AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.822	7.011	6.719	6.990	3,311,860	+0.13(+1.83%)
Sep 29, 2004	6.983	7.032	6.647	6.864	9,180,079	-0.16(-2.29%)
Sep 28, 2004	7.053	7.081	6.997	7.025	1,928,631	+0.01(+0.20%)
Sep 27, 2004	7.109	7.151	6.983	7.011	1,651,642	-0.16(-2.24%)
Sep 24, 2004	7.221	7.242	7.130	7.172	1,956,501	-0.01(-0.19%)
Sep 23, 2004	7.263	7.298	7.095	7.186	2,136,873	-0.08(-1.06%)
Sep 22, 2004	7.416	7.416	7.263	7.263	1,685,944	-0.19(-2.54%)
Sep 21, 2004	7.361	7.458	7.312	7.451	2,295,377	+0.08(+1.14%)
Sep 20, 2004	7.256	7.388	7.249	7.367	3,685,895	+0.11(+1.54%)
Sep 17, 2004	7.151	7.277	7.060	7.256	5,102,711	+0.19(+2.67%)
Sep 16, 2004	6.983	7.102	6.969	7.067	1,962,647	+0.08(+1.20%)
Sep 15, 2004	7.137	7.165	6.899	6.983	3,873,555	-0.29(-4.04%)
Sep 14, 2004	6.962	7.277	6.899	7.277	3,129,773	+0.31(+4.52%)
Sep 13, 2004	7.011	7.046	6.948	6.962	2,180,036	-0.14(-1.97%)
Sep 10, 2004	7.067	7.165	7.039	7.102	2,935,109	+0.01(+0.20%)
Sep 09, 2004	6.990	7.123	6.983	7.088	1,927,487	+0.09(+1.30%)
Sep 08, 2004	6.976	7.032	6.962	6.997	1,907,621	+0.02(+0.30%)
Sep 07, 2004	6.997	7.032	6.941	6.976	2,273,938	+0.02(+0.30%)
Sep 03, 2004	7.074	7.102	6.955	6.955	1,348,355	-0.10(-1.39%)
Sep 02, 2004	7.011	7.074	6.962	7.053	1,555,739	+0.11(+1.61%)
Sep 01, 2004	7.018	7.095	6.787	6.941	2,245,353	-0.12(-1.68%)
Aug 31, 2004	6.948	7.088	6.927	7.060	1,901,761	+0.11(+1.61%)
Aug 30, 2004	6.990	6.997	6.927	6.948	972,748	-0.05(-0.70%)
Aug 27, 2004	6.990	7.011	6.927	6.997	1,689,517	+0.03(+0.50%)
Aug 26, 2004	7.053	7.074	6.955	6.962	2,054,977	-0.06(-0.90%)
Aug 25, 2004	6.997	7.060	6.934	7.025	1,545,163	+0.03(+0.50%)
Aug 24, 2004	7.102	7.102	6.955	6.990	3,744,494	-0.08(-1.09%)
Aug 23, 2004	7.158	7.242	7.060	7.067	3,142,922	-0.11(-1.56%)
Aug 20, 2004	6.927	7.207	6.913	7.179	5,672,125	+0.22(+3.22%)
Aug 19, 2004	6.934	6.997	6.899	6.955	1,700,379	-0.01(-0.20%)
Aug 18, 2004	6.948	7.004	6.829	6.969	3,044,018	-0.05(-0.70%)
Aug 17, 2004	6.892	7.088	6.892	7.018	4,940,348	+0.15(+2.14%)
Aug 16, 2004	6.647	6.899	6.626	6.871	3,980,320	+0.18(+2.72%)
Aug 13, 2004	6.577	6.689	6.528	6.689	2,205,191	+0.07(+1.06%)
Aug 12, 2004	6.584	6.647	6.528	6.619	1,415,816	-0.03(-0.53%)
Aug 11, 2004	6.542	6.661	6.444	6.654	2,877,939	+0.10(+1.49%)
Aug 10, 2004	6.521	6.598	6.451	6.556	2,263,790	-0.02(-0.32%)
Aug 09, 2004	6.416	6.612	6.416	6.577	2,494,328	+0.14(+2.17%)
Aug 06, 2004	6.360	6.556	6.360	6.437	1,720,103	-0.03(-0.43%)
Aug 05, 2004	6.577	6.612	6.458	6.465	1,994,662	-0.16(-2.43%)
Aug 04, 2004	6.780	6.780	6.570	6.626	2,024,391	-0.13(-1.97%)
Aug 03, 2004	6.717	6.787	6.710	6.759	1,668,364	+0.01(+0.10%)
Aug 02, 2004	6.773	6.787	6.696	6.752	2,471,032	+0.00(+0.00%)
Jul 30, 2004	6.773	6.794	6.745	6.752	2,336,825	+0.00(+0.00%)
Jul 29, 2004	6.927	6.962	6.647	6.752	3,565,409	+0.01(+0.21%)
Jul 28, 2004	6.822	6.885	6.374	6.738	2,838,492	-0.08(-1.23%)
Jul 27, 2004	6.689	6.829	6.661	6.822	3,501,236	+0.13(+1.99%)
Jul 26, 2004	6.745	6.843	6.605	6.689	2,582,942	-0.01(-0.21%)
Jul 23, 2004	6.815	6.815	6.675	6.703	1,937,349	-0.11(-1.64%)
Jul 22, 2004	6.612	6.871	6.612	6.815	4,246,018	+0.13(+1.99%)
Jul 21, 2004	7.172	7.200	6.647	6.682	5,065,408	-0.51(-7.10%)
Jul 20, 2004	7.123	7.193	7.074	7.193	2,191,470	+0.04(+0.59%)
Jul 19, 2004	7.130	7.172	7.032	7.151	1,593,186	+0.03(+0.39%)
Jul 16, 2004	7.186	7.186	7.081	7.123	2,094,281	-0.01(-0.10%)
Jul 15, 2004	7.200	7.235	7.109	7.130	2,329,107	-0.08(-1.16%)
Jul 14, 2004	7.137	7.263	7.046	7.214	3,848,544	+0.07(+0.98%)
Jul 13, 2004	6.997	7.158	6.983	7.144	2,940,969	+0.14(+2.00%)
Jul 12, 2004	6.927	7.011	6.850	7.004	2,242,494	+0.06(+0.81%)
Jul 09, 2004	6.920	6.976	6.892	6.948	2,263,790	+0.03(+0.40%)
Jul 08, 2004	6.990	6.997	6.892	6.920	1,379,655	-0.07(-1.00%)
Jul 07, 2004	6.864	6.997	6.864	6.990	1,530,156	+0.13(+1.83%)
Jul 06, 2004	6.913	6.927	6.808	6.864	1,815,577	-0.03(-0.41%)
Jul 02, 2004	6.815	6.934	6.808	6.892	2,627,106	+0.08(+1.23%)