AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.15	14.48	13.73	13.75	14,252,919	-0.29(-2.09%)
Jul 30, 2007	13.99	14.14	13.80	14.04	13,169,975	-0.02(-0.15%)
Jul 27, 2007	14.37	14.50	14.00	14.06	10,420,954	-0.34(-2.38%)
Jul 26, 2007	14.86	15.00	14.04	14.41	8,888,370	-0.63(-4.19%)
Jul 25, 2007	14.99	15.39	14.89	15.04	9,075,435	+0.06(+0.37%)
Jul 24, 2007	15.62	15.78	14.92	14.98	8,238,256	-0.85(-5.35%)
Jul 23, 2007	15.84	16.23	15.60	15.83	7,498,795	-0.21(-1.31%)
Jul 20, 2007	15.76	16.37	15.62	16.04	12,730,882	-0.23(-1.42%)
Jul 19, 2007	15.85	16.36	15.71	16.27	11,339,134	+0.56(+3.56%)
Jul 18, 2007	15.52	15.74	15.39	15.71	7,309,863	+0.15(+0.99%)
Jul 17, 2007	15.52	15.62	15.42	15.55	6,325,488	-0.02(-0.13%)
Jul 16, 2007	15.74	15.81	15.48	15.57	6,863,210	-0.09(-0.58%)
Jul 13, 2007	15.37	15.74	15.20	15.67	4,890,182	+0.31(+2.00%)
Jul 12, 2007	15.56	15.74	15.16	15.36	11,002,095	-0.11(-0.72%)
Jul 11, 2007	15.32	15.48	15.21	15.47	6,747,064	+0.10(+0.64%)
Jul 10, 2007	15.64	15.83	15.36	15.37	7,034,431	-0.38(-2.44%)
Jul 09, 2007	15.73	15.87	15.65	15.76	6,929,723	+0.04(+0.27%)
Jul 06, 2007	15.53	15.74	15.36	15.71	5,494,183	+0.13(+0.81%)
Jul 05, 2007	15.67	15.81	15.29	15.59	6,990,020	-0.15(-0.98%)
Jul 03, 2007	15.26	16.09	15.26	15.74	3,892,279	-0.04(-0.22%)
Jul 02, 2007	15.36	15.82	15.36	15.78	8,124,748	+0.47(+3.06%)
Jun 29, 2007	15.23	15.60	15.15	15.31	9,212,505	+0.17(+1.11%)
Jun 28, 2007	15.34	15.43	15.11	15.14	5,754,960	-0.25(-1.64%)
Jun 27, 2007	15.18	15.46	15.06	15.39	10,328,499	+0.10(+0.64%)
Jun 26, 2007	15.33	15.53	15.26	15.29	10,546,151	+0.04(+0.28%)
Jun 25, 2007	15.03	15.62	14.87	15.25	10,390,185	+0.20(+1.30%)
Jun 22, 2007	14.83	15.39	14.90	15.06	12,265,117	+0.45(+3.11%)
Jun 21, 2007	14.80	14.66	14.37	14.60	9,184,283	-0.20(-1.37%)
Jun 20, 2007	15.23	15.33	14.76	14.80	5,214,479	-0.41(-2.67%)
Jun 19, 2007	15.20	15.32	15.11	15.21	4,694,660	-0.03(-0.18%)
Jun 18, 2007	15.54	15.54	15.16	15.24	3,192,232	-0.21(-1.36%)
Jun 15, 2007	15.27	15.57	15.13	15.45	7,467,693	+0.34(+2.22%)
Jun 14, 2007	14.83	15.21	14.76	15.11	6,342,872	+0.27(+1.79%)
Jun 13, 2007	14.76	14.91	14.61	14.85	6,923,434	+0.12(+0.81%)
Jun 12, 2007	15.05	15.08	14.69	14.73	8,680,412	-0.46(-3.04%)
Jun 11, 2007	15.16	15.32	15.02	15.19	3,705,761	+0.06(+0.42%)
Jun 08, 2007	14.76	15.15	14.76	15.13	7,662,543	+0.22(+1.45%)
Jun 07, 2007	15.34	15.41	14.76	14.91	12,186,008	-0.45(-2.92%)
Jun 06, 2007	15.90	15.89	15.34	15.36	10,707,026	-0.55(-3.43%)
Jun 05, 2007	16.18	16.19	15.87	15.90	8,173,957	-0.29(-1.81%)
Jun 04, 2007	16.33	16.40	15.96	16.20	8,101,594	-0.26(-1.57%)
Jun 01, 2007	16.60	16.82	16.33	16.46	8,931,532	-0.15(-0.88%)
May 31, 2007	16.61	16.95	16.55	16.60	18,084,108	+0.02(+0.13%)
May 30, 2007	16.07	16.60	15.64	16.58	6,857,260	+0.51(+3.18%)
May 29, 2007	16.23	16.36	16.04	16.07	6,372,887	-0.14(-0.86%)
May 25, 2007	16.36	16.64	16.04	16.21	8,432,202	+0.02(+0.13%)
May 24, 2007	16.68	16.96	15.95	16.19	10,403,803	-0.53(-3.18%)
May 23, 2007	16.35	16.90	16.35	16.72	7,887,664	+0.37(+2.27%)
May 22, 2007	16.55	16.55	16.31	16.35	4,594,184	-0.17(-1.02%)
May 21, 2007	16.30	16.53	16.27	16.52	6,080,605	+0.18(+1.11%)
May 18, 2007	16.61	16.61	16.12	16.34	8,516,477	-0.08(-0.51%)
May 17, 2007	16.30	16.50	16.24	16.42	6,287,703	+0.04(+0.26%)
May 16, 2007	16.61	16.96	15.97	16.38	8,962,222	+0.36(+2.23%)
May 15, 2007	15.74	16.15	15.67	16.02	7,278,426	+0.24(+1.55%)
May 14, 2007	15.89	16.06	15.39	15.78	4,775,141	-0.11(-0.70%)
May 11, 2007	15.60	15.90	15.58	15.89	5,892,913	+0.29(+1.84%)
May 10, 2007	15.77	15.91	15.57	15.60	4,732,392	-0.21(-1.33%)
May 09, 2007	15.60	15.87	15.50	15.81	4,900,965	+0.21(+1.35%)
May 08, 2007	15.68	15.68	15.45	15.60	4,997,018	-0.09(-0.58%)
May 07, 2007	15.71	15.77	15.40	15.69	5,654,163	+0.01(+0.04%)
May 04, 2007	15.57	15.88	15.53	15.69	5,351,198	+0.07(+0.45%)
May 03, 2007	15.76	15.80	15.54	15.62	4,290,169	-0.07(-0.45%)
May 02, 2007	16.04	16.04	15.49	15.69	5,644,254	+0.12(+0.76%)