AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.16	14.21	13.84	13.88	4,946,293	-0.31(-2.20%)
Sep 27, 2007	14.17	14.24	14.12	14.19	4,326,707	+0.06(+0.39%)
Sep 26, 2007	14.09	14.28	14.03	14.14	4,549,885	+0.09(+0.64%)
Sep 25, 2007	14.00	14.06	13.83	14.05	8,669,439	+0.01(+0.05%)
Sep 24, 2007	13.51	14.24	13.51	14.04	14,118,821	+0.48(+3.52%)
Sep 21, 2007	13.55	13.64	13.39	13.56	7,600,754	+0.17(+1.29%)
Sep 20, 2007	13.30	13.61	13.27	13.39	6,475,481	+0.06(+0.42%)
Sep 19, 2007	13.34	13.42	13.20	13.33	10,985,380	+0.17(+1.26%)
Sep 18, 2007	12.59	13.22	12.57	13.17	9,340,561	+0.58(+4.62%)
Sep 17, 2007	12.46	12.65	12.23	12.59	10,041,421	+0.01(+0.11%)
Sep 14, 2007	12.53	12.63	12.44	12.57	4,601,999	+0.04(+0.33%)
Sep 13, 2007	12.55	12.67	12.48	12.53	4,091,114	+0.03(+0.22%)
Sep 12, 2007	12.43	12.71	12.40	12.50	6,042,406	+0.01(+0.11%)
Sep 11, 2007	12.52	12.64	12.41	12.49	7,570,295	-0.03(-0.22%)
Sep 10, 2007	12.68	12.75	12.31	12.52	6,459,169	-0.15(-1.20%)
Sep 07, 2007	12.88	13.00	12.59	12.67	8,825,490	-0.42(-3.23%)
Sep 06, 2007	12.78	13.20	12.64	13.09	9,351,243	+0.32(+2.49%)
Sep 05, 2007	12.77	12.97	12.66	12.77	9,994,360	-0.05(-0.38%)
Sep 04, 2007	12.56	12.89	12.50	12.82	7,750,887	+0.28(+2.21%)
Aug 31, 2007	12.64	12.73	12.49	12.55	5,575,840	+0.14(+1.12%)
Aug 30, 2007	12.39	12.55	12.30	12.41	5,109,418	-0.12(-1.00%)
Aug 29, 2007	12.38	12.60	12.30	12.53	7,539,691	+0.23(+1.86%)
Aug 28, 2007	12.64	12.73	12.25	12.30	7,572,171	-0.44(-3.43%)
Aug 27, 2007	13.20	13.24	12.74	12.74	7,127,308	-0.51(-3.87%)
Aug 24, 2007	13.02	13.27	12.88	13.25	4,849,285	+0.24(+1.81%)
Aug 23, 2007	13.24	13.44	12.91	13.02	6,122,350	-0.15(-1.16%)
Aug 22, 2007	12.64	13.20	12.64	13.17	8,703,075	+0.58(+4.62%)
Aug 21, 2007	12.62	12.75	12.51	12.59	6,720,313	-0.16(-1.25%)
Aug 20, 2007	12.76	12.96	12.53	12.75	5,246,847	+0.00(+0.00%)
Aug 17, 2007	13.40	13.45	12.39	12.75	12,708,181	+0.31(+2.51%)
Aug 16, 2007	12.46	12.55	11.56	12.43	12,694,727	-0.15(-1.21%)
Aug 15, 2007	12.68	13.24	12.52	12.59	9,924,203	-0.18(-1.41%)
Aug 14, 2007	13.47	13.48	12.75	12.77	7,692,855	-0.64(-4.80%)
Aug 13, 2007	13.02	13.82	13.02	13.41	9,544,684	+0.48(+3.75%)
Aug 10, 2007	13.13	13.22	12.20	12.93	11,840,847	+0.21(+1.63%)
Aug 09, 2007	13.29	13.29	12.52	12.72	11,761,594	-0.57(-4.32%)
Aug 08, 2007	12.82	13.57	12.82	13.29	12,661,524	+0.60(+4.69%)
Aug 07, 2007	12.48	13.42	12.19	12.70	19,636,630	-0.03(-0.22%)
Aug 06, 2007	13.06	13.21	12.04	12.73	20,728,988	-0.32(-2.44%)
Aug 03, 2007	13.29	13.81	13.02	13.04	10,287,840	-0.76(-5.52%)
Aug 02, 2007	13.89	14.08	13.65	13.81	9,906,590	+0.01(+0.05%)
Aug 01, 2007	13.57	13.88	13.55	13.80	13,571,285	+0.19(+1.37%)
Jul 31, 2007	14.01	14.33	13.59	13.61	14,395,845	-0.29(-2.09%)
Jul 30, 2007	13.85	14.00	13.67	13.90	13,302,042	-0.02(-0.15%)
Jul 27, 2007	14.23	14.36	13.86	13.92	10,525,454	-0.34(-2.38%)
Jul 26, 2007	14.71	14.85	13.90	14.26	8,977,501	-0.62(-4.19%)
Jul 25, 2007	14.84	15.23	14.74	14.89	9,166,442	+0.06(+0.37%)
Jul 24, 2007	15.47	15.62	14.77	14.83	8,320,868	-0.84(-5.35%)
Jul 23, 2007	15.68	16.07	15.45	15.67	7,573,992	-0.21(-1.31%)
Jul 20, 2007	15.60	16.20	15.46	15.88	12,858,546	-0.23(-1.42%)
Jul 19, 2007	15.69	16.20	15.55	16.11	11,452,841	+0.55(+3.56%)
Jul 18, 2007	15.36	15.59	15.23	15.55	7,383,166	+0.15(+0.99%)
Jul 17, 2007	15.36	15.47	15.27	15.40	6,388,919	-0.02(-0.13%)
Jul 16, 2007	15.59	15.66	15.33	15.42	6,932,033	-0.09(-0.58%)
Jul 13, 2007	15.22	15.59	15.05	15.51	4,939,220	+0.30(+2.00%)
Jul 12, 2007	15.41	15.59	15.01	15.21	11,112,422	-0.11(-0.72%)
Jul 11, 2007	15.17	15.32	15.05	15.32	6,814,723	+0.10(+0.64%)
Jul 10, 2007	15.48	15.68	15.21	15.22	7,104,971	-0.38(-2.44%)
Jul 09, 2007	15.57	15.71	15.50	15.60	6,999,213	+0.04(+0.27%)
Jul 06, 2007	15.37	15.59	15.21	15.56	5,549,278	+0.12(+0.81%)
Jul 05, 2007	15.52	15.65	15.14	15.43	7,060,115	-0.15(-0.98%)
Jul 03, 2007	15.11	15.93	15.11	15.59	3,931,310	-0.03(-0.22%)