AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.706	6.726	6.678	6.685	2,360,258	+0.00(+0.00%)
Jul 29, 2004	6.858	6.893	6.581	6.685	3,601,162	+0.01(+0.21%)
Jul 28, 2004	6.754	6.816	6.311	6.671	2,866,956	-0.08(-1.23%)
Jul 27, 2004	6.622	6.761	6.595	6.754	3,536,345	+0.13(+1.99%)
Jul 26, 2004	6.678	6.775	6.539	6.622	2,608,843	-0.01(-0.21%)
Jul 23, 2004	6.747	6.747	6.609	6.636	1,956,777	-0.11(-1.64%)
Jul 22, 2004	6.546	6.803	6.546	6.747	4,288,597	+0.13(+1.99%)
Jul 21, 2004	7.100	7.128	6.581	6.615	5,116,203	-0.51(-7.10%)
Jul 20, 2004	7.052	7.121	7.003	7.121	2,213,446	+0.04(+0.59%)
Jul 19, 2004	7.059	7.100	6.962	7.080	1,609,162	+0.03(+0.39%)
Jul 16, 2004	7.114	7.114	7.010	7.052	2,115,282	-0.01(-0.10%)
Jul 15, 2004	7.128	7.163	7.038	7.059	2,352,463	-0.08(-1.16%)
Jul 14, 2004	7.066	7.190	6.976	7.142	3,887,136	+0.07(+0.98%)
Jul 13, 2004	6.927	7.087	6.913	7.073	2,970,461	+0.14(+2.00%)
Jul 12, 2004	6.858	6.941	6.782	6.934	2,264,982	+0.06(+0.81%)
Jul 09, 2004	6.851	6.906	6.823	6.879	2,286,491	+0.03(+0.40%)
Jul 08, 2004	6.920	6.927	6.823	6.851	1,393,490	-0.07(-1.00%)
Jul 07, 2004	6.796	6.927	6.796	6.920	1,545,500	+0.12(+1.83%)
Jul 06, 2004	6.844	6.858	6.740	6.796	1,833,783	-0.03(-0.41%)
Jul 02, 2004	6.747	6.865	6.740	6.823	2,653,450	+0.08(+1.23%)
Jul 01, 2004	6.837	6.913	6.692	6.740	3,122,181	-0.14(-2.01%)
Jun 30, 2004	6.782	6.879	6.719	6.879	2,799,108	+0.05(+0.71%)
Jun 29, 2004	6.927	6.969	6.814	6.830	2,421,177	-0.07(-1.00%)
Jun 28, 2004	7.038	7.093	6.879	6.899	3,406,134	-0.13(-1.87%)
Jun 25, 2004	6.913	7.031	6.879	7.031	11,258,073	+0.19(+2.73%)
Jun 24, 2004	6.893	6.962	6.844	6.844	2,557,163	-0.04(-0.60%)
Jun 23, 2004	6.913	6.955	6.879	6.886	2,869,987	-0.02(-0.30%)
Jun 22, 2004	6.754	6.941	6.747	6.906	2,679,868	+0.12(+1.84%)
Jun 21, 2004	6.803	6.872	6.747	6.782	3,248,206	-0.01(-0.20%)
Jun 18, 2004	6.886	6.927	6.796	6.796	5,374,893	-0.08(-1.21%)
Jun 17, 2004	6.595	6.899	6.589	6.879	5,784,726	+0.26(+3.87%)
Jun 16, 2004	6.678	6.699	6.595	6.622	2,038,339	-0.03(-0.42%)
Jun 15, 2004	6.463	6.733	6.463	6.650	4,648,915	+0.21(+3.23%)
Jun 14, 2004	6.325	6.463	6.311	6.442	2,956,891	+0.05(+0.76%)
Jun 10, 2004	6.512	6.532	6.359	6.394	2,427,385	-0.12(-1.81%)
Jun 09, 2004	6.581	6.588	6.449	6.512	2,617,938	-0.05(-0.74%)
Jun 08, 2004	6.595	6.595	6.491	6.560	1,974,677	-0.03(-0.53%)
Jun 07, 2004	6.422	6.609	6.422	6.595	2,992,981	+0.17(+2.70%)
Jun 04, 2004	6.276	6.470	6.276	6.422	1,831,907	+0.15(+2.32%)
Jun 03, 2004	6.442	6.525	6.269	6.276	3,803,841	-0.19(-3.00%)
Jun 02, 2004	6.415	6.636	6.394	6.470	5,003,748	+0.08(+1.19%)
Jun 01, 2004	6.401	6.456	6.200	6.394	3,943,436	-0.08(-1.18%)
May 28, 2004	6.366	6.574	6.311	6.470	12,645,645	+0.10(+1.63%)
May 27, 2004	6.234	6.442	6.234	6.366	5,468,437	+0.12(+2.00%)
May 26, 2004	6.234	6.262	6.138	6.241	3,110,633	+0.09(+1.46%)
May 25, 2004	5.888	6.207	5.715	6.151	4,847,264	+0.26(+4.47%)
May 24, 2004	5.666	5.930	5.666	5.888	5,344,289	+0.29(+5.20%)
May 21, 2004	5.639	5.694	5.542	5.597	3,754,038	-0.05(-0.86%)
May 20, 2004	5.493	5.701	5.493	5.646	4,561,290	+0.22(+4.09%)
May 19, 2004	5.576	5.639	5.389	5.424	3,010,881	-0.03(-0.63%)
May 18, 2004	5.542	5.653	5.438	5.459	2,688,385	-0.10(-1.75%)
May 17, 2004	5.590	5.701	5.459	5.556	3,227,996	-0.15(-2.55%)
May 14, 2004	5.694	5.750	5.611	5.701	2,756,811	+0.03(+0.61%)
May 13, 2004	5.646	5.750	5.632	5.666	2,576,940	+0.05(+0.86%)
May 12, 2004	5.729	5.736	5.472	5.618	2,803,005	-0.01(-0.12%)
May 11, 2004	5.500	5.660	5.459	5.625	2,981,865	+0.09(+1.63%)
May 10, 2004	5.646	5.708	5.472	5.535	4,155,210	-0.20(-3.50%)
May 07, 2004	5.805	6.054	5.729	5.736	2,709,172	-0.28(-4.61%)
May 06, 2004	6.144	6.186	5.888	6.013	3,452,906	-0.15(-2.36%)
May 05, 2004	6.234	6.297	6.075	6.158	3,847,005	-0.11(-1.77%)
May 04, 2004	6.234	6.297	6.165	6.269	3,779,734	+0.03(+0.56%)