(+4.97%)
May 08, 2003	4.324	4.373	4.163	4.366	3,688,467	-0.01(-0.16%)
May 07, 2003	4.282	4.408	4.072	4.373	5,045,255	+0.06(+1.30%)
May 06, 2003	4.457	4.541	4.205	4.317	6,706,760	-0.21(-4.64%)
May 05, 2003	4.758	4.758	4.464	4.527	6,515,526	-0.29(-6.10%)
May 02, 2003	4.268	4.828	4.198	4.821	11,632,816	+0.62(+14.64%)
Apr 30, 2003	4.191	4.324	3.988	4.205	6,221,386	+0.01(+0.33%)
Apr 29, 2003	4.023	4.212	3.995	4.191	6,829,675	+0.23(+5.83%)
Apr 28, 2003	3.883	3.988	3.820	3.960	5,318,242	+0.15(+3.85%)
Apr 25, 2003	3.841	4.037	3.785	3.813	6,135,774	+0.05(+1.30%)
Apr 24, 2003	3.491	3.778	3.442	3.764	5,300,806	+0.29(+8.47%)
Apr 23, 2003	3.505	3.624	3.358	3.470	6,153,782	-0.03(-0.80%)
Apr 22, 2003	3.218	3.498	3.169	3.498	4,548,305	+0.27(+8.23%)
Apr 21, 2003	3.100	3.274	3.100	3.232	3,277,701	+0.11(+3.59%)
Apr 17, 2003	3.135	3.155	3.121	3.121	3,334,299	+0.03(+1.13%)
Apr 16, 2003	3.114	3.148	3.058	3.086	3,520,959	-0.03(-0.90%)
Apr 15, 2003	3.135	3.218	3.016	3.114	3,614,861	+0.01(+0.23%)
Apr 14, 2003	3.002	3.142	3.002	3.107	2,892,089	+0.10(+3.50%)
Apr 11, 2003	3.058	3.135	3.002	3.002	2,051,260	-0.04(-1.38%)
Apr 10, 2003	3.128	3.163	2.974	3.044	3,172,508	-0.08(-2.47%)
Apr 09, 2003	3.253	3.372	3.044	3.121	3,251,117	-0.06(-1.98%)
Apr 08, 2003	3.183	3.288	3.044	3.183	3,564,123	-0.16(-4.81%)
Apr 07, 2003	3.484	3.568	3.295	3.344	7,656,783	+0.06(+1.70%)
Apr 04, 2003	2.939	3.323	2.925	3.288	10,765,975	+0.49(+17.50%)
Apr 03, 2003	2.736	2.855	2.456	2.799	4,253,593	+0.07(+2.56%)
Apr 02, 2003	2.729	2.785	2.715	2.729	7,704,091	+0.10(+4.00%)