AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.09	11.14	10.99	11.03	2,710,002	-0.02(-0.19%)
Nov 29, 2005	11.08	11.15	11.00	11.05	1,951,642	+0.10(+0.96%)
Nov 28, 2005	11.08	11.08	10.91	10.95	3,412,479	-0.06(-0.51%)
Nov 25, 2005	11.10	11.10	10.91	11.01	589,566	-0.03(-0.32%)
Nov 23, 2005	10.98	11.10	10.85	11.04	2,061,408	+0.04(+0.38%)
Nov 22, 2005	11.07	11.15	10.86	11.00	2,459,312	-0.13(-1.13%)
Nov 21, 2005	11.06	11.18	11.01	11.12	2,253,214	-0.07(-0.63%)
Nov 18, 2005	11.12	11.30	10.96	11.19	3,359,311	+0.08(+0.76%)
Nov 17, 2005	10.77	11.13	10.74	11.11	3,784,656	+0.38(+3.59%)
Nov 16, 2005	10.73	10.84	10.68	10.73	1,715,672	+0.01(+0.07%)
Nov 15, 2005	10.72	10.90	10.61	10.72	2,251,927	+0.02(+0.20%)
Nov 14, 2005	10.88	11.17	10.60	10.70	3,319,721	-0.20(-1.80%)
Nov 11, 2005	10.84	10.95	10.83	10.89	2,554,357	+0.05(+0.45%)
Nov 10, 2005	10.73	10.86	10.53	10.84	3,498,949	+0.19(+1.77%)
Nov 09, 2005	10.45	10.76	10.49	10.66	1,984,943	+0.20(+1.94%)
Nov 08, 2005	10.53	10.59	10.36	10.45	2,412,289	-0.19(-1.78%)
Nov 07, 2005	10.84	10.94	10.49	10.64	2,822,913	-0.20(-1.87%)
Nov 04, 2005	10.93	10.95	10.70	10.84	2,798,616	+0.09(+0.85%)
Nov 03, 2005	10.24	11.01	10.24	10.75	3,526,819	-0.06(-0.52%)
Nov 02, 2005	10.96	10.98	10.65	10.81	3,724,627	-0.18(-1.65%)
Nov 01, 2005	11.12	11.17	10.93	10.99	3,567,124	-0.13(-1.13%)
Oct 31, 2005	10.91	11.22	10.90	11.12	3,419,197	+0.27(+2.45%)
Oct 28, 2005	10.73	10.91	10.65	10.85	3,726,343	+0.15(+1.44%)
Oct 27, 2005	10.91	11.02	10.64	10.70	2,172,747	-0.22(-1.99%)
Oct 26, 2005	11.10	11.26	10.91	10.91	2,689,421	-0.18(-1.64%)
Oct 25, 2005	11.05	11.37	11.03	11.10	4,459,977	+0.04(+0.38%)
Oct 24, 2005	10.87	11.10	10.82	11.05	3,357,024	+0.24(+2.20%)
Oct 21, 2005	10.81	10.97	10.68	10.82	2,631,108	+0.01(+0.06%)
Oct 20, 2005	11.22	11.28	10.74	10.81	4,804,570	-0.44(-3.92%)
Oct 19, 2005	10.70	11.31	10.56	11.25	7,066,502	+0.54(+5.03%)
Oct 18, 2005	11.05	11.09	10.71	10.71	4,122,245	-0.34(-3.04%)
Oct 17, 2005	11.09	11.17	10.98	11.05	2,768,459	-0.08(-0.69%)
Oct 14, 2005	10.96	11.24	10.93	11.12	2,564,505	+0.16(+1.47%)
Oct 13, 2005	11.26	11.35	10.86	10.96	3,319,721	-0.41(-3.57%)
Oct 12, 2005	11.42	11.57	11.26	11.37	4,020,197	-0.06(-0.55%)
Oct 11, 2005	11.41	11.54	11.33	11.43	3,151,641	+0.04(+0.31%)
Oct 10, 2005	11.67	11.67	11.32	11.40	2,453,452	-0.27(-2.34%)
Oct 07, 2005	11.45	11.84	11.43	11.67	3,526,533	+0.22(+1.89%)
Oct 06, 2005	11.65	11.75	11.26	11.45	5,148,733	-0.20(-1.68%)
Oct 05, 2005	11.93	12.03	11.65	11.65	5,085,132	-0.31(-2.63%)
Oct 04, 2005	11.96	12.07	11.87	11.96	6,369,313	+0.18(+1.54%)
Oct 03, 2005	11.40	11.90	11.37	11.78	4,888,467	+0.29(+2.50%)
Sep 30, 2005	11.30	11.55	11.29	11.50	4,152,974	+0.23(+2.05%)
Sep 29, 2005	11.09	11.40	11.03	11.26	3,889,992	+0.12(+1.07%)
Sep 28, 2005	10.86	11.19	10.98	11.15	4,039,063	+0.29(+2.64%)
Sep 27, 2005	10.73	10.88	10.64	10.86	2,516,053	+0.17(+1.64%)
Sep 26, 2005	10.47	10.98	10.45	10.68	4,164,837	+0.31(+2.97%)
Sep 23, 2005	10.38	10.43	10.34	10.38	3,222,960	-0.08(-0.74%)
Sep 22, 2005	10.36	10.52	10.24	10.45	4,060,216	+0.04(+0.34%)
Sep 21, 2005	10.36	10.54	10.35	10.42	6,765,073	+0.15(+1.50%)
Sep 20, 2005	10.55	10.61	10.24	10.26	5,258,928	-0.27(-2.53%)
Sep 19, 2005	10.61	10.66	10.50	10.53	3,304,142	-0.10(-0.99%)
Sep 16, 2005	10.75	10.78	10.57	10.63	6,394,325	-0.15(-1.36%)
Sep 15, 2005	10.70	10.83	10.70	10.78	1,036,349	+0.11(+1.05%)
Sep 14, 2005	10.73	10.78	10.56	10.67	3,247,115	-0.02(-0.20%)
Sep 13, 2005	10.74	10.86	10.68	10.69	2,305,953	-0.08(-0.78%)
Sep 12, 2005	10.61	10.88	10.60	10.77	3,861,550	-0.01(-0.06%)
Sep 09, 2005	10.56	10.84	10.52	10.78	6,773,220	+0.29(+2.80%)
Sep 08, 2005	10.76	10.88	10.47	10.49	6,501,090	-0.48(-4.40%)
Sep 07, 2005	10.68	11.01	10.63	10.97	5,041,396	+0.26(+2.42%)
Sep 06, 2005	10.74	10.88	10.67	10.71	2,407,287	-0.08(-0.71%)
Sep 02, 2005	10.79	10.98	10.73	10.79	2,524,057	-0.09(-0.84%)