AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.087	5.220	5.052	5.192	2,661,265	+0.03(+0.68%)
Sep 29, 2003	5.247	5.247	5.045	5.157	3,192,946	-0.09(-1.73%)
Sep 26, 2003	5.003	5.268	4.940	5.247	5,166,742	+0.24(+4.90%)
Sep 25, 2003	4.982	5.247	4.982	5.003	5,973,983	+0.06(+1.27%)
Sep 24, 2003	5.199	5.289	4.940	4.940	5,720,576	-0.31(-5.87%)
Sep 23, 2003	5.220	5.296	5.192	5.247	1,798,140	+0.01(+0.27%)
Sep 22, 2003	5.129	5.241	5.129	5.234	1,738,255	+0.00(+0.00%)
Sep 19, 2003	5.192	5.275	5.129	5.234	2,926,534	-0.01(-0.27%)
Sep 18, 2003	5.206	5.394	5.185	5.247	3,715,623	+0.06(+1.08%)
Sep 17, 2003	5.387	5.352	5.150	5.192	5,209,333	-0.20(-3.64%)
Sep 16, 2003	5.080	5.422	5.073	5.387	6,964,168	+0.31(+6.06%)
Sep 15, 2003	4.989	5.087	4.968	5.080	2,379,417	+0.02(+0.41%)
Sep 12, 2003	4.961	5.080	4.919	5.059	2,458,454	+0.10(+1.97%)
Sep 11, 2003	4.863	4.996	4.842	4.961	4,258,596	+0.14(+2.90%)
Sep 10, 2003	4.919	4.968	4.807	4.821	2,398,568	-0.11(-2.27%)
Sep 09, 2003	5.157	5.164	4.926	4.933	4,677,652	-0.10(-1.95%)
Sep 08, 2003	4.954	5.164	4.947	5.031	3,049,592	+0.06(+1.27%)
Sep 05, 2003	4.842	4.982	4.786	4.968	4,148,686	+0.09(+1.87%)
Sep 04, 2003	4.688	4.898	4.688	4.877	5,144,160	+0.20(+4.19%)
Sep 03, 2003	4.632	4.758	4.583	4.681	2,729,869	+0.04(+0.90%)
Sep 02, 2003	4.618	4.702	4.492	4.639	3,575,985	+0.10(+2.31%)
Aug 29, 2003	4.394	4.541	4.394	4.534	1,902,333	+0.10(+2.37%)
Aug 28, 2003	4.380	4.457	4.345	4.429	2,738,159	+0.00(+0.00%)
Aug 27, 2003	4.352	4.471	4.303	4.429	1,531,585	+0.08(+1.77%)
Aug 26, 2003	4.359	4.429	4.303	4.352	2,450,736	-0.05(-1.11%)
Aug 25, 2003	4.478	4.534	4.359	4.401	1,845,020	-0.17(-3.68%)
Aug 22, 2003	4.688	4.793	4.562	4.569	2,429,297	-0.06(-1.21%)
Aug 21, 2003	4.541	4.681	4.464	4.625	3,191,088	+0.13(+2.96%)
Aug 20, 2003	4.289	4.583	4.268	4.492	3,458,787	+0.20(+4.73%)
Aug 19, 2003	4.310	4.345	4.198	4.289	2,244,352	+0.01(+0.16%)
Aug 18, 2003	4.387	4.436	4.282	4.282	1,641,780	-0.10(-2.24%)
Aug 15, 2003	4.429	4.457	4.275	4.380	958,455	-0.06(-1.26%)
Aug 14, 2003	4.478	4.478	4.338	4.436	2,324,819	+0.01(+0.16%)
Aug 13, 2003	4.408	4.464	4.303	4.429	2,000,808	+0.06(+1.28%)
Aug 12, 2003	4.247	4.380	4.247	4.373	2,273,938	+0.15(+3.48%)
Aug 11, 2003	4.198	4.268	4.184	4.226	1,656,644	+0.00(+0.00%)
Aug 08, 2003	4.156	4.275	4.128	4.226	1,604,620	+0.09(+2.20%)
Aug 07, 2003	4.198	4.198	4.100	4.135	2,857,215	-0.06(-1.50%)
Aug 06, 2003	4.212	4.282	4.086	4.198	4,016,623	-0.01(-0.17%)
Aug 05, 2003	4.191	4.338	4.058	4.205	3,787,372	+0.02(+0.50%)
Aug 04, 2003	4.198	4.219	3.848	4.184	6,291,705	-0.07(-1.64%)
Aug 01, 2003	4.401	4.408	4.191	4.254	2,942,684	-0.15(-3.34%)
Jul 31, 2003	4.443	4.513	4.352	4.401	4,249,877	-0.01(-0.16%)
Jul 30, 2003	4.681	4.723	4.352	4.408	3,823,103	-0.20(-4.40%)
Jul 29, 2003	4.702	4.772	4.604	4.611	2,865,219	-0.10(-2.08%)
Jul 28, 2003	4.723	4.779	4.667	4.709	2,459,740	-0.08(-1.75%)
Jul 25, 2003	4.863	4.891	4.695	4.793	2,682,989	-0.04(-0.87%)
Jul 24, 2003	4.793	4.919	4.653	4.835	4,715,956	+0.16(+3.44%)
Jul 23, 2003	4.863	4.863	4.646	4.674	1,447,974	-0.11(-2.34%)
Jul 22, 2003	4.562	4.849	4.520	4.786	3,208,096	+0.23(+5.07%)
Jul 21, 2003	4.758	4.772	4.548	4.555	3,496,519	-0.27(-5.65%)
Jul 18, 2003	4.898	4.961	4.793	4.828	2,935,967	-0.01(-0.29%)
Jul 17, 2003	4.828	4.877	4.786	4.842	3,433,489	-0.03(-0.72%)
Jul 16, 2003	4.968	4.968	4.828	4.877	3,571,555	-0.06(-1.13%)
Jul 15, 2003	4.933	4.989	4.730	4.933	4,210,001	-0.03(-0.70%)
Jul 14, 2003	4.933	5.108	4.905	4.968	3,875,556	+0.03(+0.71%)
Jul 11, 2003	4.933	4.989	4.898	4.933	3,427,629	+0.03(+0.71%)
Jul 10, 2003	5.038	5.038	4.779	4.898	3,818,672	-0.17(-3.45%)
Jul 09, 2003	5.017	5.157	4.982	5.073	3,846,257	+0.06(+1.12%)
Jul 08, 2003	5.052	5.108	4.975	5.017	3,270,840	-0.08(-1.51%)
Jul 07, 2003	5.178	5.227	5.052	5.094	4,694,660	+0.10(+1.96%)
Jul 03, 2003	4.863	5.017	4.821	4.996	5,437,013	+0.13(+2.73%)
Jul 02, 2003	4.597	4.877	4.527	4.863	10,452,541	+0.47(+10.67%)