AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.082	6.158	6.061	6.144	1,078,501	+0.08(+1.37%)
Nov 26, 2003	5.992	6.089	5.985	6.061	2,336,872	+0.09(+1.51%)
Nov 25, 2003	5.812	5.985	5.812	5.971	2,450,049	+0.16(+2.74%)
Nov 24, 2003	5.715	5.902	5.715	5.812	2,781,785	+0.17(+2.94%)
Nov 21, 2003	5.680	5.694	5.611	5.646	2,210,703	-0.03(-0.61%)
Nov 20, 2003	5.757	5.798	5.542	5.680	4,083,897	-0.15(-2.50%)
Nov 19, 2003	5.881	5.944	5.736	5.826	3,692,541	-0.04(-0.71%)
Nov 18, 2003	5.992	6.082	5.860	5.867	2,066,056	-0.12(-2.08%)
Nov 17, 2003	6.006	6.110	5.937	5.992	2,773,267	-0.19(-3.03%)
Nov 14, 2003	6.262	6.304	6.144	6.179	1,962,984	-0.06(-1.00%)
Nov 13, 2003	6.311	6.345	6.165	6.241	3,489,573	-0.03(-0.55%)
Nov 12, 2003	6.165	6.311	6.144	6.276	3,235,070	+0.17(+2.84%)
Nov 11, 2003	6.075	6.117	5.999	6.103	2,249,535	+0.07(+1.15%)
Nov 10, 2003	6.248	6.283	6.020	6.034	2,630,497	-0.23(-3.65%)
Nov 07, 2003	6.027	6.290	5.957	6.262	3,788,828	+0.28(+4.75%)
Nov 06, 2003	6.138	6.165	5.957	5.978	4,415,055	-0.17(-2.71%)
Nov 05, 2003	6.269	6.345	6.131	6.144	3,251,382	-0.13(-2.10%)
Nov 04, 2003	6.124	6.366	6.089	6.276	4,930,558	+0.21(+3.54%)
Nov 03, 2003	6.082	6.082	5.971	6.061	2,186,211	+0.00(+0.00%)
Oct 31, 2003	6.192	6.214	5.909	6.061	3,604,338	-0.04(-0.68%)
Oct 30, 2003	5.653	6.110	5.618	6.103	6,362,304	+0.47(+8.36%)
Oct 29, 2003	5.611	5.646	5.556	5.632	1,603,387	-0.01(-0.25%)
Oct 28, 2003	5.563	5.646	5.528	5.646	2,044,691	+0.11(+2.00%)
Oct 27, 2003	5.653	5.715	5.500	5.535	1,378,910	-0.10(-1.84%)
Oct 24, 2003	5.472	5.646	5.452	5.639	2,102,434	+0.12(+2.26%)
Oct 23, 2003	5.403	5.514	5.369	5.514	1,251,442	+0.08(+1.53%)
Oct 22, 2003	5.369	5.563	5.369	5.431	2,495,666	-0.14(-2.49%)
Oct 21, 2003	5.625	5.694	5.569	5.569	1,798,849	-0.15(-2.55%)
Oct 20, 2003	5.542	5.715	5.542	5.715	1,587,364	+0.15(+2.74%)
Oct 17, 2003	5.708	5.736	5.542	5.563	2,394,327	-0.15(-2.55%)
Oct 16, 2003	5.438	5.549	5.438	5.708	2,649,985	+0.24(+4.30%)
Oct 15, 2003	5.632	5.673	5.438	5.472	2,574,775	-0.20(-3.54%)
Oct 14, 2003	5.569	5.673	5.549	5.673	1,955,766	+0.08(+1.49%)
Oct 13, 2003	5.424	5.583	5.424	5.590	3,523,786	+0.17(+3.07%)
Oct 10, 2003	5.472	5.542	5.396	5.424	1,818,770	-0.06(-1.01%)
Oct 09, 2003	5.507	5.569	5.479	5.479	2,423,198	-0.03(-0.50%)
Oct 08, 2003	5.535	5.535	5.493	5.507	2,160,611	-0.01(-0.25%)
Oct 07, 2003	5.382	5.521	5.285	5.521	3,908,357	+0.09(+1.66%)
Oct 06, 2003	5.500	5.500	5.334	5.431	2,690,261	-0.07(-1.26%)
Oct 03, 2003	5.334	5.535	5.299	5.500	5,332,452	+0.26(+4.89%)
Oct 02, 2003	5.237	5.299	5.202	5.244	1,637,889	-0.01(-0.13%)
Oct 01, 2003	5.147	5.265	5.147	5.251	3,490,151	+0.11(+2.16%)
Sep 30, 2003	5.036	5.168	5.001	5.140	2,687,952	+0.03(+0.68%)
Sep 29, 2003	5.195	5.195	4.995	5.105	3,224,965	-0.09(-1.73%)
Sep 26, 2003	4.953	5.216	4.891	5.195	5,218,553	+0.24(+4.90%)
Sep 25, 2003	4.932	5.195	4.932	4.953	6,033,889	+0.06(+1.27%)
Sep 24, 2003	5.147	5.237	4.891	4.891	5,777,942	-0.30(-5.87%)
Sep 23, 2003	5.168	5.244	5.140	5.195	1,816,172	+0.01(+0.27%)
Sep 22, 2003	5.078	5.188	5.078	5.182	1,755,685	+0.00(+0.00%)
Sep 19, 2003	5.140	5.223	5.078	5.182	2,955,881	-0.01(-0.27%)
Sep 18, 2003	5.154	5.341	5.133	5.195	3,752,883	+0.06(+1.08%)
Sep 17, 2003	5.334	5.299	5.098	5.140	5,261,572	-0.19(-3.64%)
Sep 16, 2003	5.029	5.369	5.022	5.334	7,034,003	+0.30(+6.06%)
Sep 15, 2003	4.939	5.036	4.918	5.029	2,403,277	+0.02(+0.41%)
Sep 12, 2003	4.911	5.029	4.870	5.008	2,483,107	+0.10(+1.97%)
Sep 11, 2003	4.814	4.946	4.794	4.911	4,301,300	+0.14(+2.90%)
Sep 10, 2003	4.870	4.918	4.759	4.773	2,422,621	-0.11(-2.27%)
Sep 09, 2003	5.105	5.112	4.877	4.884	4,724,559	-0.10(-1.95%)
Sep 08, 2003	4.904	5.112	4.898	4.981	3,080,173	+0.06(+1.27%)
Sep 05, 2003	4.794	4.932	4.738	4.918	4,190,289	+0.09(+1.87%)
Sep 04, 2003	4.641	4.849	4.641	4.828	5,195,745	+0.19(+4.19%)
Sep 03, 2003	4.586	4.710	4.537	4.634	2,757,244	+0.04(+0.90%)