AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	5.933	6.031	5.849	5.968	2,117,006	+0.01(+0.23%)
Mar 30, 2004	5.765	5.982	5.723	5.954	2,649,831	+0.12(+2.04%)
Mar 29, 2004	5.807	5.877	5.744	5.835	2,469,602	+0.06(+1.09%)
Mar 26, 2004	5.772	5.863	5.744	5.772	2,603,666	-0.02(-0.36%)
Mar 25, 2004	5.793	5.870	5.716	5.793	2,519,340	+0.04(+0.73%)
Mar 24, 2004	5.702	5.828	5.618	5.751	3,014,861	+0.02(+0.37%)
Mar 23, 2004	5.793	5.821	5.597	5.730	3,153,356	-0.07(-1.21%)
Mar 22, 2004	5.814	5.877	5.737	5.800	1,972,795	-0.22(-3.60%)
Mar 19, 2004	5.968	6.094	5.919	6.017	2,222,628	-0.05(-0.81%)
Mar 18, 2004	6.087	6.129	5.961	6.066	2,156,596	-0.09(-1.48%)
Mar 17, 2004	5.954	6.248	5.954	6.157	3,691,326	+0.27(+4.64%)
Mar 16, 2004	5.667	5.884	5.660	5.884	4,181,845	+0.22(+3.83%)
Mar 15, 2004	5.681	5.681	5.506	5.667	3,942,445	+0.00(+0.00%)
Mar 12, 2004	5.562	5.681	5.527	5.667	2,655,119	+0.06(+1.00%)
Mar 11, 2004	5.387	5.807	5.352	5.611	7,428,103	-0.10(-1.72%)
Mar 10, 2004	5.954	6.017	5.681	5.709	3,329,725	-0.17(-2.97%)
Mar 09, 2004	5.891	5.954	5.828	5.884	2,192,613	-0.10(-1.75%)
Mar 08, 2004	6.052	6.122	5.968	5.989	2,187,897	-0.13(-2.17%)
Mar 05, 2004	6.066	6.171	6.066	6.122	1,880,608	-0.05(-0.79%)
Mar 04, 2004	6.136	6.192	6.052	6.171	1,460,980	+0.09(+1.50%)
Mar 03, 2004	6.157	6.213	6.045	6.080	2,179,036	-0.12(-1.92%)
Mar 02, 2004	6.269	6.297	6.129	6.199	2,773,175	-0.09(-1.45%)
Mar 01, 2004	6.339	6.416	6.255	6.290	3,606,714	-0.05(-0.77%)
Feb 27, 2004	5.597	6.423	5.597	6.339	5,623,387	+0.08(+1.23%)
Feb 26, 2004	6.129	6.318	6.108	6.262	3,129,773	-0.01(-0.11%)
Feb 25, 2004	5.996	6.290	5.954	6.269	2,314,814	+0.27(+4.55%)
Feb 24, 2004	5.947	6.087	5.891	5.996	4,190,706	-0.20(-3.27%)
Feb 23, 2004	6.367	6.367	6.171	6.199	3,119,768	-0.15(-2.42%)
Feb 20, 2004	6.486	6.500	6.290	6.353	5,883,225	-0.10(-1.63%)
Feb 19, 2004	6.465	6.514	6.430	6.458	5,604,807	-0.01(-0.22%)
Feb 18, 2004	6.507	6.563	6.437	6.472	2,371,699	+0.01(+0.22%)
Feb 17, 2004	6.430	6.542	6.409	6.458	1,743,114	+0.08(+1.21%)
Feb 13, 2004	6.521	6.605	6.367	6.381	2,448,878	-0.20(-2.98%)
Feb 12, 2004	6.472	6.682	6.472	6.577	2,271,651	-0.08(-1.26%)
Feb 11, 2004	6.668	6.724	6.549	6.661	2,856,929	-0.07(-1.04%)
Feb 10, 2004	6.752	6.808	6.626	6.731	4,442,969	-0.03(-0.41%)
Feb 09, 2004	6.626	6.773	6.486	6.759	3,077,606	+0.13(+2.01%)
Feb 06, 2004	6.353	6.661	6.269	6.626	3,033,156	+0.31(+4.87%)
Feb 05, 2004	6.262	6.493	6.178	6.318	5,748,161	+0.04(+0.67%)
Feb 04, 2004	6.647	6.654	6.164	6.276	6,749,780	-0.42(-6.27%)
Feb 03, 2004	6.472	6.717	6.472	6.696	2,089,136	+0.09(+1.38%)
Feb 02, 2004	6.787	6.906	6.451	6.605	5,751,877	-0.22(-3.28%)
Jan 30, 2004	6.857	6.920	6.472	6.829	4,491,278	+0.10(+1.46%)
Jan 29, 2004	7.298	7.347	6.500	6.731	9,785,509	-0.55(-7.50%)
Jan 28, 2004	7.354	7.451	7.277	7.277	3,552,260	-0.12(-1.61%)
Jan 27, 2004	7.458	7.591	7.354	7.395	4,159,406	-0.08(-1.03%)
Jan 26, 2004	7.514	7.535	7.242	7.472	2,044,400	+0.00(+0.00%)
Jan 23, 2004	7.521	7.535	7.381	7.472	2,255,786	+0.02(+0.28%)
Jan 22, 2004	7.507	7.528	7.381	7.451	2,089,850	-0.04(-0.56%)
Jan 21, 2004	7.312	7.514	7.228	7.493	4,116,671	+0.24(+3.28%)
Jan 20, 2004	6.983	7.270	6.976	7.256	4,464,122	+0.27(+3.91%)
Jan 16, 2004	6.934	7.011	6.934	6.983	4,906,189	+0.05(+0.71%)
Jan 15, 2004	7.004	7.011	6.927	6.934	2,619,388	-0.06(-0.90%)
Jan 14, 2004	6.997	7.053	6.962	6.997	2,330,393	+0.03(+0.40%)
Jan 13, 2004	7.067	7.088	6.913	6.969	2,632,108	-0.08(-1.19%)
Jan 12, 2004	7.025	7.137	7.004	7.053	2,512,909	-0.01(-0.10%)
Jan 09, 2004	6.955	7.102	6.857	7.060	3,947,734	+0.08(+1.10%)
Jan 08, 2004	7.032	7.074	6.864	6.983	3,170,078	-0.05(-0.70%)
Jan 07, 2004	6.822	7.032	6.780	7.032	3,684,323	+0.22(+3.29%)
Jan 06, 2004	6.794	6.808	6.717	6.808	3,106,762	+0.04(+0.62%)
Jan 05, 2004	6.654	6.787	6.612	6.766	3,342,160	+0.13(+2.00%)