AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.74	15.78	15.37	15.39	5,854,377	-0.36(-2.31%)
Apr 27, 2007	15.96	16.04	15.71	15.75	2,990,438	-0.27(-1.70%)
Apr 26, 2007	15.87	16.22	15.87	16.02	3,513,630	-0.08(-0.52%)
Apr 25, 2007	15.83	16.16	15.83	16.11	3,994,669	+0.13(+0.79%)
Apr 24, 2007	15.94	16.09	15.89	15.98	4,443,904	+0.04(+0.22%)
Apr 23, 2007	16.16	16.23	15.84	15.95	5,371,768	+0.01(+0.04%)
Apr 20, 2007	16.04	16.22	15.84	15.94	10,073,348	+0.03(+0.18%)
Apr 19, 2007	15.38	15.93	15.38	15.91	4,233,834	-0.03(-0.18%)
Apr 18, 2007	15.74	16.02	15.62	15.94	5,646,970	+0.19(+1.20%)
Apr 17, 2007	15.81	15.87	15.30	15.75	7,674,075	+0.38(+2.46%)
Apr 16, 2007	15.57	15.57	15.08	15.37	6,514,517	+0.11(+0.73%)
Apr 13, 2007	15.97	15.97	15.08	15.26	5,013,798	-0.11(-0.73%)
Apr 12, 2007	15.47	15.53	15.15	15.37	5,688,749	-0.18(-1.17%)
Apr 11, 2007	15.73	15.73	15.49	15.55	3,198,099	-0.13(-0.85%)
Apr 10, 2007	15.60	15.76	15.56	15.69	4,535,073	+0.10(+0.63%)
Apr 09, 2007	15.25	15.60	15.18	15.59	5,262,883	+0.41(+2.72%)
Apr 05, 2007	15.15	15.25	15.06	15.18	1,986,918	+0.01(+0.09%)
Apr 04, 2007	15.13	15.28	15.09	15.16	3,139,442	+0.09(+0.60%)
Apr 03, 2007	15.39	15.45	14.95	15.07	5,871,791	-0.33(-2.14%)
Apr 02, 2007	15.14	15.40	15.04	15.40	4,656,642	+0.34(+2.28%)
Mar 30, 2007	15.19	15.31	14.86	15.06	4,541,249	-0.17(-1.10%)
Mar 29, 2007	0.0350	15.29	15.00	15.22	4,550,878	+0.21(+1.40%)
Mar 28, 2007	15.06	15.18	14.97	15.01	3,922,007	-0.19(-1.24%)
Mar 27, 2007	15.07	15.26	14.98	15.20	4,097,090	+0.14(+0.93%)
Mar 26, 2007	15.00	15.08	14.83	15.06	3,319,292	+0.10(+0.70%)
Mar 23, 2007	14.90	15.03	14.76	14.96	3,500,761	+0.06(+0.38%)
Mar 22, 2007	15.18	15.18	14.86	14.90	6,871,838	-0.10(-0.70%)
Mar 21, 2007	14.87	15.04	14.71	15.01	5,084,703	+0.15(+0.99%)
Mar 20, 2007	14.62	14.89	14.52	14.86	4,639,205	+0.16(+1.09%)
Mar 19, 2007	14.43	14.72	14.32	14.70	5,208,476	+0.38(+2.64%)
Mar 16, 2007	14.48	14.66	14.29	14.32	5,921,100	-0.19(-1.30%)
Mar 15, 2007	14.39	14.62	14.29	14.51	4,237,300	+0.13(+0.88%)
Mar 14, 2007	14.45	14.62	14.15	14.39	5,554,498	+0.02(+0.15%)
Mar 13, 2007	14.74	14.79	14.31	14.36	4,998,805	-0.38(-2.56%)
Mar 12, 2007	14.57	14.83	14.38	14.74	4,781,347	+0.40(+2.78%)
Mar 09, 2007	14.58	14.60	14.28	14.34	7,004,044	-0.11(-0.77%)
Mar 08, 2007	14.77	14.87	14.42	14.46	7,517,902	-0.19(-1.29%)
Mar 07, 2007	14.41	14.94	14.34	14.64	7,761,404	+0.26(+1.80%)
Mar 06, 2007	14.09	14.43	14.03	14.39	14,449,441	+0.55(+3.94%)
Mar 05, 2007	13.64	14.02	13.60	13.84	9,218,813	-0.58(-4.03%)
Mar 02, 2007	14.69	14.85	14.37	14.42	5,935,679	-0.31(-2.14%)
Mar 01, 2007	14.66	14.90	14.09	14.73	5,467,519	-0.18(-1.22%)
Feb 28, 2007	14.77	15.46	14.66	14.92	7,541,013	-0.16(-1.07%)
Feb 27, 2007	15.62	15.71	14.61	15.08	6,829,675	-0.68(-4.31%)
Feb 26, 2007	15.71	16.01	15.61	15.76	4,922,306	+0.17(+1.08%)
Feb 23, 2007	15.66	15.67	15.48	15.59	3,922,150	-0.08(-0.54%)
Feb 22, 2007	15.75	15.93	15.61	15.67	2,971,555	-0.11(-0.67%)
Feb 21, 2007	15.68	15.85	15.61	15.78	3,329,297	+0.04(+0.22%)
Feb 20, 2007	15.64	15.97	15.60	15.74	4,346,066	+0.14(+0.90%)
Feb 16, 2007	15.50	15.64	15.41	15.60	3,268,268	+0.04(+0.27%)
Feb 15, 2007	15.60	15.74	15.46	15.56	3,723,055	-0.10(-0.63%)
Feb 14, 2007	15.71	15.85	15.62	15.66	2,530,334	-0.06(-0.36%)
Feb 13, 2007	15.53	15.74	15.53	15.71	3,169,385	+0.15(+0.94%)
Feb 12, 2007	15.87	15.92	15.55	15.57	4,701,089	-0.25(-1.59%)
Feb 09, 2007	15.67	16.16	15.65	15.82	10,122,527	+0.17(+1.12%)
Feb 08, 2007	15.35	15.68	15.28	15.64	7,127,245	+0.29(+1.91%)
Feb 07, 2007	15.27	15.43	15.19	15.35	5,409,000	+0.14(+0.92%)
Feb 06, 2007	14.78	15.46	14.77	15.21	9,221,241	+0.44(+2.98%)
Feb 05, 2007	15.04	15.04	14.49	14.77	4,558,596	+0.20(+1.39%)
Feb 02, 2007	14.43	14.60	14.40	14.57	2,951,260	+0.12(+0.82%)