AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	11.19	11.44	11.17	11.38	4,194,620	+0.23(+2.05%)
Sep 29, 2005	10.98	11.29	10.92	11.15	3,929,000	+0.12(+1.07%)
Sep 28, 2005	10.75	11.08	10.87	11.04	4,079,566	+0.28(+2.64%)
Sep 27, 2005	10.63	10.77	10.54	10.75	2,541,284	+0.17(+1.64%)
Sep 26, 2005	10.37	10.87	10.34	10.58	4,206,601	+0.30(+2.97%)
Sep 23, 2005	10.27	10.33	10.24	10.27	3,255,280	-0.08(-0.74%)
Sep 22, 2005	10.25	10.42	10.14	10.35	4,100,931	+0.03(+0.34%)
Sep 21, 2005	10.25	10.44	10.25	10.31	6,832,912	+0.15(+1.50%)
Sep 20, 2005	10.45	10.50	10.14	10.16	5,311,664	-0.26(-2.52%)
Sep 19, 2005	10.51	10.55	10.40	10.43	3,337,275	-0.10(-0.99%)
Sep 16, 2005	10.65	10.67	10.47	10.53	6,458,447	-0.15(-1.36%)
Sep 15, 2005	10.60	10.72	10.60	10.67	1,046,742	+0.11(+1.05%)
Sep 14, 2005	10.62	10.67	10.45	10.56	3,279,676	-0.02(-0.20%)
Sep 13, 2005	10.63	10.75	10.58	10.58	2,329,077	-0.08(-0.78%)
Sep 12, 2005	10.51	10.77	10.49	10.67	3,900,273	-0.01(-0.06%)
Sep 09, 2005	10.45	10.73	10.42	10.67	6,841,141	+0.29(+2.80%)
Sep 08, 2005	10.65	10.77	10.36	10.38	6,566,282	-0.48(-4.40%)
Sep 07, 2005	10.57	10.90	10.53	10.86	5,091,951	+0.26(+2.42%)
Sep 06, 2005	10.63	10.77	10.56	10.61	2,431,427	-0.08(-0.71%)
Sep 02, 2005	10.68	10.87	10.63	10.68	2,549,368	-0.09(-0.84%)
Sep 01, 2005	10.90	10.99	10.72	10.77	4,122,440	-0.13(-1.21%)
Aug 31, 2005	10.76	10.92	10.75	10.90	2,385,232	+0.08(+0.70%)
Aug 30, 2005	10.63	10.86	10.61	10.83	2,066,200	+0.10(+0.90%)
Aug 29, 2005	10.78	10.79	10.50	10.73	2,042,670	-0.05(-0.45%)
Aug 26, 2005	10.74	10.95	10.74	10.78	1,796,539	-0.01(-0.06%)
Aug 25, 2005	10.67	10.83	10.65	10.79	1,161,795	+0.16(+1.50%)
Aug 24, 2005	10.87	11.01	10.56	10.63	2,480,076	-0.22(-2.04%)
Aug 23, 2005	10.89	11.04	10.85	10.85	2,180,676	+0.03(+0.32%)
Aug 22, 2005	10.60	10.92	10.57	10.81	2,372,673	+0.20(+1.89%)
Aug 19, 2005	10.63	10.74	10.53	10.61	2,155,558	+0.01(+0.07%)
Aug 18, 2005	10.57	10.73	10.48	10.61	1,952,302	+0.04(+0.39%)
Aug 17, 2005	10.53	10.62	10.37	10.56	2,084,245	+0.02(+0.20%)
Aug 16, 2005	10.63	10.63	10.49	10.54	1,825,555	-0.11(-1.04%)
Aug 15, 2005	10.67	10.80	10.56	10.65	1,098,422	-0.03(-0.26%)
Aug 12, 2005	10.81	10.81	10.56	10.68	1,475,342	-0.18(-1.66%)
Aug 11, 2005	10.76	10.99	10.71	10.86	2,090,452	+0.15(+1.36%)
Aug 10, 2005	10.56	11.08	10.56	10.72	2,913,295	+0.22(+2.11%)
Aug 09, 2005	10.54	10.62	10.24	10.49	3,498,957	-0.05(-0.46%)
Aug 08, 2005	10.92	11.03	10.49	10.54	3,162,890	-0.33(-3.06%)
Aug 05, 2005	11.17	11.18	10.67	10.88	3,580,375	-0.28(-2.54%)
Aug 04, 2005	11.20	11.23	11.12	11.16	1,745,725	-0.01(-0.12%)
Aug 03, 2005	11.22	11.29	11.12	11.17	1,665,317	-0.12(-1.04%)
Aug 02, 2005	11.17	11.35	11.16	11.29	2,245,782	+0.17(+1.56%)
Aug 01, 2005	11.10	11.25	11.04	11.12	1,893,692	+0.00(+0.00%)
Jul 29, 2005	11.13	11.19	11.04	11.12	1,689,714	-0.04(-0.37%)
Jul 28, 2005	10.90	11.19	10.74	11.16	2,716,679	+0.15(+1.32%)
Jul 27, 2005	11.12	11.14	10.92	11.01	2,276,819	-0.02(-0.19%)
Jul 26, 2005	11.17	11.27	11.03	11.04	3,067,470	-0.07(-0.62%)
Jul 25, 2005	11.18	11.26	11.02	11.10	1,730,711	-0.14(-1.23%)
Jul 22, 2005	11.19	11.25	11.10	11.24	2,635,405	-0.02(-0.18%)
Jul 21, 2005	11.29	11.37	10.97	11.26	3,213,416	-0.21(-1.81%)
Jul 20, 2005	11.35	11.49	11.26	11.47	1,342,676	+0.03(+0.24%)
Jul 19, 2005	11.55	11.58	11.35	11.44	3,383,470	-0.05(-0.42%)
Jul 18, 2005	11.49	11.54	11.39	11.49	1,660,409	-0.06(-0.48%)
Jul 15, 2005	11.33	11.60	11.26	11.55	3,208,796	+0.26(+2.27%)
Jul 14, 2005	11.43	11.49	11.08	11.29	3,206,342	-0.05(-0.43%)
Jul 13, 2005	11.19	11.37	11.19	11.34	1,928,194	+0.13(+1.17%)
Jul 12, 2005	11.22	11.32	11.14	11.21	1,448,202	-0.02(-0.19%)
Jul 11, 2005	11.28	11.35	11.17	11.23	4,291,917	+0.08(+0.75%)
Jul 08, 2005	11.02	11.30	10.97	11.15	2,376,138	+0.17(+1.51%)
Jul 07, 2005	10.77	11.05	10.76	10.98	2,947,508	-0.07(-0.63%)
Jul 06, 2005	11.46	11.51	10.96	11.05	4,104,540	-0.38(-3.33%)
Jul 05, 2005	11.48	11.55	11.28	11.43	2,776,588	-0.06(-0.54%)