AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.69	11.85	11.62	11.82	2,809,213	+0.10(+0.83%)
Mar 30, 2006	11.68	11.88	11.68	11.72	1,836,815	-0.03(-0.24%)
Mar 29, 2006	11.63	11.90	11.58	11.75	1,492,809	+0.10(+0.83%)
Mar 28, 2006	11.73	11.78	11.54	11.65	2,023,903	-0.08(-0.65%)
Mar 27, 2006	11.64	11.73	11.53	11.73	1,945,950	+0.05(+0.42%)
Mar 24, 2006	11.79	11.85	11.65	11.68	1,231,232	-0.11(-0.94%)
Mar 23, 2006	11.75	11.85	11.67	11.79	1,493,242	-0.02(-0.18%)
Mar 22, 2006	11.44	11.85	11.44	11.81	2,312,043	+0.08(+0.65%)
Mar 21, 2006	11.85	11.96	11.69	11.73	2,892,940	-0.14(-1.17%)
Mar 20, 2006	12.21	12.21	11.83	11.87	2,922,101	-0.30(-2.45%)
Mar 17, 2006	12.23	12.23	12.07	12.17	5,030,021	-0.01(-0.06%)
Mar 16, 2006	12.03	12.19	11.99	12.18	2,812,533	+0.22(+1.85%)
Mar 15, 2006	11.73	12.05	11.73	11.96	3,273,180	+0.19(+1.59%)
Mar 14, 2006	11.79	11.86	11.71	11.77	2,426,807	-0.06(-0.53%)
Mar 13, 2006	11.94	11.97	11.78	11.83	1,998,496	-0.10(-0.81%)
Mar 10, 2006	11.94	11.98	11.78	11.93	2,108,642	-0.05(-0.40%)
Mar 09, 2006	11.85	12.05	11.77	11.98	2,485,994	+0.13(+1.11%)
Mar 08, 2006	11.89	11.95	11.67	11.85	2,222,396	-0.02(-0.18%)
Mar 07, 2006	11.72	11.94	11.72	11.87	2,257,331	+0.10(+0.82%)
Mar 06, 2006	12.05	12.05	11.63	11.77	1,693,323	-0.22(-1.85%)
Mar 03, 2006	11.87	12.07	11.84	11.99	2,049,888	+0.12(+0.99%)
Mar 02, 2006	11.95	12.05	11.80	11.87	2,555,286	-0.25(-2.06%)
Mar 01, 2006	11.96	12.16	11.79	12.12	2,548,935	+0.14(+1.16%)
Feb 28, 2006	12.23	12.16	11.93	11.98	3,777,424	-0.25(-2.04%)
Feb 27, 2006	12.23	12.30	12.03	12.23	3,410,465	+0.06(+0.45%)
Feb 24, 2006	12.03	12.21	11.98	12.18	2,122,789	+0.12(+1.03%)
Feb 23, 2006	12.04	12.12	12.00	12.05	1,590,828	-0.01(-0.12%)
Feb 22, 2006	12.16	12.19	11.95	12.07	1,782,536	-0.05(-0.40%)
Feb 21, 2006	12.25	12.35	12.10	12.12	1,925,451	-0.15(-1.24%)
Feb 17, 2006	12.05	12.28	12.00	12.27	3,456,948	+0.17(+1.37%)
Feb 16, 2006	11.82	12.13	11.78	12.10	3,906,625	+0.25(+2.10%)
Feb 15, 2006	11.70	11.89	11.69	11.85	2,981,143	+0.14(+1.18%)
Feb 14, 2006	11.78	11.78	11.55	11.71	5,232,845	-0.03(-0.24%)
Feb 13, 2006	11.87	11.89	11.64	11.74	1,942,485	-0.15(-1.28%)
Feb 10, 2006	11.82	11.91	11.61	11.89	4,663,784	+0.00(+0.00%)
Feb 09, 2006	11.93	11.97	11.78	11.89	3,692,974	-0.06(-0.46%)
Feb 08, 2006	12.00	12.00	11.81	11.95	3,187,143	+0.05(+0.41%)
Feb 07, 2006	11.94	12.14	11.88	11.90	3,400,360	-0.04(-0.35%)
Feb 06, 2006	11.96	12.03	11.85	11.94	2,366,466	-0.06(-0.46%)
Feb 03, 2006	11.85	12.07	11.78	12.00	6,254,035	+0.15(+1.29%)
Feb 02, 2006	11.86	11.89	11.74	11.85	4,410,291	-0.03(-0.29%)
Feb 01, 2006	11.86	11.94	11.73	11.88	3,131,998	+0.08(+0.65%)
Jan 31, 2006	11.78	11.92	11.72	11.80	3,466,909	+0.03(+0.24%)
Jan 30, 2006	11.73	11.85	11.70	11.78	2,962,377	+0.04(+0.35%)
Jan 27, 2006	11.66	11.87	11.66	11.73	3,229,151	+0.05(+0.42%)
Jan 26, 2006	11.85	11.91	11.47	11.69	5,957,379	-0.10(-0.88%)
Jan 25, 2006	12.15	12.15	11.64	11.79	5,185,351	-0.38(-3.13%)
Jan 24, 2006	12.22	12.31	12.11	12.17	2,854,685	-0.03(-0.28%)
Jan 23, 2006	12.19	12.30	12.03	12.21	4,687,026	-0.01(-0.11%)
Jan 20, 2006	13.08	13.08	12.12	12.22	6,165,544	-0.03(-0.23%)
Jan 19, 2006	11.78	12.32	11.73	12.25	7,891,492	+0.64(+5.49%)
Jan 18, 2006	11.35	11.72	11.31	11.61	4,328,873	+0.24(+2.13%)
Jan 17, 2006	11.29	11.42	11.26	11.37	2,721,731	-0.08(-0.73%)
Jan 13, 2006	11.37	11.54	11.31	11.45	3,083,782	+0.14(+1.23%)
Jan 12, 2006	11.46	11.53	11.15	11.31	4,154,632	-0.15(-1.33%)
Jan 11, 2006	11.55	11.60	11.37	11.46	2,848,478	-0.03(-0.30%)
Jan 10, 2006	11.47	11.61	11.36	11.50	4,435,987	-0.08(-0.66%)
Jan 09, 2006	11.78	11.82	11.58	11.58	3,172,996	-0.20(-1.71%)
Jan 06, 2006	11.70	11.82	11.59	11.78	2,925,710	+0.19(+1.61%)
Jan 05, 2006	11.66	11.73	11.52	11.59	2,665,865	-0.11(-0.95%)
Jan 04, 2006	11.33	11.74	11.30	11.70	6,630,666	+0.48(+4.26%)