AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.560	6.581	6.512	6.539	3,164,478	-0.04(-0.63%)
Dec 30, 2003	6.456	6.581	6.442	6.581	4,518,271	+0.15(+2.26%)
Dec 29, 2003	6.158	6.512	6.151	6.435	4,475,974	+0.26(+4.15%)
Dec 26, 2003	6.172	6.234	6.158	6.179	531,816	+0.03(+0.45%)
Dec 24, 2003	6.214	6.269	6.138	6.151	1,620,710	-0.04(-0.67%)
Dec 23, 2003	6.158	6.200	6.103	6.193	2,487,582	+0.11(+1.82%)
Dec 22, 2003	6.089	6.124	5.957	6.082	1,744,426	+0.02(+0.34%)
Dec 19, 2003	6.061	6.117	5.978	6.061	2,835,775	+0.00(+0.00%)
Dec 18, 2003	5.944	6.089	5.909	6.061	4,178,018	+0.17(+2.94%)
Dec 17, 2003	5.888	5.923	5.840	5.888	3,148,166	+0.00(+0.00%)
Dec 16, 2003	5.826	5.888	5.757	5.888	3,921,927	+0.08(+1.31%)
Dec 15, 2003	5.853	5.853	5.687	5.812	3,491,017	+0.12(+2.19%)
Dec 12, 2003	5.459	5.708	5.459	5.687	2,418,868	+0.23(+4.19%)
Dec 11, 2003	5.514	5.563	5.438	5.459	3,013,335	-0.02(-0.38%)
Dec 10, 2003	5.576	5.604	5.403	5.479	4,312,560	-0.10(-1.74%)
Dec 09, 2003	5.660	5.715	5.542	5.576	2,620,248	-0.05(-0.86%)
Dec 08, 2003	5.597	5.646	5.569	5.625	2,728,083	-0.01(-0.12%)
Dec 05, 2003	5.556	5.694	5.556	5.632	2,453,802	+0.04(+0.74%)
Dec 04, 2003	5.632	5.833	5.403	5.590	6,432,607	-0.10(-1.71%)
Dec 03, 2003	6.103	6.117	5.646	5.687	7,594,835	-0.41(-6.70%)
Dec 02, 2003	6.269	6.269	6.096	6.096	3,227,274	-0.17(-2.76%)
Dec 01, 2003	6.186	6.269	6.103	6.269	2,913,728	+0.12(+2.03%)
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%)