The AES Corp NYSE:AES Historical Prices

Below are the 8000 trading days of historical prices for AES.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AES	Fri, Mar 1, 2024	15.20	15.51	14.84	15.47
7999	NYSE	AES	Thu, Feb 29, 2024	15.26	15.55	15.14	15.20
7998	NYSE	AES	Wed, Feb 28, 2024	15.02	15.38	14.86	15.06
7997	NYSE	AES	Tue, Feb 27, 2024	15.79	16.02	14.69	15.10
7996	NYSE	AES	Mon, Feb 26, 2024	15.88	15.94	15.41	15.55
7995	NYSE	AES	Fri, Feb 23, 2024	16.03	16.21	15.91	16.00
7994	NYSE	AES	Thu, Feb 22, 2024	16.40	16.56	15.99	16.00
7993	NYSE	AES	Wed, Feb 21, 2024	16.45	16.64	16.32	16.55
7992	NYSE	AES	Tue, Feb 20, 2024	16.61	16.89	16.40	16.42
7991	NYSE	AES	Fri, Feb 16, 2024	16.52	16.85	16.41	16.77
7990	NYSE	AES	Thu, Feb 15, 2024	16.36	16.92	16.30	16.78
7989	NYSE	AES	Wed, Feb 14, 2024	16.13	16.36	15.89	16.14
7988	NYSE	AES	Tue, Feb 13, 2024	16.43	16.54	15.70	16.00
7987	NYSE	AES	Mon, Feb 12, 2024	16.52	16.90	16.41	16.88
7986	NYSE	AES	Fri, Feb 9, 2024	16.19	16.48	16.13	16.46
7985	NYSE	AES	Thu, Feb 8, 2024	16.25	16.33	15.97	16.20
7984	NYSE	AES	Wed, Feb 7, 2024	16.62	16.71	16.15	16.32
7983	NYSE	AES	Tue, Feb 6, 2024	16.42	16.65	16.37	16.50
7982	NYSE	AES	Mon, Feb 5, 2024	16.69	16.78	16.23	16.51
7981	NYSE	AES	Fri, Feb 2, 2024	16.76	17.30	16.35	17.02
7980	NYSE	AES	Thu, Feb 1, 2024	16.73	17.16	16.53	17.16
7979	NYSE	AES	Wed, Jan 31, 2024	16.94	17.02	16.58	16.68
7978	NYSE	AES	Tue, Jan 30, 2024	17.17	17.24	16.79	16.80
7977	NYSE	AES	Mon, Jan 29, 2024	17.15	17.36	16.83	17.28
7976	NYSE	AES	Fri, Jan 26, 2024	17.23	17.41	17.13	17.15
7975	NYSE	AES	Thu, Jan 25, 2024	16.86	17.42	16.72	17.13
7974	NYSE	AES	Wed, Jan 24, 2024	17.10	17.16	16.48	16.50
7973	NYSE	AES	Tue, Jan 23, 2024	16.94	16.98	16.62	16.81
7972	NYSE	AES	Mon, Jan 22, 2024	17.00	17.38	16.76	16.78
7971	NYSE	AES	Fri, Jan 19, 2024	17.50	17.51	16.78	16.89
7970	NYSE	AES	Thu, Jan 18, 2024	17.28	17.42	17.10	17.38
7969	NYSE	AES	Wed, Jan 17, 2024	17.56	17.81	17.15	17.40
7968	NYSE	AES	Tue, Jan 16, 2024	18.14	18.32	17.80	17.89
7967	NYSE	AES	Fri, Jan 12, 2024	18.18	18.54	18.18	18.44
7966	NYSE	AES	Thu, Jan 11, 2024	18.72	18.77	17.77	18.03
7965	NYSE	AES	Wed, Jan 10, 2024	18.81	19.05	18.73	18.88
7964	NYSE	AES	Tue, Jan 9, 2024	18.80	19.13	18.76	18.86
7963	NYSE	AES	Mon, Jan 8, 2024	18.69	19.24	18.69	19.07
7962	NYSE	AES	Fri, Jan 5, 2024	18.80	19.35	18.63	18.80
7961	NYSE	AES	Thu, Jan 4, 2024	19.09	19.13	18.75	18.87
7960	NYSE	AES	Wed, Jan 3, 2024	19.11	19.16	18.57	18.93
7959	NYSE	AES	Tue, Jan 2, 2024	19.14	19.53	19.00	19.34
7958	NYSE	AES	Fri, Dec 29, 2023	19.18	19.41	19.14	19.25
7957	NYSE	AES	Thu, Dec 28, 2023	19.13	19.50	19.13	19.35
7956	NYSE	AES	Wed, Dec 27, 2023	19.33	19.40	19.18	19.28
7955	NYSE	AES	Tue, Dec 26, 2023	19.13	19.44	19.03	19.36
7954	NYSE	AES	Fri, Dec 22, 2023	18.96	19.32	18.86	19.10
7953	NYSE	AES	Thu, Dec 21, 2023	18.60	19.02	18.56	18.85
7952	NYSE	AES	Wed, Dec 20, 2023	19.30	19.33	18.35	18.37
7951	NYSE	AES	Tue, Dec 19, 2023	19.27	19.50	19.17	19.36
7950	NYSE	AES	Mon, Dec 18, 2023	19.43	19.44	18.93	19.02
7949	NYSE	AES	Fri, Dec 15, 2023	19.60	19.76	19.16	19.35
7948	NYSE	AES	Thu, Dec 14, 2023	19.75	20.24	19.45	19.63
7947	NYSE	AES	Wed, Dec 13, 2023	18.32	19.42	18.10	19.33
7946	NYSE	AES	Tue, Dec 12, 2023	18.13	18.27	17.86	18.21
7945	NYSE	AES	Mon, Dec 11, 2023	18.09	18.39	17.90	18.05
7944	NYSE	AES	Fri, Dec 8, 2023	18.15	18.26	18.03	18.22
7943	NYSE	AES	Thu, Dec 7, 2023	18.06	18.33	17.94	18.17
7942	NYSE	AES	Wed, Dec 6, 2023	18.13	18.20	17.86	17.94
7941	NYSE	AES	Tue, Dec 5, 2023	17.97	18.07	17.75	17.94
7940	NYSE	AES	Mon, Dec 4, 2023	17.90	18.14	17.71	17.98
7939	NYSE	AES	Fri, Dec 1, 2023	17.13	18.14	17.13	18.13
7938	NYSE	AES	Thu, Nov 30, 2023	17.29	17.52	17.04	17.21
7937	NYSE	AES	Wed, Nov 29, 2023	17.29	17.48	17.00	17.22
7936	NYSE	AES	Tue, Nov 28, 2023	16.94	17.27	16.77	17.17
7935	NYSE	AES	Mon, Nov 27, 2023	16.89	16.97	16.68	16.91
7934	NYSE	AES	Fri, Nov 24, 2023	16.87	17.08	16.86	16.93
7933	NYSE	AES	Wed, Nov 22, 2023	16.86	16.92	16.63	16.91
7932	NYSE	AES	Tue, Nov 21, 2023	17.12	17.19	16.63	16.74
7931	NYSE	AES	Mon, Nov 20, 2023	16.93	17.26	16.67	17.21
7930	NYSE	AES	Fri, Nov 17, 2023	17.08	17.12	16.84	17.01
7929	NYSE	AES	Thu, Nov 16, 2023	17.07	17.19	16.75	16.91
7928	NYSE	AES	Wed, Nov 15, 2023	16.84	17.27	16.78	17.01
7927	NYSE	AES	Tue, Nov 14, 2023	16.17	16.96	16.15	16.94
7926	NYSE	AES	Mon, Nov 13, 2023	15.74	15.90	15.51	15.54
7925	NYSE	AES	Fri, Nov 10, 2023	15.78	15.92	15.58	15.70
7924	NYSE	AES	Thu, Nov 9, 2023	16.30	16.34	15.59	15.63
7923	NYSE	AES	Wed, Nov 8, 2023	16.37	16.40	16.08	16.22
7922	NYSE	AES	Tue, Nov 7, 2023	16.40	16.43	16.10	16.14
7921	NYSE	AES	Mon, Nov 6, 2023	16.63	16.92	16.32	16.34
7920	NYSE	AES	Fri, Nov 3, 2023	16.00	16.84	15.63	16.79
7919	NYSE	AES	Thu, Nov 2, 2023	15.03	15.52	15.00	15.50
7918	NYSE	AES	Wed, Nov 1, 2023	14.93	14.95	14.70	14.85
7917	NYSE	AES	Tue, Oct 31, 2023	14.90	14.93	14.67	14.90
7916	NYSE	AES	Mon, Oct 30, 2023	14.90	15.08	14.72	14.78
7915	NYSE	AES	Fri, Oct 27, 2023	14.81	14.96	14.53	14.75
7914	NYSE	AES	Thu, Oct 26, 2023	14.73	14.97	14.65	14.90
7913	NYSE	AES	Wed, Oct 25, 2023	14.34	14.70	14.33	14.68
7912	NYSE	AES	Tue, Oct 24, 2023	14.16	14.57	14.15	14.53
7911	NYSE	AES	Mon, Oct 23, 2023	13.62	14.29	13.55	14.00
7910	NYSE	AES	Fri, Oct 20, 2023	13.75	13.94	13.60	13.83
7909	NYSE	AES	Thu, Oct 19, 2023	13.78	14.12	13.77	13.84
7908	NYSE	AES	Wed, Oct 18, 2023	13.68	13.90	13.57	13.87
7907	NYSE	AES	Tue, Oct 17, 2023	13.42	13.91	13.35	13.75
7906	NYSE	AES	Mon, Oct 16, 2023	13.26	13.82	13.17	13.71
7905	NYSE	AES	Fri, Oct 13, 2023	13.19	13.39	13.04	13.16
7904	NYSE	AES	Thu, Oct 12, 2023	13.19	13.23	12.87	13.05
7903	NYSE	AES	Wed, Oct 11, 2023	13.09	13.42	12.88	13.39
7902	NYSE	AES	Tue, Oct 10, 2023	12.86	13.25	12.70	13.00
7901	NYSE	AES	Mon, Oct 9, 2023	12.45	12.76	12.38	12.68
7900	NYSE	AES	Fri, Oct 6, 2023	12.10	12.50	11.43	12.45
7899	NYSE	AES	Thu, Oct 5, 2023	13.14	13.14	12.36	12.61
7898	NYSE	AES	Wed, Oct 4, 2023	13.61	13.66	12.92	13.20
7897	NYSE	AES	Tue, Oct 3, 2023	13.90	14.00	13.24	13.54
7896	NYSE	AES	Mon, Oct 2, 2023	15.08	15.13	14.10	14.16
7895	NYSE	AES	Fri, Sep 29, 2023	15.11	15.44	15.02	15.20
7894	NYSE	AES	Thu, Sep 28, 2023	16.08	16.14	14.85	14.88
7893	NYSE	AES	Wed, Sep 27, 2023	15.86	15.97	15.63	15.93
7892	NYSE	AES	Tue, Sep 26, 2023	16.17	16.22	15.75	15.86
7891	NYSE	AES	Mon, Sep 25, 2023	15.85	16.27	15.77	16.24
7890	NYSE	AES	Fri, Sep 22, 2023	16.34	16.41	15.92	15.96
7889	NYSE	AES	Thu, Sep 21, 2023	16.60	16.77	16.42	16.43
7888	NYSE	AES	Wed, Sep 20, 2023	16.89	17.09	16.77	16.79
7887	NYSE	AES	Tue, Sep 19, 2023	17.05	17.10	16.74	16.76
7886	NYSE	AES	Mon, Sep 18, 2023	17.21	17.28	17.01	17.08
7885	NYSE	AES	Fri, Sep 15, 2023	17.43	17.58	17.20	17.24
7884	NYSE	AES	Thu, Sep 14, 2023	17.18	17.51	17.08	17.39
7883	NYSE	AES	Wed, Sep 13, 2023	17.12	17.23	16.98	16.99
7882	NYSE	AES	Tue, Sep 12, 2023	17.07	17.27	17.00	17.03
7881	NYSE	AES	Mon, Sep 11, 2023	17.35	17.54	17.19	17.24
7880	NYSE	AES	Fri, Sep 8, 2023	16.99	17.39	16.97	17.27
7879	NYSE	AES	Thu, Sep 7, 2023	17.57	17.58	16.89	16.99
7878	NYSE	AES	Wed, Sep 6, 2023	17.42	17.44	17.22	17.43
7877	NYSE	AES	Tue, Sep 5, 2023	17.84	17.90	17.36	17.44
7876	NYSE	AES	Fri, Sep 1, 2023	18.00	18.11	17.54	17.89
7875	NYSE	AES	Thu, Aug 31, 2023	18.33	18.33	17.87	17.93
7874	NYSE	AES	Wed, Aug 30, 2023	18.13	18.37	18.08	18.22
7873	NYSE	AES	Tue, Aug 29, 2023	18.03	18.31	17.91	18.21
7872	NYSE	AES	Mon, Aug 28, 2023	18.14	18.24	17.86	17.92
7871	NYSE	AES	Fri, Aug 25, 2023	17.90	18.20	17.90	18.06
7870	NYSE	AES	Thu, Aug 24, 2023	18.21	18.46	17.65	17.72
7869	NYSE	AES	Wed, Aug 23, 2023	18.26	18.38	18.06	18.32
7868	NYSE	AES	Tue, Aug 22, 2023	17.91	18.03	17.75	17.96
7867	NYSE	AES	Mon, Aug 21, 2023	17.90	17.98	17.77	17.91
7866	NYSE	AES	Fri, Aug 18, 2023	17.97	18.11	17.90	18.01
7865	NYSE	AES	Thu, Aug 17, 2023	18.49	18.56	18.02	18.05
7864	NYSE	AES	Wed, Aug 16, 2023	18.01	18.59	17.94	18.41
7863	NYSE	AES	Tue, Aug 15, 2023	18.78	18.79	17.93	18.00
7862	NYSE	AES	Mon, Aug 14, 2023	19.38	19.40	18.82	19.02
7861	NYSE	AES	Fri, Aug 11, 2023	19.62	19.64	19.31	19.46
7860	NYSE	AES	Thu, Aug 10, 2023	19.75	20.01	19.47	19.61
7859	NYSE	AES	Wed, Aug 9, 2023	19.91	20.17	19.55	19.61
7858	NYSE	AES	Tue, Aug 8, 2023	19.53	19.67	19.19	19.62
7857	NYSE	AES	Mon, Aug 7, 2023	19.80	20.18	19.63	19.70
7856	NYSE	AES	Fri, Aug 4, 2023	20.69	20.69	19.59	19.64
7855	NYSE	AES	Thu, Aug 3, 2023	20.80	20.96	20.63	20.65
7854	NYSE	AES	Wed, Aug 2, 2023	20.75	21.12	20.63	21.04
7853	NYSE	AES	Tue, Aug 1, 2023	21.43	21.53	20.91	21.01
7852	NYSE	AES	Mon, Jul 31, 2023	21.75	21.90	21.53	21.63
7851	NYSE	AES	Fri, Jul 28, 2023	21.74	21.89	21.48	21.53
7850	NYSE	AES	Thu, Jul 27, 2023	21.90	22.02	21.24	21.38
7849	NYSE	AES	Wed, Jul 26, 2023	21.79	22.09	21.74	21.90
7848	NYSE	AES	Tue, Jul 25, 2023	21.48	21.97	21.37	21.87
7847	NYSE	AES	Mon, Jul 24, 2023	22.58	22.60	21.58	21.62
7846	NYSE	AES	Fri, Jul 21, 2023	21.93	22.56	21.85	22.49
7845	NYSE	AES	Thu, Jul 20, 2023	22.12	22.18	21.78	21.83
7844	NYSE	AES	Wed, Jul 19, 2023	21.80	22.21	21.80	22.10
7843	NYSE	AES	Tue, Jul 18, 2023	21.21	21.78	21.15	21.75
7842	NYSE	AES	Mon, Jul 17, 2023	21.43	21.58	21.16	21.38
7841	NYSE	AES	Fri, Jul 14, 2023	21.78	21.78	21.42	21.60
7840	NYSE	AES	Thu, Jul 13, 2023	21.62	21.86	21.62	21.83
7839	NYSE	AES	Wed, Jul 12, 2023	21.60	21.83	21.45	21.59
7838	NYSE	AES	Tue, Jul 11, 2023	21.09	21.41	21.02	21.40
7837	NYSE	AES	Mon, Jul 10, 2023	20.99	21.23	20.83	21.02
7836	NYSE	AES	Fri, Jul 7, 2023	21.01	21.35	20.96	21.09
7835	NYSE	AES	Thu, Jul 6, 2023	21.14	21.17	20.77	21.10
7834	NYSE	AES	Wed, Jul 5, 2023	20.99	21.59	20.91	21.45
7833	NYSE	AES	Mon, Jul 3, 2023	20.59	21.12	20.59	21.07
7832	NYSE	AES	Fri, Jun 30, 2023	20.59	20.78	20.44	20.73
7831	NYSE	AES	Thu, Jun 29, 2023	20.06	20.51	20.00	20.43
7830	NYSE	AES	Wed, Jun 28, 2023	20.79	20.81	20.12	20.20
7829	NYSE	AES	Tue, Jun 27, 2023	20.89	21.01	20.39	20.91
7828	NYSE	AES	Mon, Jun 26, 2023	20.46	20.77	20.41	20.71
7827	NYSE	AES	Fri, Jun 23, 2023	20.80	20.84	20.38	20.43
7826	NYSE	AES	Thu, Jun 22, 2023	20.45	20.92	19.88	20.91
7825	NYSE	AES	Wed, Jun 21, 2023	20.91	21.16	20.71	20.98
7824	NYSE	AES	Tue, Jun 20, 2023	21.25	21.25	20.89	21.01
7823	NYSE	AES	Fri, Jun 16, 2023	21.55	21.67	21.29	21.34
7822	NYSE	AES	Thu, Jun 15, 2023	20.77	21.55	20.74	21.49
7821	NYSE	AES	Wed, Jun 14, 2023	21.00	21.08	20.62	20.74
7820	NYSE	AES	Tue, Jun 13, 2023	20.23	20.86	20.21	20.83
7819	NYSE	AES	Mon, Jun 12, 2023	20.18	20.41	19.90	20.29
7818	NYSE	AES	Fri, Jun 9, 2023	20.48	20.53	19.84	20.09
7817	NYSE	AES	Thu, Jun 8, 2023	20.72	20.72	20.08	20.41
7816	NYSE	AES	Wed, Jun 7, 2023	20.39	20.70	20.04	20.68
7815	NYSE	AES	Tue, Jun 6, 2023	20.06	20.44	20.02	20.13
7814	NYSE	AES	Mon, Jun 5, 2023	20.26	20.47	19.98	20.19
7813	NYSE	AES	Fri, Jun 2, 2023	20.08	20.35	20.00	20.19
7812	NYSE	AES	Thu, Jun 1, 2023	19.88	20.11	19.69	19.88
7811	NYSE	AES	Wed, May 31, 2023	19.82	19.95	19.52	19.74
7810	NYSE	AES	Tue, May 30, 2023	19.98	20.34	19.89	19.90
7809	NYSE	AES	Fri, May 26, 2023	19.95	19.95	19.52	19.87
7808	NYSE	AES	Thu, May 25, 2023	20.20	20.26	19.75	19.95
7807	NYSE	AES	Wed, May 24, 2023	20.65	20.70	20.16	20.26
7806	NYSE	AES	Tue, May 23, 2023	20.87	21.15	20.65	20.76
7805	NYSE	AES	Mon, May 22, 2023	20.88	21.17	20.83	21.16
7804	NYSE	AES	Fri, May 19, 2023	21.03	21.14	20.77	20.81
7803	NYSE	AES	Thu, May 18, 2023	20.76	20.88	20.46	20.86
7802	NYSE	AES	Wed, May 17, 2023	20.90	21.21	20.74	20.95
7801	NYSE	AES	Tue, May 16, 2023	21.97	22.03	20.76	20.85
7800	NYSE	AES	Mon, May 15, 2023	22.24	22.33	21.93	21.99
7799	NYSE	AES	Fri, May 12, 2023	22.24	22.41	22.04	22.11
7798	NYSE	AES	Thu, May 11, 2023	22.50	22.56	21.95	22.03
7797	NYSE	AES	Wed, May 10, 2023	22.54	22.86	22.38	22.64
7796	NYSE	AES	Tue, May 9, 2023	21.62	22.31	21.24	22.27
7795	NYSE	AES	Mon, May 8, 2023	23.01	23.07	21.39	21.71
7794	NYSE	AES	Fri, May 5, 2023	22.59	22.78	22.13	22.67
7793	NYSE	AES	Thu, May 4, 2023	22.40	22.52	21.97	22.48
7792	NYSE	AES	Wed, May 3, 2023	22.72	22.93	22.39	22.45
7791	NYSE	AES	Tue, May 2, 2023	23.14	23.16	22.32	22.60
7790	NYSE	AES	Mon, May 1, 2023	23.59	23.76	23.14	23.16
7789	NYSE	AES	Fri, Apr 28, 2023	23.32	23.81	23.31	23.66
7788	NYSE	AES	Thu, Apr 27, 2023	23.31	23.69	23.28	23.40
7787	NYSE	AES	Wed, Apr 26, 2023	23.64	23.77	23.02	23.06
7786	NYSE	AES	Tue, Apr 25, 2023	24.08	24.08	23.80	23.87
7785	NYSE	AES	Mon, Apr 24, 2023	23.98	24.20	23.77	24.16
7784	NYSE	AES	Fri, Apr 21, 2023	23.94	24.27	23.87	24.00
7783	NYSE	AES	Thu, Apr 20, 2023	24.27	24.33	23.69	23.87
7782	NYSE	AES	Wed, Apr 19, 2023	24.33	24.54	24.20	24.50
7781	NYSE	AES	Tue, Apr 18, 2023	24.35	24.56	24.17	24.42
7780	NYSE	AES	Mon, Apr 17, 2023	24.28	24.60	23.85	24.33
7779	NYSE	AES	Fri, Apr 14, 2023	25.40	25.50	24.73	24.86
7778	NYSE	AES	Thu, Apr 13, 2023	25.20	25.61	24.87	25.54
7777	NYSE	AES	Wed, Apr 12, 2023	25.49	25.74	25.13	25.31
7776	NYSE	AES	Tue, Apr 11, 2023	24.93	25.45	24.87	25.35
7775	NYSE	AES	Mon, Apr 10, 2023	24.26	24.98	24.21	24.90
7774	NYSE	AES	Thu, Apr 6, 2023	24.24	24.40	24.04	24.40
7773	NYSE	AES	Wed, Apr 5, 2023	23.78	24.24	23.78	24.10
7772	NYSE	AES	Tue, Apr 4, 2023	23.90	23.94	23.59	23.82
7771	NYSE	AES	Mon, Apr 3, 2023	24.00	24.21	23.68	23.82
7770	NYSE	AES	Fri, Mar 31, 2023	23.74	24.14	23.71	24.08
7769	NYSE	AES	Thu, Mar 30, 2023	23.68	23.96	23.55	23.57
7768	NYSE	AES	Wed, Mar 29, 2023	23.16	23.48	23.00	23.46
7767	NYSE	AES	Tue, Mar 28, 2023	22.69	23.12	22.62	22.93
7766	NYSE	AES	Mon, Mar 27, 2023	22.50	22.62	22.26	22.60
7765	NYSE	AES	Fri, Mar 24, 2023	21.77	22.23	21.53	22.21
7764	NYSE	AES	Thu, Mar 23, 2023	22.20	22.45	21.73	21.96
7763	NYSE	AES	Wed, Mar 22, 2023	22.80	23.01	22.22	22.23
7762	NYSE	AES	Tue, Mar 21, 2023	22.89	23.26	22.71	22.97
7761	NYSE	AES	Mon, Mar 20, 2023	22.49	22.89	22.39	22.65
7760	NYSE	AES	Fri, Mar 17, 2023	23.05	23.11	22.29	22.39
7759	NYSE	AES	Thu, Mar 16, 2023	22.89	23.43	22.78	23.25
7758	NYSE	AES	Wed, Mar 15, 2023	22.94	23.20	22.62	23.05
7757	NYSE	AES	Tue, Mar 14, 2023	23.42	23.74	23.02	23.22
7756	NYSE	AES	Mon, Mar 13, 2023	23.10	23.99	22.89	22.90
7755	NYSE	AES	Fri, Mar 10, 2023	24.24	24.26	23.18	23.26
7754	NYSE	AES	Thu, Mar 9, 2023	24.66	25.07	24.22	24.29
7753	NYSE	AES	Wed, Mar 8, 2023	24.57	25.04	24.51	24.72
7752	NYSE	AES	Tue, Mar 7, 2023	25.15	25.24	24.40	24.51
7751	NYSE	AES	Mon, Mar 6, 2023	25.15	25.31	24.93	25.00
7750	NYSE	AES	Fri, Mar 3, 2023	24.74	25.13	24.62	25.10
7749	NYSE	AES	Thu, Mar 2, 2023	24.54	24.86	24.25	24.64
7748	NYSE	AES	Wed, Mar 1, 2023	24.68	25.17	24.57	24.63
7747	NYSE	AES	Tue, Feb 28, 2023	24.79	25.47	24.67	24.68
7746	NYSE	AES	Mon, Feb 27, 2023	25.69	26.41	24.64	24.88
7745	NYSE	AES	Fri, Feb 24, 2023	25.30	25.50	24.91	25.32
7744	NYSE	AES	Thu, Feb 23, 2023	25.56	25.70	25.26	25.39
7743	NYSE	AES	Wed, Feb 22, 2023	25.63	25.69	25.34	25.39
7742	NYSE	AES	Tue, Feb 21, 2023	26.06	26.09	25.52	25.57
7741	NYSE	AES	Fri, Feb 17, 2023	26.35	26.38	25.98	26.23
7740	NYSE	AES	Thu, Feb 16, 2023	26.27	26.58	26.16	26.37
7739	NYSE	AES	Wed, Feb 15, 2023	26.11	26.77	26.08	26.69
7738	NYSE	AES	Tue, Feb 14, 2023	26.26	26.57	26.04	26.29
7737	NYSE	AES	Mon, Feb 13, 2023	26.11	26.39	26.08	26.35
7736	NYSE	AES	Fri, Feb 10, 2023	25.60	26.20	25.45	26.11
7735	NYSE	AES	Thu, Feb 9, 2023	26.27	26.37	25.56	25.58
7734	NYSE	AES	Wed, Feb 8, 2023	26.29	26.39	26.00	26.16
7733	NYSE	AES	Tue, Feb 7, 2023	26.03	26.57	25.86	26.42
7732	NYSE	AES	Mon, Feb 6, 2023	26.14	26.23	25.79	26.21
7731	NYSE	AES	Fri, Feb 3, 2023	26.33	26.43	26.04	26.24
7730	NYSE	AES	Thu, Feb 2, 2023	26.90	27.06	26.44	26.52
7729	NYSE	AES	Wed, Feb 1, 2023	27.21	27.26	26.31	26.80
7728	NYSE	AES	Tue, Jan 31, 2023	26.33	27.42	26.17	27.41
7727	NYSE	AES	Mon, Jan 30, 2023	26.74	26.92	26.40	26.28
7726	NYSE	AES	Fri, Jan 27, 2023	27.60	27.71	26.96	26.97
7725	NYSE	AES	Thu, Jan 26, 2023	27.08	27.63	26.87	27.62
7724	NYSE	AES	Wed, Jan 25, 2023	26.71	27.11	26.40	27.01
7723	NYSE	AES	Tue, Jan 24, 2023	26.90	27.06	26.54	26.99
7722	NYSE	AES	Mon, Jan 23, 2023	26.90	27.26	26.70	26.91
7721	NYSE	AES	Fri, Jan 20, 2023	26.73	26.94	26.44	26.93
7720	NYSE	AES	Thu, Jan 19, 2023	26.81	26.93	26.40	26.64
7719	NYSE	AES	Wed, Jan 18, 2023	27.75	27.91	26.89	26.92
7718	NYSE	AES	Tue, Jan 17, 2023	27.94	28.18	27.59	27.60
7717	NYSE	AES	Fri, Jan 13, 2023	27.42	27.91	27.29	27.86
7716	NYSE	AES	Thu, Jan 12, 2023	27.76	27.90	27.50	27.69
7715	NYSE	AES	Wed, Jan 11, 2023	27.29	27.74	27.25	27.73
7714	NYSE	AES	Tue, Jan 10, 2023	27.22	27.37	26.61	27.23
7713	NYSE	AES	Mon, Jan 9, 2023	26.41	27.31	26.28	27.25
7712	NYSE	AES	Fri, Jan 6, 2023	26.11	26.65	26.02	26.43
7711	NYSE	AES	Thu, Jan 5, 2023	26.99	27.16	25.69	25.87
7710	NYSE	AES	Wed, Jan 4, 2023	28.27	28.53	26.93	27.28
7709	NYSE	AES	Tue, Jan 3, 2023	28.80	29.11	28.07	28.11
7708	NYSE	AES	Fri, Dec 30, 2022	28.71	28.83	28.37	28.76
7707	NYSE	AES	Thu, Dec 29, 2022	28.52	29.07	28.51	28.81
7706	NYSE	AES	Wed, Dec 28, 2022	28.99	28.99	28.16	28.32
7705	NYSE	AES	Tue, Dec 27, 2022	28.77	28.92	28.63	28.82
7704	NYSE	AES	Fri, Dec 23, 2022	28.26	28.71	28.15	28.68
7703	NYSE	AES	Thu, Dec 22, 2022	28.55	28.63	27.83	28.31
7702	NYSE	AES	Wed, Dec 21, 2022	28.54	28.85	28.25	28.74
7701	NYSE	AES	Tue, Dec 20, 2022	28.17	28.56	28.17	28.36
7700	NYSE	AES	Mon, Dec 19, 2022	28.37	28.47	27.99	28.20
7699	NYSE	AES	Fri, Dec 16, 2022	28.50	28.57	28.02	28.34
7698	NYSE	AES	Thu, Dec 15, 2022	28.98	29.00	28.50	28.71
7697	NYSE	AES	Wed, Dec 14, 2022	29.31	29.53	28.84	29.24
7696	NYSE	AES	Tue, Dec 13, 2022	29.78	29.89	28.85	29.27
7695	NYSE	AES	Mon, Dec 12, 2022	28.71	29.14	28.52	29.11
7694	NYSE	AES	Fri, Dec 9, 2022	28.23	28.75	28.14	28.52
7693	NYSE	AES	Thu, Dec 8, 2022	28.40	28.97	28.09	28.34
7692	NYSE	AES	Wed, Dec 7, 2022	28.05	28.24	27.88	27.98
7691	NYSE	AES	Tue, Dec 6, 2022	28.36	28.52	27.87	28.13
7690	NYSE	AES	Mon, Dec 5, 2022	28.39	28.60	28.20	28.37
7689	NYSE	AES	Fri, Dec 2, 2022	28.26	28.82	28.19	28.67
7688	NYSE	AES	Thu, Dec 1, 2022	29.32	29.61	28.65	28.72
7687	NYSE	AES	Wed, Nov 30, 2022	28.23	28.99	28.06	28.92
7686	NYSE	AES	Tue, Nov 29, 2022	28.08	28.37	27.88	28.26
7685	NYSE	AES	Mon, Nov 28, 2022	28.23	28.49	27.97	28.04
7684	NYSE	AES	Fri, Nov 25, 2022	28.71	29.11	28.56	28.61
7683	NYSE	AES	Wed, Nov 23, 2022	28.01	28.50	27.89	28.48
7682	NYSE	AES	Tue, Nov 22, 2022	28.21	28.51	27.89	28.08
7681	NYSE	AES	Mon, Nov 21, 2022	27.57	28.14	27.52	28.07
7680	NYSE	AES	Fri, Nov 18, 2022	27.90	28.06	27.27	27.66
7679	NYSE	AES	Thu, Nov 17, 2022	27.53	27.64	27.09	27.47
7678	NYSE	AES	Wed, Nov 16, 2022	27.66	28.07	27.61	27.96
7677	NYSE	AES	Tue, Nov 15, 2022	27.82	27.98	27.40	27.78
7676	NYSE	AES	Mon, Nov 14, 2022	28.02	28.02	27.52	27.53
7675	NYSE	AES	Fri, Nov 11, 2022	28.31	28.57	27.93	28.08
7674	NYSE	AES	Thu, Nov 10, 2022	27.17	28.24	26.96	28.22
7673	NYSE	AES	Wed, Nov 9, 2022	26.24	26.71	26.10	26.25
7672	NYSE	AES	Tue, Nov 8, 2022	26.82	26.84	26.18	26.49
7671	NYSE	AES	Mon, Nov 7, 2022	26.55	27.02	26.12	26.78
7670	NYSE	AES	Fri, Nov 4, 2022	27.00	27.17	25.74	26.46
7669	NYSE	AES	Thu, Nov 3, 2022	25.61	26.48	25.50	26.19
7668	NYSE	AES	Wed, Nov 2, 2022	26.26	26.74	25.73	25.83
7667	NYSE	AES	Tue, Nov 1, 2022	26.42	26.76	26.29	26.34
7666	NYSE	AES	Mon, Oct 31, 2022	26.25	26.38	25.98	26.16
7665	NYSE	AES	Fri, Oct 28, 2022	25.91	26.48	25.76	26.30
7664	NYSE	AES	Thu, Oct 27, 2022	25.77	26.17	25.65	25.77
7663	NYSE	AES	Wed, Oct 26, 2022	25.30	25.74	25.15	25.45
7662	NYSE	AES	Tue, Oct 25, 2022	24.68	25.40	24.60	25.19
7661	NYSE	AES	Mon, Oct 24, 2022	24.69	24.77	24.19	24.60
7660	NYSE	AES	Fri, Oct 21, 2022	23.80	24.49	23.51	24.48
7659	NYSE	AES	Thu, Oct 20, 2022	24.10	24.16	23.28	23.48
7658	NYSE	AES	Wed, Oct 19, 2022	24.07	24.41	23.93	24.13
7657	NYSE	AES	Tue, Oct 18, 2022	24.41	24.67	24.24	24.40
7656	NYSE	AES	Mon, Oct 17, 2022	23.89	24.34	23.82	23.88
7655	NYSE	AES	Fri, Oct 14, 2022	24.63	24.91	23.25	23.31
7654	NYSE	AES	Thu, Oct 13, 2022	23.62	24.57	23.24	24.40
7653	NYSE	AES	Wed, Oct 12, 2022	24.59	24.60	23.98	24.13
7652	NYSE	AES	Tue, Oct 11, 2022	24.77	25.00	24.41	24.68
7651	NYSE	AES	Mon, Oct 10, 2022	24.96	25.27	24.75	24.89
7650	NYSE	AES	Fri, Oct 7, 2022	25.19	25.37	24.61	24.92
7649	NYSE	AES	Thu, Oct 6, 2022	25.33	25.49	24.62	25.40
7648	NYSE	AES	Wed, Oct 5, 2022	24.78	25.61	24.66	25.42
7647	NYSE	AES	Tue, Oct 4, 2022	23.92	25.31	23.91	25.27
7646	NYSE	AES	Mon, Oct 3, 2022	23.06	23.82	22.78	23.56
7645	NYSE	AES	Fri, Sep 30, 2022	22.81	23.02	22.56	22.60
7644	NYSE	AES	Thu, Sep 29, 2022	22.67	22.99	22.38	22.75
7643	NYSE	AES	Wed, Sep 28, 2022	22.48	23.15	22.10	23.03
7642	NYSE	AES	Tue, Sep 27, 2022	23.33	23.38	22.21	22.24
7641	NYSE	AES	Mon, Sep 26, 2022	24.14	24.21	22.94	22.96
7640	NYSE	AES	Fri, Sep 23, 2022	24.55	24.63	23.57	24.29
7639	NYSE	AES	Thu, Sep 22, 2022	25.37	25.41	24.99	25.03
7638	NYSE	AES	Wed, Sep 21, 2022	26.10	26.21	25.39	25.40
7637	NYSE	AES	Tue, Sep 20, 2022	26.39	26.48	25.86	25.89
7636	NYSE	AES	Mon, Sep 19, 2022	25.74	26.62	25.74	26.60
7635	NYSE	AES	Fri, Sep 16, 2022	26.58	26.63	25.61	25.92
7634	NYSE	AES	Thu, Sep 15, 2022	26.62	27.03	26.49	26.69
7633	NYSE	AES	Wed, Sep 14, 2022	26.82	27.12	26.73	27.03
7632	NYSE	AES	Tue, Sep 13, 2022	26.99	27.42	26.62	26.83
7631	NYSE	AES	Mon, Sep 12, 2022	27.43	27.65	27.11	27.59
7630	NYSE	AES	Fri, Sep 9, 2022	27.50	27.61	27.28	27.43
7629	NYSE	AES	Thu, Sep 8, 2022	27.14	27.79	27.00	27.37
7628	NYSE	AES	Wed, Sep 7, 2022	26.19	27.21	26.19	27.18
7627	NYSE	AES	Tue, Sep 6, 2022	26.19	26.32	25.78	26.05
7626	NYSE	AES	Fri, Sep 2, 2022	26.07	26.68	25.91	26.15
7625	NYSE	AES	Thu, Sep 1, 2022	25.18	25.88	25.18	25.85
7624	NYSE	AES	Wed, Aug 31, 2022	25.46	25.60	25.30	25.45
7623	NYSE	AES	Tue, Aug 30, 2022	25.70	25.73	25.08	25.44
7622	NYSE	AES	Mon, Aug 29, 2022	25.37	25.82	25.29	25.48
7621	NYSE	AES	Fri, Aug 26, 2022	26.17	26.37	25.62	25.63
7620	NYSE	AES	Thu, Aug 25, 2022	25.80	26.33	25.73	26.27
7619	NYSE	AES	Wed, Aug 24, 2022	24.81	25.57	24.72	25.57
7618	NYSE	AES	Tue, Aug 23, 2022	25.05	25.17	24.68	24.81
7617	NYSE	AES	Mon, Aug 22, 2022	25.16	25.29	24.81	24.97
7616	NYSE	AES	Fri, Aug 19, 2022	25.98	26.01	25.31	25.58
7615	NYSE	AES	Thu, Aug 18, 2022	25.14	26.04	25.14	26.02
7614	NYSE	AES	Wed, Aug 17, 2022	24.79	25.14	24.71	25.01
7613	NYSE	AES	Tue, Aug 16, 2022	25.05	25.30	24.99	25.06
7612	NYSE	AES	Mon, Aug 15, 2022	24.80	25.21	24.77	25.18
7611	NYSE	AES	Fri, Aug 12, 2022	24.62	25.01	24.41	24.89
7610	NYSE	AES	Thu, Aug 11, 2022	24.55	24.66	24.30	24.35
7609	NYSE	AES	Wed, Aug 10, 2022	24.20	24.44	23.98	24.43
7608	NYSE	AES	Tue, Aug 9, 2022	23.92	24.09	23.75	23.84
7607	NYSE	AES	Mon, Aug 8, 2022	24.46	24.60	23.79	23.87
7606	NYSE	AES	Fri, Aug 5, 2022	23.71	24.43	23.35	24.22
7605	NYSE	AES	Thu, Aug 4, 2022	22.54	23.20	22.41	23.00
7604	NYSE	AES	Wed, Aug 3, 2022	22.49	22.58	22.06	22.55
7603	NYSE	AES	Tue, Aug 2, 2022	22.33	22.66	22.22	22.23
7602	NYSE	AES	Mon, Aug 1, 2022	22.15	22.38	21.97	22.36
7601	NYSE	AES	Fri, Jul 29, 2022	22.10	22.35	22.09	22.22
7600	NYSE	AES	Thu, Jul 28, 2022	22.23	22.35	21.19	22.12
7599	NYSE	AES	Wed, Jul 27, 2022	20.27	20.44	20.08	20.35
7598	NYSE	AES	Tue, Jul 26, 2022	20.02	20.29	19.99	20.14
7597	NYSE	AES	Mon, Jul 25, 2022	19.75	20.01	19.38	20.00
7596	NYSE	AES	Fri, Jul 22, 2022	20.04	20.27	19.41	19.73
7595	NYSE	AES	Thu, Jul 21, 2022	19.95	20.13	19.77	19.91
7594	NYSE	AES	Wed, Jul 20, 2022	20.50	20.60	19.95	19.98
7593	NYSE	AES	Tue, Jul 19, 2022	20.57	20.71	20.43	20.62
7592	NYSE	AES	Mon, Jul 18, 2022	20.61	20.78	20.23	20.28
7591	NYSE	AES	Fri, Jul 15, 2022	20.30	20.49	18.90	20.35
7590	NYSE	AES	Thu, Jul 14, 2022	20.52	20.58	20.06	20.52
7589	NYSE	AES	Wed, Jul 13, 2022	20.71	21.23	20.44	20.91
7588	NYSE	AES	Tue, Jul 12, 2022	21.07	21.44	20.91	21.07
7587	NYSE	AES	Mon, Jul 11, 2022	21.36	21.50	21.18	21.30
7586	NYSE	AES	Fri, Jul 8, 2022	21.31	21.64	21.18	21.50
7585	NYSE	AES	Thu, Jul 7, 2022	21.23	21.62	21.14	21.41
7584	NYSE	AES	Wed, Jul 6, 2022	21.29	21.61	20.94	21.04
7583	NYSE	AES	Tue, Jul 5, 2022	21.16	21.22	20.61	21.18
7582	NYSE	AES	Fri, Jul 1, 2022	21.01	21.53	20.99	21.48
7581	NYSE	AES	Thu, Jun 30, 2022	20.08	21.11	20.03	21.01
7580	NYSE	AES	Wed, Jun 29, 2022	21.10	21.10	20.15	20.36
7579	NYSE	AES	Tue, Jun 28, 2022	21.70	21.86	21.14	21.19
7578	NYSE	AES	Mon, Jun 27, 2022	21.32	21.55	21.14	21.45
7577	NYSE	AES	Fri, Jun 24, 2022	20.88	21.48	20.81	21.42
7576	NYSE	AES	Thu, Jun 23, 2022	20.28	20.77	20.25	20.70
7575	NYSE	AES	Wed, Jun 22, 2022	19.66	20.36	19.63	20.25
7574	NYSE	AES	Tue, Jun 21, 2022	19.50	19.95	19.45	19.89
7573	NYSE	AES	Fri, Jun 17, 2022	18.90	19.40	18.87	19.25
7572	NYSE	AES	Thu, Jun 16, 2022	19.00	19.27	18.70	18.94
7571	NYSE	AES	Wed, Jun 15, 2022	19.21	19.92	19.12	19.55
7570	NYSE	AES	Tue, Jun 14, 2022	19.38	19.47	18.62	18.91
7569	NYSE	AES	Mon, Jun 13, 2022	20.14	20.25	19.25	19.36
7568	NYSE	AES	Fri, Jun 10, 2022	21.10	21.12	20.49	20.69
7567	NYSE	AES	Thu, Jun 9, 2022	22.10	22.16	21.54	21.55
7566	NYSE	AES	Wed, Jun 8, 2022	22.41	22.64	22.18	22.22
7565	NYSE	AES	Tue, Jun 7, 2022	22.50	22.72	22.44	22.69
7564	NYSE	AES	Mon, Jun 6, 2022	23.19	23.69	22.67	22.71
7563	NYSE	AES	Fri, Jun 3, 2022	21.99	22.38	21.94	22.27
7562	NYSE	AES	Thu, Jun 2, 2022	21.97	22.15	21.68	22.14
7561	NYSE	AES	Wed, Jun 1, 2022	22.06	22.16	21.60	21.88
7560	NYSE	AES	Tue, May 31, 2022	22.26	22.37	21.99	22.04
7559	NYSE	AES	Fri, May 27, 2022	22.05	22.54	22.01	22.43
7558	NYSE	AES	Thu, May 26, 2022	21.57	22.23	21.53	22.00
7557	NYSE	AES	Wed, May 25, 2022	21.18	21.54	21.16	21.43
7556	NYSE	AES	Tue, May 24, 2022	21.02	21.30	20.46	21.24
7555	NYSE	AES	Mon, May 23, 2022	20.89	21.16	20.62	21.13
7554	NYSE	AES	Fri, May 20, 2022	20.81	20.90	20.12	20.53
7553	NYSE	AES	Thu, May 19, 2022	20.17	20.87	20.17	20.67
7552	NYSE	AES	Wed, May 18, 2022	20.65	20.71	20.11	20.23
7551	NYSE	AES	Tue, May 17, 2022	20.41	20.77	20.26	20.76
7550	NYSE	AES	Mon, May 16, 2022	20.20	20.36	19.98	20.06
7549	NYSE	AES	Fri, May 13, 2022	19.83	20.44	19.73	20.24
7548	NYSE	AES	Thu, May 12, 2022	19.87	20.13	19.14	19.45
7547	NYSE	AES	Wed, May 11, 2022	19.99	20.77	19.89	19.96
7546	NYSE	AES	Tue, May 10, 2022	20.34	20.54	19.38	19.96
7545	NYSE	AES	Mon, May 9, 2022	20.77	20.96	19.92	20.06
7544	NYSE	AES	Fri, May 6, 2022	20.98	21.32	20.09	20.94
7543	NYSE	AES	Thu, May 5, 2022	21.64	22.12	21.05	21.33
7542	NYSE	AES	Wed, May 4, 2022	20.81	22.06	20.78	21.92
7541	NYSE	AES	Tue, May 3, 2022	20.52	21.16	20.50	20.72
7540	NYSE	AES	Mon, May 2, 2022	20.58	20.82	20.10	20.60
7539	NYSE	AES	Fri, Apr 29, 2022	20.99	21.13	20.37	20.42
7538	NYSE	AES	Thu, Apr 28, 2022	21.17	21.28	20.71	21.04
7537	NYSE	AES	Wed, Apr 27, 2022	21.37	21.59	21.02	20.94
7536	NYSE	AES	Tue, Apr 26, 2022	21.75	21.95	21.30	21.34
7535	NYSE	AES	Mon, Apr 25, 2022	22.42	22.48	21.71	22.08
7534	NYSE	AES	Fri, Apr 22, 2022	23.01	23.21	22.48	22.49
7533	NYSE	AES	Thu, Apr 21, 2022	24.97	25.06	22.98	23.01
7532	NYSE	AES	Wed, Apr 20, 2022	24.74	25.40	24.43	24.91
7531	NYSE	AES	Tue, Apr 19, 2022	24.18	24.48	24.15	24.42
7530	NYSE	AES	Mon, Apr 18, 2022	24.38	24.58	23.97	24.10
7529	NYSE	AES	Thu, Apr 14, 2022	24.55	24.78	24.37	24.41
7528	NYSE	AES	Wed, Apr 13, 2022	24.39	24.57	24.23	24.47
7527	NYSE	AES	Tue, Apr 12, 2022	24.90	24.94	24.36	24.45
7526	NYSE	AES	Mon, Apr 11, 2022	24.84	24.96	24.31	24.69
7525	NYSE	AES	Fri, Apr 8, 2022	25.31	25.36	24.75	24.83
7524	NYSE	AES	Thu, Apr 7, 2022	25.45	25.58	25.18	25.23
7523	NYSE	AES	Wed, Apr 6, 2022	25.55	25.82	25.29	25.48
7522	NYSE	AES	Tue, Apr 5, 2022	26.20	26.52	25.80	25.94
7521	NYSE	AES	Mon, Apr 4, 2022	26.10	26.25	25.79	26.16
7520	NYSE	AES	Fri, Apr 1, 2022	25.80	26.25	25.69	26.22
7519	NYSE	AES	Thu, Mar 31, 2022	25.43	26.01	25.33	25.73
7518	NYSE	AES	Wed, Mar 30, 2022	25.38	25.55	25.26	25.45
7517	NYSE	AES	Tue, Mar 29, 2022	25.04	25.55	24.78	25.45
7516	NYSE	AES	Mon, Mar 28, 2022	24.28	24.67	24.25	24.65
7515	NYSE	AES	Fri, Mar 25, 2022	24.37	24.40	24.09	24.37
7514	NYSE	AES	Thu, Mar 24, 2022	23.56	24.25	23.38	24.24
7513	NYSE	AES	Wed, Mar 23, 2022	23.64	23.75	23.35	23.40
7512	NYSE	AES	Tue, Mar 22, 2022	23.68	23.95	23.59	23.72
7511	NYSE	AES	Mon, Mar 21, 2022	23.63	23.84	23.28	23.48
7510	NYSE	AES	Fri, Mar 18, 2022	23.41	23.81	23.29	23.69
7509	NYSE	AES	Thu, Mar 17, 2022	22.59	23.59	22.52	23.41
7508	NYSE	AES	Wed, Mar 16, 2022	22.40	22.93	22.37	22.65
7507	NYSE	AES	Tue, Mar 15, 2022	21.89	22.42	21.84	22.34
7506	NYSE	AES	Mon, Mar 14, 2022	22.32	22.51	21.59	21.72
7505	NYSE	AES	Fri, Mar 11, 2022	22.39	22.74	22.19	22.20
7504	NYSE	AES	Thu, Mar 10, 2022	21.82	22.41	21.70	22.35
7503	NYSE	AES	Wed, Mar 9, 2022	21.96	22.23	21.75	21.96
7502	NYSE	AES	Tue, Mar 8, 2022	22.00	22.19	21.56	21.56
7501	NYSE	AES	Mon, Mar 7, 2022	22.03	22.23	21.72	21.87
7500	NYSE	AES	Fri, Mar 4, 2022	21.27	21.88	21.20	21.82
7499	NYSE	AES	Thu, Mar 3, 2022	21.47	21.74	21.37	21.46
7498	NYSE	AES	Wed, Mar 2, 2022	20.79	21.54	20.64	21.41
7497	NYSE	AES	Tue, Mar 1, 2022	21.14	21.25	20.50	20.67
7496	NYSE	AES	Mon, Feb 28, 2022	21.00	21.51	20.89	21.23
7495	NYSE	AES	Fri, Feb 25, 2022	21.12	21.27	20.35	21.11
7494	NYSE	AES	Thu, Feb 24, 2022	20.03	21.03	19.76	20.92
7493	NYSE	AES	Wed, Feb 23, 2022	21.04	21.26	20.46	20.55
7492	NYSE	AES	Tue, Feb 22, 2022	21.23	21.34	20.78	21.01
7491	NYSE	AES	Fri, Feb 18, 2022	21.43	21.66	21.14	21.26
7490	NYSE	AES	Thu, Feb 17, 2022	21.76	21.82	21.33	21.47
7489	NYSE	AES	Wed, Feb 16, 2022	21.55	22.08	21.53	21.89
7488	NYSE	AES	Tue, Feb 15, 2022	21.75	21.88	21.52	21.56
7487	NYSE	AES	Mon, Feb 14, 2022	21.65	21.70	21.14	21.46
7486	NYSE	AES	Fri, Feb 11, 2022	22.35	22.63	21.52	21.55
7485	NYSE	AES	Thu, Feb 10, 2022	22.64	23.06	22.22	22.35
7484	NYSE	AES	Wed, Feb 9, 2022	22.77	23.07	22.72	22.98
7483	NYSE	AES	Tue, Feb 8, 2022	21.90	22.56	21.82	22.49
7482	NYSE	AES	Mon, Feb 7, 2022	21.86	22.07	21.60	21.80
7481	NYSE	AES	Fri, Feb 4, 2022	21.63	22.09	21.51	21.91
7480	NYSE	AES	Thu, Feb 3, 2022	22.04	22.26	21.71	21.76
7479	NYSE	AES	Wed, Feb 2, 2022	22.09	22.36	21.85	22.31
7478	NYSE	AES	Tue, Feb 1, 2022	22.22	22.32	21.91	22.16
7477	NYSE	AES	Mon, Jan 31, 2022	21.75	22.22	21.60	22.18
7476	NYSE	AES	Fri, Jan 28, 2022	21.90	22.17	21.62	21.99
7475	NYSE	AES	Thu, Jan 27, 2022	22.81	23.03	22.04	22.07
7474	NYSE	AES	Wed, Jan 26, 2022	22.54	23.08	22.19	22.42
7473	NYSE	AES	Tue, Jan 25, 2022	22.11	22.32	21.77	22.17
7472	NYSE	AES	Mon, Jan 24, 2022	22.50	22.63	21.54	22.59
7471	NYSE	AES	Fri, Jan 21, 2022	23.31	23.48	22.89	22.95
7470	NYSE	AES	Thu, Jan 20, 2022	23.26	24.05	23.20	23.39
7469	NYSE	AES	Wed, Jan 19, 2022	22.60	23.24	22.57	23.07
7468	NYSE	AES	Tue, Jan 18, 2022	22.80	22.95	22.46	22.59
7467	NYSE	AES	Fri, Jan 14, 2022	23.18	23.25	22.83	23.06
7466	NYSE	AES	Thu, Jan 13, 2022	23.44	23.68	23.22	23.27
7465	NYSE	AES	Wed, Jan 12, 2022	23.44	23.70	23.25	23.43
7464	NYSE	AES	Tue, Jan 11, 2022	23.00	23.39	23.00	23.34
7463	NYSE	AES	Mon, Jan 10, 2022	23.15	23.31	22.68	22.96
7462	NYSE	AES	Fri, Jan 7, 2022	23.24	23.47	22.98	23.10
7461	NYSE	AES	Thu, Jan 6, 2022	23.34	23.70	23.16	23.24
7460	NYSE	AES	Wed, Jan 5, 2022	24.35	24.48	23.32	23.33
7459	NYSE	AES	Tue, Jan 4, 2022	24.43	24.66	24.27	24.45
7458	NYSE	AES	Mon, Jan 3, 2022	24.41	24.70	24.04	24.38
7457	NYSE	AES	Fri, Dec 31, 2021	24.08	24.43	24.01	24.30
7456	NYSE	AES	Thu, Dec 30, 2021	23.90	24.29	23.82	24.17
7455	NYSE	AES	Wed, Dec 29, 2021	23.68	23.91	23.62	23.78
7454	NYSE	AES	Tue, Dec 28, 2021	23.75	24.01	23.65	23.74
7453	NYSE	AES	Mon, Dec 27, 2021	23.54	23.74	23.44	23.67
7452	NYSE	AES	Thu, Dec 23, 2021	23.66	23.73	23.51	23.55
7451	NYSE	AES	Wed, Dec 22, 2021	23.58	23.76	23.47	23.57
7450	NYSE	AES	Tue, Dec 21, 2021	23.41	24.00	23.38	23.71
7449	NYSE	AES	Mon, Dec 20, 2021	23.70	23.76	22.74	23.22
7448	NYSE	AES	Fri, Dec 17, 2021	23.87	24.31	23.59	24.09
7447	NYSE	AES	Thu, Dec 16, 2021	24.15	24.70	24.06	24.06
7446	NYSE	AES	Wed, Dec 15, 2021	23.55	24.16	23.49	24.13
7445	NYSE	AES	Tue, Dec 14, 2021	23.80	24.04	23.51	23.61
7444	NYSE	AES	Mon, Dec 13, 2021	24.35	24.35	23.78	23.92
7443	NYSE	AES	Fri, Dec 10, 2021	24.71	24.80	24.27	24.42
7442	NYSE	AES	Thu, Dec 9, 2021	24.87	24.98	24.53	24.55
7441	NYSE	AES	Wed, Dec 8, 2021	24.85	25.05	24.65	24.88
7440	NYSE	AES	Tue, Dec 7, 2021	24.63	25.04	24.57	24.82
7439	NYSE	AES	Mon, Dec 6, 2021	24.05	24.66	23.85	24.36
7438	NYSE	AES	Fri, Dec 3, 2021	24.20	24.34	23.54	23.76
7437	NYSE	AES	Thu, Dec 2, 2021	23.51	24.28	23.15	24.08
7436	NYSE	AES	Wed, Dec 1, 2021	23.72	24.46	23.53	23.58
7435	NYSE	AES	Tue, Nov 30, 2021	23.60	23.86	23.10	23.38
7434	NYSE	AES	Mon, Nov 29, 2021	24.10	24.11	23.54	23.62
7433	NYSE	AES	Fri, Nov 26, 2021	24.23	24.27	23.75	23.83
7432	NYSE	AES	Wed, Nov 24, 2021	24.53	24.92	24.26	24.72
7431	NYSE	AES	Tue, Nov 23, 2021	24.98	24.99	24.57	24.61
7430	NYSE	AES	Mon, Nov 22, 2021	24.69	25.15	24.52	24.94
7429	NYSE	AES	Fri, Nov 19, 2021	24.35	24.63	24.26	24.58
7428	NYSE	AES	Thu, Nov 18, 2021	24.71	24.83	24.12	24.47
7427	NYSE	AES	Wed, Nov 17, 2021	24.70	24.90	24.39	24.75
7426	NYSE	AES	Tue, Nov 16, 2021	25.00	25.07	24.74	25.06
7425	NYSE	AES	Mon, Nov 15, 2021	25.00	25.09	24.67	25.03
7424	NYSE	AES	Fri, Nov 12, 2021	24.84	24.86	24.37	24.72
7423	NYSE	AES	Thu, Nov 11, 2021	24.26	25.02	24.20	24.88
7422	NYSE	AES	Wed, Nov 10, 2021	23.82	24.25	23.82	24.10
7421	NYSE	AES	Tue, Nov 9, 2021	24.03	24.13	23.67	23.89
7420	NYSE	AES	Mon, Nov 8, 2021	25.01	25.10	23.77	23.91
7419	NYSE	AES	Fri, Nov 5, 2021	25.24	25.38	24.94	24.99
7418	NYSE	AES	Thu, Nov 4, 2021	25.85	25.95	24.72	25.12
7417	NYSE	AES	Wed, Nov 3, 2021	25.42	25.54	24.98	25.30
7416	NYSE	AES	Tue, Nov 2, 2021	25.37	25.49	25.13	25.37
7415	NYSE	AES	Mon, Nov 1, 2021	25.05	25.56	24.94	25.37
7414	NYSE	AES	Fri, Oct 29, 2021	25.43	25.56	24.93	24.98
7413	NYSE	AES	Thu, Oct 28, 2021	25.76	26.30	25.47	25.57
7412	NYSE	AES	Wed, Oct 27, 2021	25.41	25.91	25.34	25.66
7411	NYSE	AES	Tue, Oct 26, 2021	25.35	25.70	25.17	25.37
7410	NYSE	AES	Mon, Oct 25, 2021	24.88	25.26	24.84	25.17
7409	NYSE	AES	Fri, Oct 22, 2021	24.94	25.13	24.80	24.93
7408	NYSE	AES	Thu, Oct 21, 2021	24.92	25.04	24.54	24.79
7407	NYSE	AES	Wed, Oct 20, 2021	24.18	25.09	24.18	25.03
7406	NYSE	AES	Tue, Oct 19, 2021	24.04	24.29	23.92	24.15
7405	NYSE	AES	Mon, Oct 18, 2021	24.09	24.23	23.80	23.85
7404	NYSE	AES	Fri, Oct 15, 2021	24.49	24.66	24.31	24.41
7403	NYSE	AES	Thu, Oct 14, 2021	24.13	24.31	23.92	24.28
7402	NYSE	AES	Wed, Oct 13, 2021	24.09	24.22	23.82	23.95
7401	NYSE	AES	Tue, Oct 12, 2021	24.02	24.20	23.90	24.02
7400	NYSE	AES	Mon, Oct 11, 2021	24.02	24.19	23.84	24.00
7399	NYSE	AES	Fri, Oct 8, 2021	24.05	24.46	23.92	24.07
7398	NYSE	AES	Thu, Oct 7, 2021	23.51	24.34	23.43	24.09
7397	NYSE	AES	Wed, Oct 6, 2021	23.16	23.44	22.83	23.42
7396	NYSE	AES	Tue, Oct 5, 2021	22.93	23.44	22.70	23.38
7395	NYSE	AES	Mon, Oct 4, 2021	22.81	23.01	22.67	22.84
7394	NYSE	AES	Fri, Oct 1, 2021	23.04	23.21	22.71	22.90
7393	NYSE	AES	Thu, Sep 30, 2021	22.99	23.03	22.60	22.83
7392	NYSE	AES	Wed, Sep 29, 2021	23.13	23.16	22.83	22.94
7391	NYSE	AES	Tue, Sep 28, 2021	23.52	23.73	23.03	23.06
7390	NYSE	AES	Mon, Sep 27, 2021	23.36	23.93	23.33	23.45
7389	NYSE	AES	Fri, Sep 24, 2021	23.54	23.69	23.37	23.44
7388	NYSE	AES	Thu, Sep 23, 2021	23.83	24.06	23.47	23.54
7387	NYSE	AES	Wed, Sep 22, 2021	24.03	24.17	23.62	23.67
7386	NYSE	AES	Tue, Sep 21, 2021	24.07	24.16	23.85	23.92
7385	NYSE	AES	Mon, Sep 20, 2021	24.20	24.43	23.53	23.92
7384	NYSE	AES	Fri, Sep 17, 2021	24.52	24.85	24.48	24.60
7383	NYSE	AES	Thu, Sep 16, 2021	24.15	24.36	24.01	24.28
7382	NYSE	AES	Wed, Sep 15, 2021	23.78	24.18	23.66	24.11
7381	NYSE	AES	Tue, Sep 14, 2021	24.03	24.14	23.70	23.82
7380	NYSE	AES	Mon, Sep 13, 2021	24.00	24.04	23.71	23.87
7379	NYSE	AES	Fri, Sep 10, 2021	24.17	24.19	23.76	23.77
7378	NYSE	AES	Thu, Sep 9, 2021	24.19	24.29	23.99	24.06
7377	NYSE	AES	Wed, Sep 8, 2021	24.44	24.56	24.12	24.15
7376	NYSE	AES	Tue, Sep 7, 2021	24.47	24.59	24.28	24.45
7375	NYSE	AES	Fri, Sep 3, 2021	24.48	24.73	24.40	24.64
7374	NYSE	AES	Thu, Sep 2, 2021	24.13	24.54	24.11	24.53
7373	NYSE	AES	Wed, Sep 1, 2021	24.08	24.44	24.03	24.12
7372	NYSE	AES	Tue, Aug 31, 2021	24.16	24.23	23.77	23.87
7371	NYSE	AES	Mon, Aug 30, 2021	24.30	24.33	24.08	24.10
7370	NYSE	AES	Fri, Aug 27, 2021	23.76	24.19	23.71	24.19
7369	NYSE	AES	Thu, Aug 26, 2021	24.20	24.26	23.86	23.87
7368	NYSE	AES	Wed, Aug 25, 2021	24.18	24.52	24.08	24.26
7367	NYSE	AES	Tue, Aug 24, 2021	24.43	24.43	24.02	24.20
7366	NYSE	AES	Mon, Aug 23, 2021	24.40	24.48	24.00	24.25
7365	NYSE	AES	Fri, Aug 20, 2021	23.58	24.36	23.53	24.32
7364	NYSE	AES	Thu, Aug 19, 2021	23.60	23.94	23.52	23.64
7363	NYSE	AES	Wed, Aug 18, 2021	24.16	24.20	23.74	23.76
7362	NYSE	AES	Tue, Aug 17, 2021	24.18	24.24	23.74	24.09
7361	NYSE	AES	Mon, Aug 16, 2021	24.66	24.78	24.36	24.36
7360	NYSE	AES	Fri, Aug 13, 2021	25.00	25.19	24.75	24.79
7359	NYSE	AES	Thu, Aug 12, 2021	24.78	25.20	24.78	25.11
7358	NYSE	AES	Wed, Aug 11, 2021	24.37	24.93	24.37	24.89
7357	NYSE	AES	Tue, Aug 10, 2021	24.21	24.74	24.10	24.34
7356	NYSE	AES	Mon, Aug 9, 2021	24.55	24.59	24.16	24.17
7355	NYSE	AES	Fri, Aug 6, 2021	25.13	25.48	24.56	24.60
7354	NYSE	AES	Thu, Aug 5, 2021	24.30	25.26	23.83	24.85
7353	NYSE	AES	Wed, Aug 4, 2021	23.74	23.90	23.45	23.64
7352	NYSE	AES	Tue, Aug 3, 2021	23.65	24.12	23.52	23.92
7351	NYSE	AES	Mon, Aug 2, 2021	23.92	23.92	23.52	23.57
7350	NYSE	AES	Fri, Jul 30, 2021	23.89	24.22	23.65	23.70
7349	NYSE	AES	Thu, Jul 29, 2021	24.34	24.47	24.21	24.12
7348	NYSE	AES	Wed, Jul 28, 2021	24.45	24.49	24.02	24.22
7347	NYSE	AES	Tue, Jul 27, 2021	23.87	24.31	23.68	24.31
7346	NYSE	AES	Mon, Jul 26, 2021	23.91	24.18	23.84	24.00
7345	NYSE	AES	Fri, Jul 23, 2021	24.13	24.26	23.66	23.90
7344	NYSE	AES	Thu, Jul 22, 2021	24.48	24.49	23.94	24.02
7343	NYSE	AES	Wed, Jul 21, 2021	24.28	24.52	24.20	24.36
7342	NYSE	AES	Tue, Jul 20, 2021	23.67	24.28	23.61	24.10
7341	NYSE	AES	Mon, Jul 19, 2021	23.91	24.05	23.43	23.58
7340	NYSE	AES	Fri, Jul 16, 2021	24.67	24.83	24.21	24.36
7339	NYSE	AES	Thu, Jul 15, 2021	24.73	24.90	24.39	24.58
7338	NYSE	AES	Wed, Jul 14, 2021	25.02	25.40	24.94	24.95
7337	NYSE	AES	Tue, Jul 13, 2021	25.92	25.98	24.88	24.92
7336	NYSE	AES	Mon, Jul 12, 2021	25.66	25.97	25.40	25.95
7335	NYSE	AES	Fri, Jul 9, 2021	25.78	25.87	25.52	25.73
7334	NYSE	AES	Thu, Jul 8, 2021	25.54	25.93	25.13	25.49
7333	NYSE	AES	Wed, Jul 7, 2021	25.92	26.17	25.83	25.99
7332	NYSE	AES	Tue, Jul 6, 2021	26.24	26.28	25.68	26.00
7331	NYSE	AES	Fri, Jul 2, 2021	26.49	26.49	26.08	26.16
7330	NYSE	AES	Thu, Jul 1, 2021	26.33	26.45	26.09	26.33
7329	NYSE	AES	Wed, Jun 30, 2021	26.36	26.45	25.82	26.07
7328	NYSE	AES	Tue, Jun 29, 2021	26.49	27.00	26.35	26.37
7327	NYSE	AES	Mon, Jun 28, 2021	26.22	26.63	26.09	26.53
7326	NYSE	AES	Fri, Jun 25, 2021	26.03	26.26	26.01	26.22
7325	NYSE	AES	Thu, Jun 24, 2021	26.02	26.05	25.78	25.97
7324	NYSE	AES	Wed, Jun 23, 2021	25.81	26.06	25.64	25.86
7323	NYSE	AES	Tue, Jun 22, 2021	26.04	26.11	25.71	25.74
7322	NYSE	AES	Mon, Jun 21, 2021	25.39	26.21	25.25	26.15
7321	NYSE	AES	Fri, Jun 18, 2021	25.61	25.80	25.12	25.14
7320	NYSE	AES	Thu, Jun 17, 2021	25.66	26.14	25.47	26.07
7319	NYSE	AES	Wed, Jun 16, 2021	26.09	26.21	25.71	25.73
7318	NYSE	AES	Tue, Jun 15, 2021	25.81	26.29	25.67	26.06
7317	NYSE	AES	Mon, Jun 14, 2021	25.97	26.25	25.49	25.74
7316	NYSE	AES	Fri, Jun 11, 2021	25.54	25.90	25.46	25.88
7315	NYSE	AES	Thu, Jun 10, 2021	25.26	25.48	25.08	25.38
7314	NYSE	AES	Wed, Jun 9, 2021	25.45	25.50	25.17	25.20
7313	NYSE	AES	Tue, Jun 8, 2021	25.39	25.58	25.18	25.32
7312	NYSE	AES	Mon, Jun 7, 2021	25.15	25.34	24.92	25.32
7311	NYSE	AES	Fri, Jun 4, 2021	25.15	25.29	24.63	24.96
7310	NYSE	AES	Thu, Jun 3, 2021	24.94	25.34	24.68	25.07
7309	NYSE	AES	Wed, Jun 2, 2021	25.59	25.59	25.11	25.19
7308	NYSE	AES	Tue, Jun 1, 2021	25.57	25.80	25.42	25.63
7307	NYSE	AES	Fri, May 28, 2021	25.44	25.54	25.28	25.41
7306	NYSE	AES	Thu, May 27, 2021	25.63	25.66	25.32	25.34
7305	NYSE	AES	Wed, May 26, 2021	25.45	25.65	25.14	25.46
7304	NYSE	AES	Tue, May 25, 2021	25.85	25.85	25.28	25.34
7303	NYSE	AES	Mon, May 24, 2021	25.61	25.86	25.44	25.70
7302	NYSE	AES	Fri, May 21, 2021	25.49	25.69	25.26	25.36
7301	NYSE	AES	Thu, May 20, 2021	25.00	25.57	24.95	25.35
7300	NYSE	AES	Wed, May 19, 2021	24.51	24.97	24.34	24.94
7299	NYSE	AES	Tue, May 18, 2021	25.26	25.26	24.86	24.89
7298	NYSE	AES	Mon, May 17, 2021	25.14	25.43	24.87	25.17
7297	NYSE	AES	Fri, May 14, 2021	24.65	25.70	24.65	25.37
7296	NYSE	AES	Thu, May 13, 2021	24.83	25.04	24.13	24.44
7295	NYSE	AES	Wed, May 12, 2021	25.18	25.53	24.56	24.62
7294	NYSE	AES	Tue, May 11, 2021	25.28	25.46	24.91	25.34
7293	NYSE	AES	Mon, May 10, 2021	25.52	26.16	25.25	25.73
7292	NYSE	AES	Fri, May 7, 2021	25.57	26.00	24.93	25.79
7291	NYSE	AES	Thu, May 6, 2021	25.98	26.37	24.83	25.45
7290	NYSE	AES	Wed, May 5, 2021	26.90	26.73	25.50	26.47
7289	NYSE	AES	Tue, May 4, 2021	27.25	27.25	26.56	26.71
7288	NYSE	AES	Mon, May 3, 2021	28.00	28.08	27.34	27.35
7287	NYSE	AES	Fri, Apr 30, 2021	27.65	27.94	27.54	27.82
7286	NYSE	AES	Thu, Apr 29, 2021	27.97	28.31	27.78	27.90
7285	NYSE	AES	Wed, Apr 28, 2021	27.77	28.02	27.72	27.82
7284	NYSE	AES	Tue, Apr 27, 2021	28.27	28.29	27.71	27.80
7283	NYSE	AES	Mon, Apr 26, 2021	28.44	28.44	27.99	28.21
7282	NYSE	AES	Fri, Apr 23, 2021	28.23	28.50	28.17	28.30
7281	NYSE	AES	Thu, Apr 22, 2021	28.67	28.86	28.30	28.32
7280	NYSE	AES	Wed, Apr 21, 2021	28.03	28.43	27.84	28.39
7279	NYSE	AES	Tue, Apr 20, 2021	28.21	28.55	28.03	28.25
7278	NYSE	AES	Mon, Apr 19, 2021	28.57	28.70	28.09	28.34
7277	NYSE	AES	Fri, Apr 16, 2021	28.78	28.85	28.51	28.63
7276	NYSE	AES	Thu, Apr 15, 2021	28.50	28.71	28.36	28.53
7275	NYSE	AES	Wed, Apr 14, 2021	28.13	28.59	28.12	28.37
7274	NYSE	AES	Tue, Apr 13, 2021	27.73	28.27	27.47	28.24
7273	NYSE	AES	Mon, Apr 12, 2021	27.69	27.85	27.55	27.68
7272	NYSE	AES	Fri, Apr 9, 2021	27.50	27.78	26.95	27.72
7271	NYSE	AES	Thu, Apr 8, 2021	27.26	27.75	27.26	27.68
7270	NYSE	AES	Wed, Apr 7, 2021	27.79	27.86	26.92	27.09
7269	NYSE	AES	Tue, Apr 6, 2021	27.26	28.02	27.13	27.82
7268	NYSE	AES	Mon, Apr 5, 2021	27.43	27.53	26.96	27.34
7267	NYSE	AES	Thu, Apr 1, 2021	27.04	27.32	26.90	27.07
7266	NYSE	AES	Wed, Mar 31, 2021	27.08	27.31	26.77	26.81
7265	NYSE	AES	Tue, Mar 30, 2021	26.11	26.88	26.05	26.88
7264	NYSE	AES	Mon, Mar 29, 2021	26.19	26.32	25.98	26.07
7263	NYSE	AES	Fri, Mar 26, 2021	26.17	26.38	25.90	26.32
7262	NYSE	AES	Thu, Mar 25, 2021	25.38	26.25	25.17	26.12
7261	NYSE	AES	Wed, Mar 24, 2021	25.56	26.41	25.56	25.65
7260	NYSE	AES	Tue, Mar 23, 2021	25.97	26.02	25.41	25.58
7259	NYSE	AES	Mon, Mar 22, 2021	26.37	26.46	25.89	25.96
7258	NYSE	AES	Fri, Mar 19, 2021	26.01	26.55	25.90	26.31
7257	NYSE	AES	Thu, Mar 18, 2021	26.85	26.98	25.98	26.00
7256	NYSE	AES	Wed, Mar 17, 2021	27.79	27.79	26.37	26.85
7255	NYSE	AES	Tue, Mar 16, 2021	28.34	28.45	27.87	27.89
7254	NYSE	AES	Mon, Mar 15, 2021	28.38	28.76	28.28	28.50
7253	NYSE	AES	Fri, Mar 12, 2021	28.04	28.51	27.74	28.45
7252	NYSE	AES	Thu, Mar 11, 2021	27.82	28.32	27.71	28.18
7251	NYSE	AES	Wed, Mar 10, 2021	27.68	28.19	27.40	27.49
7250	NYSE	AES	Tue, Mar 9, 2021	26.87	27.96	26.70	27.53
7249	NYSE	AES	Mon, Mar 8, 2021	26.12	26.57	25.75	26.28
7248	NYSE	AES	Fri, Mar 5, 2021	26.00	26.24	24.83	25.99
7247	NYSE	AES	Thu, Mar 4, 2021	26.13	26.48	25.58	25.88
7246	NYSE	AES	Wed, Mar 3, 2021	26.76	26.94	26.35	26.89
7245	NYSE	AES	Tue, Mar 2, 2021	26.98	27.10	26.64	26.81
7244	NYSE	AES	Mon, Mar 1, 2021	27.07	27.30	26.60	27.00
7243	NYSE	AES	Fri, Feb 26, 2021	26.40	27.14	26.12	26.56
7242	NYSE	AES	Thu, Feb 25, 2021	27.68	27.89	26.19	26.35
7241	NYSE	AES	Wed, Feb 24, 2021	27.23	28.28	27.19	28.00
7240	NYSE	AES	Tue, Feb 23, 2021	26.88	27.34	25.54	27.22
7239	NYSE	AES	Mon, Feb 22, 2021	28.12	28.13	26.97	27.00
7238	NYSE	AES	Fri, Feb 19, 2021	28.01	28.60	27.93	28.31
7237	NYSE	AES	Thu, Feb 18, 2021	28.61	28.82	27.37	27.81
7236	NYSE	AES	Wed, Feb 17, 2021	28.80	29.01	28.53	28.76
7235	NYSE	AES	Tue, Feb 16, 2021	28.60	29.07	28.44	28.91
7234	NYSE	AES	Fri, Feb 12, 2021	28.00	28.54	27.95	28.53
7233	NYSE	AES	Thu, Feb 11, 2021	27.80	28.20	27.65	28.00
7232	NYSE	AES	Wed, Feb 10, 2021	28.08	28.13	27.08	27.64
7231	NYSE	AES	Tue, Feb 9, 2021	27.59	27.92	27.32	27.91
7230	NYSE	AES	Mon, Feb 8, 2021	27.15	27.96	26.95	27.68
7229	NYSE	AES	Fri, Feb 5, 2021	26.42	27.10	26.26	26.86
7228	NYSE	AES	Thu, Feb 4, 2021	25.75	26.22	25.63	26.17
7227	NYSE	AES	Wed, Feb 3, 2021	25.80	25.96	25.41	25.85
7226	NYSE	AES	Tue, Feb 2, 2021	25.11	26.18	24.94	25.75
7225	NYSE	AES	Mon, Feb 1, 2021	24.66	25.16	24.29	24.81
7224	NYSE	AES	Fri, Jan 29, 2021	24.29	24.91	24.24	24.39
7223	NYSE	AES	Thu, Jan 28, 2021	23.36	24.78	23.04	24.55
7222	NYSE	AES	Wed, Jan 27, 2021	23.96	24.00	22.82	22.81
7221	NYSE	AES	Tue, Jan 26, 2021	26.24	26.36	24.46	24.56
7220	NYSE	AES	Mon, Jan 25, 2021	26.86	27.21	25.91	26.23
7219	NYSE	AES	Fri, Jan 22, 2021	27.14	27.28	26.93	27.10
7218	NYSE	AES	Thu, Jan 21, 2021	28.03	28.08	27.17	27.28
7217	NYSE	AES	Wed, Jan 20, 2021	27.99	28.68	27.88	28.02
7216	NYSE	AES	Tue, Jan 19, 2021	28.05	28.41	27.75	28.06
7215	NYSE	AES	Fri, Jan 15, 2021	27.27	27.82	27.16	27.60
7214	NYSE	AES	Thu, Jan 14, 2021	26.88	27.58	26.88	27.45
7213	NYSE	AES	Wed, Jan 13, 2021	26.11	27.06	26.04	26.88
7212	NYSE	AES	Tue, Jan 12, 2021	25.53	26.12	25.47	26.02
7211	NYSE	AES	Mon, Jan 11, 2021	25.09	25.55	25.02	25.46
7210	NYSE	AES	Fri, Jan 8, 2021	24.89	25.45	24.75	25.42
7209	NYSE	AES	Thu, Jan 7, 2021	25.20	25.30	24.73	24.73
7208	NYSE	AES	Wed, Jan 6, 2021	24.28	25.22	24.10	24.98
7207	NYSE	AES	Tue, Jan 5, 2021	23.21	24.19	23.20	24.02
7206	NYSE	AES	Mon, Jan 4, 2021	23.71	23.99	23.02	23.24
7205	NYSE	AES	Thu, Dec 31, 2020	22.91	23.56	22.83	23.50
7204	NYSE	AES	Wed, Dec 30, 2020	22.98	23.12	22.66	22.78
7203	NYSE	AES	Tue, Dec 29, 2020	23.38	23.62	23.08	23.31
7202	NYSE	AES	Mon, Dec 28, 2020	23.48	23.61	23.24	23.30
7201	NYSE	AES	Thu, Dec 24, 2020	23.50	23.53	23.10	23.27
7200	NYSE	AES	Wed, Dec 23, 2020	23.14	23.56	23.00	23.49
7199	NYSE	AES	Tue, Dec 22, 2020	22.71	23.16	22.59	22.82
7198	NYSE	AES	Mon, Dec 21, 2020	22.33	23.15	22.08	22.62
7197	NYSE	AES	Fri, Dec 18, 2020	22.14	22.69	22.03	22.54
7196	NYSE	AES	Thu, Dec 17, 2020	21.98	22.46	21.98	22.09
7195	NYSE	AES	Wed, Dec 16, 2020	22.41	22.48	21.86	21.90
7194	NYSE	AES	Tue, Dec 15, 2020	21.41	22.30	21.30	22.28
7193	NYSE	AES	Mon, Dec 14, 2020	21.34	21.57	21.17	21.30
7192	NYSE	AES	Fri, Dec 11, 2020	20.67	21.23	20.52	21.15
7191	NYSE	AES	Thu, Dec 10, 2020	20.71	20.97	20.64	20.85
7190	NYSE	AES	Wed, Dec 9, 2020	21.18	21.26	20.69	20.85
7189	NYSE	AES	Tue, Dec 8, 2020	20.82	21.35	20.76	21.19
7188	NYSE	AES	Mon, Dec 7, 2020	20.99	21.16	20.64	20.87
7187	NYSE	AES	Fri, Dec 4, 2020	21.24	21.39	20.89	21.07
7186	NYSE	AES	Thu, Dec 3, 2020	21.11	21.54	21.01	21.16
7185	NYSE	AES	Wed, Dec 2, 2020	20.48	21.39	20.27	21.16
7184	NYSE	AES	Tue, Dec 1, 2020	20.66	20.92	20.54	20.60
7183	NYSE	AES	Mon, Nov 30, 2020	20.97	21.03	20.38	20.44
7182	NYSE	AES	Fri, Nov 27, 2020	21.08	21.12	20.92	21.04
7181	NYSE	AES	Wed, Nov 25, 2020	21.15	21.28	20.83	20.98
7180	NYSE	AES	Tue, Nov 24, 2020	20.72	21.23	20.55	21.15
7179	NYSE	AES	Mon, Nov 23, 2020	20.61	20.70	20.36	20.46
7178	NYSE	AES	Fri, Nov 20, 2020	20.73	20.85	20.38	20.42
7177	NYSE	AES	Thu, Nov 19, 2020	21.28	21.30	20.82	20.88
7176	NYSE	AES	Wed, Nov 18, 2020	21.36	21.55	21.18	21.37
7175	NYSE	AES	Tue, Nov 17, 2020	21.13	21.52	21.13	21.35
7174	NYSE	AES	Mon, Nov 16, 2020	21.29	21.43	21.07	21.33
7173	NYSE	AES	Fri, Nov 13, 2020	20.72	21.01	20.63	20.87
7172	NYSE	AES	Thu, Nov 12, 2020	21.11	21.11	20.28	20.54
7171	NYSE	AES	Wed, Nov 11, 2020	21.00	21.60	20.88	21.29
7170	NYSE	AES	Tue, Nov 10, 2020	20.95	21.07	20.52	20.82
7169	NYSE	AES	Mon, Nov 9, 2020	21.93	22.32	20.91	20.97
7168	NYSE	AES	Fri, Nov 6, 2020	20.91	21.33	20.36	20.41
7167	NYSE	AES	Thu, Nov 5, 2020	20.22	21.28	20.10	20.97
7166	NYSE	AES	Wed, Nov 4, 2020	20.26	20.42	19.89	19.94
7165	NYSE	AES	Tue, Nov 3, 2020	20.35	20.69	20.17	20.27
7164	NYSE	AES	Mon, Nov 2, 2020	19.79	20.14	19.67	20.00
7163	NYSE	AES	Fri, Oct 30, 2020	19.50	19.81	19.31	19.50
7162	NYSE	AES	Thu, Oct 29, 2020	19.32	19.73	18.98	19.53
7161	NYSE	AES	Wed, Oct 28, 2020	20.00	20.17	19.36	19.36
7160	NYSE	AES	Tue, Oct 27, 2020	20.57	20.67	20.27	20.34
7159	NYSE	AES	Mon, Oct 26, 2020	20.39	20.65	20.05	20.58
7158	NYSE	AES	Fri, Oct 23, 2020	20.55	20.76	20.32	20.65
7157	NYSE	AES	Thu, Oct 22, 2020	20.20	20.45	20.04	20.41
7156	NYSE	AES	Wed, Oct 21, 2020	19.97	20.27	19.94	20.21
7155	NYSE	AES	Tue, Oct 20, 2020	20.17	20.39	19.95	20.00
7154	NYSE	AES	Mon, Oct 19, 2020	19.90	20.10	19.68	19.90
7153	NYSE	AES	Fri, Oct 16, 2020	19.93	20.03	19.65	19.90
7152	NYSE	AES	Thu, Oct 15, 2020	19.34	19.95	19.28	19.86
7151	NYSE	AES	Wed, Oct 14, 2020	19.55	19.74	19.47	19.63
7150	NYSE	AES	Tue, Oct 13, 2020	19.31	19.61	19.27	19.55
7149	NYSE	AES	Mon, Oct 12, 2020	19.32	19.61	19.21	19.52
7148	NYSE	AES	Fri, Oct 9, 2020	19.50	19.57	18.98	19.32
7147	NYSE	AES	Thu, Oct 8, 2020	18.87	19.48	18.78	19.44
7146	NYSE	AES	Wed, Oct 7, 2020	18.76	18.93	18.59	18.75
7145	NYSE	AES	Tue, Oct 6, 2020	18.59	18.84	18.42	18.66
7144	NYSE	AES	Mon, Oct 5, 2020	18.65	18.78	18.55	18.58
7143	NYSE	AES	Fri, Oct 2, 2020	17.53	18.55	17.46	18.54
7142	NYSE	AES	Thu, Oct 1, 2020	18.24	18.31	17.68	17.92
7141	NYSE	AES	Wed, Sep 30, 2020	18.04	18.27	17.96	18.11
7140	NYSE	AES	Tue, Sep 29, 2020	18.06	18.23	17.82	18.00
7139	NYSE	AES	Mon, Sep 28, 2020	18.28	18.45	17.85	17.87
7138	NYSE	AES	Fri, Sep 25, 2020	18.01	18.07	17.72	17.99
7137	NYSE	AES	Thu, Sep 24, 2020	17.85	18.13	17.42	17.96
7136	NYSE	AES	Wed, Sep 23, 2020	18.37	18.45	17.76	17.76
7135	NYSE	AES	Tue, Sep 22, 2020	18.36	18.46	18.00	18.24
7134	NYSE	AES	Mon, Sep 21, 2020	18.42	18.53	17.98	18.36
7133	NYSE	AES	Fri, Sep 18, 2020	18.47	19.12	18.45	18.79
7132	NYSE	AES	Thu, Sep 17, 2020	17.88	18.59	17.61	18.43
7131	NYSE	AES	Wed, Sep 16, 2020	17.81	18.13	17.73	18.06
7130	NYSE	AES	Tue, Sep 15, 2020	18.09	18.14	17.62	17.79
7129	NYSE	AES	Mon, Sep 14, 2020	17.89	18.08	17.72	17.95
7128	NYSE	AES	Fri, Sep 11, 2020	17.40	17.85	17.26	17.80
7127	NYSE	AES	Thu, Sep 10, 2020	17.54	17.65	17.31	17.36
7126	NYSE	AES	Wed, Sep 9, 2020	17.55	17.74	17.33	17.54
7125	NYSE	AES	Tue, Sep 8, 2020	17.50	17.53	17.21	17.41
7124	NYSE	AES	Fri, Sep 4, 2020	17.75	17.80	17.13	17.57
7123	NYSE	AES	Thu, Sep 3, 2020	18.25	18.34	17.53	17.69
7122	NYSE	AES	Wed, Sep 2, 2020	17.92	18.25	17.73	18.18
7121	NYSE	AES	Tue, Sep 1, 2020	17.65	17.96	17.56	17.91
7120	NYSE	AES	Mon, Aug 31, 2020	17.93	17.99	17.67	17.75
7119	NYSE	AES	Fri, Aug 28, 2020	17.89	17.96	17.57	17.90
7118	NYSE	AES	Thu, Aug 27, 2020	17.78	18.01	17.70	17.91
7117	NYSE	AES	Wed, Aug 26, 2020	17.89	17.91	17.58	17.73
7116	NYSE	AES	Tue, Aug 25, 2020	18.17	18.17	17.65	17.89
7115	NYSE	AES	Mon, Aug 24, 2020	18.12	18.18	17.91	18.07
7114	NYSE	AES	Fri, Aug 21, 2020	18.00	18.16	17.82	18.02
7113	NYSE	AES	Thu, Aug 20, 2020	17.40	18.07	17.26	17.95
7112	NYSE	AES	Wed, Aug 19, 2020	17.74	17.97	17.58	17.62
7111	NYSE	AES	Tue, Aug 18, 2020	17.59	17.89	17.49	17.74
7110	NYSE	AES	Mon, Aug 17, 2020	17.60	17.80	17.49	17.67
7109	NYSE	AES	Fri, Aug 14, 2020	17.71	17.71	17.44	17.57
7108	NYSE	AES	Thu, Aug 13, 2020	17.29	17.99	17.16	17.79
7107	NYSE	AES	Wed, Aug 12, 2020	16.99	17.63	16.78	17.26
7106	NYSE	AES	Tue, Aug 11, 2020	17.73	17.86	16.96	16.98
7105	NYSE	AES	Mon, Aug 10, 2020	17.33	17.72	16.92	17.59
7104	NYSE	AES	Fri, Aug 7, 2020	16.43	17.30	16.37	17.16
7103	NYSE	AES	Thu, Aug 6, 2020	15.35	16.81	15.25	16.55
7102	NYSE	AES	Wed, Aug 5, 2020	15.60	15.67	15.21	15.40
7101	NYSE	AES	Tue, Aug 4, 2020	15.11	15.53	14.98	15.47
7100	NYSE	AES	Mon, Aug 3, 2020	15.22	15.22	14.95	15.12
7099	NYSE	AES	Fri, Jul 31, 2020	15.23	15.26	14.83	15.23
7098	NYSE	AES	Thu, Jul 30, 2020	15.38	15.48	15.14	15.28
7097	NYSE	AES	Wed, Jul 29, 2020	15.27	15.63	15.23	15.56
7096	NYSE	AES	Tue, Jul 28, 2020	15.13	15.38	15.13	15.20
7095	NYSE	AES	Mon, Jul 27, 2020	15.39	15.41	15.02	15.25
7094	NYSE	AES	Fri, Jul 24, 2020	15.72	15.84	15.31	15.40
7093	NYSE	AES	Thu, Jul 23, 2020	15.65	15.90	15.58	15.68
7092	NYSE	AES	Wed, Jul 22, 2020	15.24	15.72	14.89	15.60
7091	NYSE	AES	Tue, Jul 21, 2020	15.40	15.81	15.31	15.42
7090	NYSE	AES	Mon, Jul 20, 2020	15.52	15.53	15.15	15.26
7089	NYSE	AES	Fri, Jul 17, 2020	14.87	15.72	14.77	15.63
7088	NYSE	AES	Thu, Jul 16, 2020	15.06	15.17	14.82	14.88
7087	NYSE	AES	Wed, Jul 15, 2020	14.95	15.20	14.87	15.07
7086	NYSE	AES	Tue, Jul 14, 2020	14.60	14.99	14.55	14.76
7085	NYSE	AES	Mon, Jul 13, 2020	14.44	14.88	14.40	14.64
7084	NYSE	AES	Fri, Jul 10, 2020	13.92	14.43	13.89	14.36
7083	NYSE	AES	Thu, Jul 9, 2020	14.29	14.38	13.77	13.92
7082	NYSE	AES	Wed, Jul 8, 2020	14.08	14.47	13.96	14.44
7081	NYSE	AES	Tue, Jul 7, 2020	14.24	14.25	14.03	14.14
7080	NYSE	AES	Mon, Jul 6, 2020	14.79	15.05	14.34	14.47
7079	NYSE	AES	Thu, Jul 2, 2020	14.61	14.81	14.44	14.48
7078	NYSE	AES	Wed, Jul 1, 2020	14.60	14.69	14.28	14.41
7077	NYSE	AES	Tue, Jun 30, 2020	14.26	14.55	14.09	14.49
7076	NYSE	AES	Mon, Jun 29, 2020	13.96	14.44	13.72	14.34
7075	NYSE	AES	Fri, Jun 26, 2020	13.82	13.98	13.53	13.75
7074	NYSE	AES	Thu, Jun 25, 2020	13.74	13.96	13.57	13.88
7073	NYSE	AES	Wed, Jun 24, 2020	13.68	14.01	13.48	13.84
7072	NYSE	AES	Tue, Jun 23, 2020	14.13	14.38	13.77	13.84
7071	NYSE	AES	Mon, Jun 22, 2020	13.36	14.14	13.18	13.98
7070	NYSE	AES	Fri, Jun 19, 2020	13.71	13.91	13.32	13.34
7069	NYSE	AES	Thu, Jun 18, 2020	13.20	13.51	13.12	13.44
7068	NYSE	AES	Wed, Jun 17, 2020	13.77	13.88	13.29	13.41
7067	NYSE	AES	Tue, Jun 16, 2020	13.58	13.90	13.36	13.66
7066	NYSE	AES	Mon, Jun 15, 2020	12.23	12.98	12.03	12.88
7065	NYSE	AES	Fri, Jun 12, 2020	12.73	12.96	12.25	12.67
7064	NYSE	AES	Thu, Jun 11, 2020	12.50	12.60	12.00	12.20
7063	NYSE	AES	Wed, Jun 10, 2020	13.78	13.79	13.16	13.17
7062	NYSE	AES	Tue, Jun 9, 2020	14.51	14.59	13.72	13.84
7061	NYSE	AES	Mon, Jun 8, 2020	14.50	15.08	14.45	14.97
7060	NYSE	AES	Fri, Jun 5, 2020	14.48	15.06	14.22	14.30
7059	NYSE	AES	Thu, Jun 4, 2020	13.55	13.96	13.41	13.84
7058	NYSE	AES	Wed, Jun 3, 2020	13.34	13.75	13.33	13.63
7057	NYSE	AES	Tue, Jun 2, 2020	12.67	13.13	12.46	13.11
7056	NYSE	AES	Mon, Jun 1, 2020	12.47	12.76	12.33	12.55
7055	NYSE	AES	Fri, May 29, 2020	12.81	12.83	12.30	12.49
7054	NYSE	AES	Thu, May 28, 2020	12.94	13.15	12.62	12.89
7053	NYSE	AES	Wed, May 27, 2020	13.15	13.23	12.57	12.77
7052	NYSE	AES	Tue, May 26, 2020	12.83	13.17	12.74	12.88
7051	NYSE	AES	Fri, May 22, 2020	12.30	12.34	11.97	12.24
7050	NYSE	AES	Thu, May 21, 2020	12.90	13.00	12.29	12.31
7049	NYSE	AES	Wed, May 20, 2020	13.09	13.30	12.90	12.97
7048	NYSE	AES	Tue, May 19, 2020	13.15	13.26	12.81	12.81
7047	NYSE	AES	Mon, May 18, 2020	12.22	13.13	12.20	13.04
7046	NYSE	AES	Fri, May 15, 2020	11.72	11.83	11.56	11.75
7045	NYSE	AES	Thu, May 14, 2020	11.43	11.83	11.00	11.82
7044	NYSE	AES	Wed, May 13, 2020	12.36	12.39	11.51	11.61
7043	NYSE	AES	Tue, May 12, 2020	12.40	12.61	12.35	12.47
7042	NYSE	AES	Mon, May 11, 2020	12.74	12.74	12.32	12.40
7041	NYSE	AES	Fri, May 8, 2020	12.41	12.95	12.26	12.87
7040	NYSE	AES	Thu, May 7, 2020	12.53	13.05	12.07	12.12
7039	NYSE	AES	Wed, May 6, 2020	13.11	13.11	12.45	12.53
7038	NYSE	AES	Tue, May 5, 2020	13.02	13.21	12.90	13.05
7037	NYSE	AES	Mon, May 4, 2020	12.87	12.88	12.54	12.81
7036	NYSE	AES	Fri, May 1, 2020	13.00	13.17	12.60	12.94
7035	NYSE	AES	Thu, Apr 30, 2020	14.03	14.04	13.22	13.25
7034	NYSE	AES	Wed, Apr 29, 2020	13.98	14.48	13.87	14.18
7033	NYSE	AES	Tue, Apr 28, 2020	13.70	14.01	13.40	13.63
7032	NYSE	AES	Mon, Apr 27, 2020	13.00	13.45	12.89	13.28
7031	NYSE	AES	Fri, Apr 24, 2020	12.74	13.02	12.53	12.86
7030	NYSE	AES	Thu, Apr 23, 2020	12.82	13.14	12.65	12.69
7029	NYSE	AES	Wed, Apr 22, 2020	12.79	12.86	12.35	12.68
7028	NYSE	AES	Tue, Apr 21, 2020	12.40	12.58	12.25	12.46
7027	NYSE	AES	Mon, Apr 20, 2020	12.87	13.10	12.56	12.70
7026	NYSE	AES	Fri, Apr 17, 2020	12.59	13.19	12.48	13.12
7025	NYSE	AES	Thu, Apr 16, 2020	12.70	12.88	12.01	12.16
7024	NYSE	AES	Wed, Apr 15, 2020	13.31	13.65	12.66	12.69
7023	NYSE	AES	Tue, Apr 14, 2020	14.41	14.49	13.76	14.01
7022	NYSE	AES	Mon, Apr 13, 2020	14.63	14.63	13.92	14.19
7021	NYSE	AES	Thu, Apr 9, 2020	14.45	14.99	14.40	14.72
7020	NYSE	AES	Wed, Apr 8, 2020	13.21	14.27	13.16	14.13
7019	NYSE	AES	Tue, Apr 7, 2020	14.33	14.61	13.20	13.23
7018	NYSE	AES	Mon, Apr 6, 2020	12.90	13.78	12.80	13.62
7017	NYSE	AES	Fri, Apr 3, 2020	12.75	13.08	12.13	12.24
7016	NYSE	AES	Thu, Apr 2, 2020	12.66	13.57	12.48	13.04
7015	NYSE	AES	Wed, Apr 1, 2020	13.00	13.27	12.34	12.80
7014	NYSE	AES	Tue, Mar 31, 2020	13.50	13.93	13.18	13.60
7013	NYSE	AES	Mon, Mar 30, 2020	13.75	13.96	13.28	13.66
7012	NYSE	AES	Fri, Mar 27, 2020	12.85	13.83	12.68	13.45
7011	NYSE	AES	Thu, Mar 26, 2020	12.93	13.68	12.70	13.50
7010	NYSE	AES	Wed, Mar 25, 2020	12.75	13.59	11.81	12.82
7009	NYSE	AES	Tue, Mar 24, 2020	12.65	13.42	12.15	12.66
7008	NYSE	AES	Mon, Mar 23, 2020	11.98	12.99	11.53	11.87
7007	NYSE	AES	Fri, Mar 20, 2020	11.21	12.13	10.84	11.87
7006	NYSE	AES	Thu, Mar 19, 2020	9.50	11.27	9.00	10.99
7005	NYSE	AES	Wed, Mar 18, 2020	11.15	11.15	8.11	9.56
7004	NYSE	AES	Tue, Mar 17, 2020	11.30	11.72	9.84	11.56
7003	NYSE	AES	Mon, Mar 16, 2020	11.55	12.70	10.99	10.99
7002	NYSE	AES	Fri, Mar 13, 2020	12.99	13.23	11.98	13.00
7001	NYSE	AES	Thu, Mar 12, 2020	13.06	13.14	11.70	12.18
7000	NYSE	AES	Wed, Mar 11, 2020	14.76	14.96	14.04	14.16
6999	NYSE	AES	Tue, Mar 10, 2020	15.10	15.28	14.29	15.21
6998	NYSE	AES	Mon, Mar 9, 2020	15.65	15.80	14.49	14.58
6997	NYSE	AES	Fri, Mar 6, 2020	16.13	16.93	15.89	16.82
6996	NYSE	AES	Thu, Mar 5, 2020	17.53	17.54	16.58	16.73
6995	NYSE	AES	Wed, Mar 4, 2020	17.68	17.91	17.30	17.83
6994	NYSE	AES	Tue, Mar 3, 2020	18.01	18.43	17.41	17.43
6993	NYSE	AES	Mon, Mar 2, 2020	16.77	18.24	16.48	18.22
6992	NYSE	AES	Fri, Feb 28, 2020	16.00	17.39	15.75	16.73
6991	NYSE	AES	Thu, Feb 27, 2020	18.56	19.06	18.25	18.29
6990	NYSE	AES	Wed, Feb 26, 2020	19.49	19.53	18.68	18.69
6989	NYSE	AES	Tue, Feb 25, 2020	20.31	20.32	19.36	19.38
6988	NYSE	AES	Mon, Feb 24, 2020	20.33	20.49	20.13	20.25
6987	NYSE	AES	Fri, Feb 21, 2020	20.80	20.90	20.70	20.75
6986	NYSE	AES	Thu, Feb 20, 2020	20.87	20.94	20.66	20.80
6985	NYSE	AES	Wed, Feb 19, 2020	21.14	21.15	20.91	20.91
6984	NYSE	AES	Tue, Feb 18, 2020	20.94	21.23	20.84	21.03
6983	NYSE	AES	Fri, Feb 14, 2020	20.85	20.97	20.82	20.93
6982	NYSE	AES	Thu, Feb 13, 2020	20.91	20.96	20.74	20.83
6981	NYSE	AES	Wed, Feb 12, 2020	20.75	21.01	20.69	20.96
6980	NYSE	AES	Tue, Feb 11, 2020	20.61	20.89	20.60	20.79
6979	NYSE	AES	Mon, Feb 10, 2020	20.50	20.56	20.38	20.52
6978	NYSE	AES	Fri, Feb 7, 2020	20.55	20.61	20.42	20.50
6977	NYSE	AES	Thu, Feb 6, 2020	20.83	20.87	20.56	20.58
6976	NYSE	AES	Wed, Feb 5, 2020	20.68	20.91	20.62	20.76
6975	NYSE	AES	Tue, Feb 4, 2020	20.39	20.69	20.35	20.61
6974	NYSE	AES	Mon, Feb 3, 2020	19.97	20.38	19.90	20.31
6973	NYSE	AES	Fri, Jan 31, 2020	20.06	20.18	19.79	19.86
6972	NYSE	AES	Thu, Jan 30, 2020	20.08	20.20	19.94	20.18
6971	NYSE	AES	Wed, Jan 29, 2020	20.16	20.39	20.05	20.18
6970	NYSE	AES	Tue, Jan 28, 2020	20.16	20.33	20.08	20.18
6969	NYSE	AES	Mon, Jan 27, 2020	20.31	20.38	20.02	20.08
6968	NYSE	AES	Fri, Jan 24, 2020	20.55	20.56	20.32	20.38
6967	NYSE	AES	Thu, Jan 23, 2020	20.38	20.58	20.31	20.56
6966	NYSE	AES	Wed, Jan 22, 2020	20.45	20.71	20.38	20.40
6965	NYSE	AES	Tue, Jan 21, 2020	20.37	20.56	20.25	20.47
6964	NYSE	AES	Fri, Jan 17, 2020	20.51	20.60	20.24	20.50
6963	NYSE	AES	Thu, Jan 16, 2020	20.45	20.58	20.35	20.57
6962	NYSE	AES	Wed, Jan 15, 2020	20.35	20.58	20.26	20.46
6961	NYSE	AES	Tue, Jan 14, 2020	20.30	20.41	20.20	20.40
6960	NYSE	AES	Mon, Jan 13, 2020	20.14	20.42	20.14	20.31
6959	NYSE	AES	Fri, Jan 10, 2020	20.23	20.33	20.14	20.18
6958	NYSE	AES	Thu, Jan 9, 2020	20.07	20.42	20.07	20.26
6957	NYSE	AES	Wed, Jan 8, 2020	20.14	20.25	19.89	20.06
6956	NYSE	AES	Tue, Jan 7, 2020	20.02	20.12	19.88	20.10
6955	NYSE	AES	Mon, Jan 6, 2020	19.75	20.04	19.74	20.03
6954	NYSE	AES	Fri, Jan 3, 2020	19.89	20.04	19.74	19.80
6953	NYSE	AES	Thu, Jan 2, 2020	19.97	20.10	19.88	20.03
6952	NYSE	AES	Tue, Dec 31, 2019	20.05	20.12	19.76	19.90
6951	NYSE	AES	Mon, Dec 30, 2019	19.90	20.08	19.87	20.04
6950	NYSE	AES	Fri, Dec 27, 2019	19.91	19.99	19.80	19.98
6949	NYSE	AES	Thu, Dec 26, 2019	19.85	19.98	19.79	19.93
6948	NYSE	AES	Tue, Dec 24, 2019	19.83	19.89	19.74	19.76
6947	NYSE	AES	Mon, Dec 23, 2019	19.93	19.93	19.68	19.82
6946	NYSE	AES	Fri, Dec 20, 2019	19.54	19.96	19.49	19.81
6945	NYSE	AES	Thu, Dec 19, 2019	19.22	19.59	19.14	19.55
6944	NYSE	AES	Wed, Dec 18, 2019	18.88	19.37	18.81	19.17
6943	NYSE	AES	Tue, Dec 17, 2019	19.39	19.39	18.88	18.92
6942	NYSE	AES	Mon, Dec 16, 2019	18.97	19.38	18.94	19.37
6941	NYSE	AES	Fri, Dec 13, 2019	18.98	19.02	18.88	18.92
6940	NYSE	AES	Thu, Dec 12, 2019	18.88	19.15	18.87	18.93
6939	NYSE	AES	Wed, Dec 11, 2019	19.17	19.23	18.90	18.91
6938	NYSE	AES	Tue, Dec 10, 2019	18.85	19.23	18.82	19.13
6937	NYSE	AES	Mon, Dec 9, 2019	18.75	18.85	18.64	18.79
6936	NYSE	AES	Fri, Dec 6, 2019	18.77	18.87	18.69	18.72
6935	NYSE	AES	Thu, Dec 5, 2019	18.94	18.96	18.76	18.81
6934	NYSE	AES	Wed, Dec 4, 2019	18.79	18.99	18.78	18.90
6933	NYSE	AES	Tue, Dec 3, 2019	18.88	18.97	18.80	18.84
6932	NYSE	AES	Mon, Dec 2, 2019	18.90	18.98	18.84	18.92
6931	NYSE	AES	Fri, Nov 29, 2019	18.83	19.03	18.78	18.91
6930	NYSE	AES	Wed, Nov 27, 2019	18.75	18.91	18.70	18.89
6929	NYSE	AES	Tue, Nov 26, 2019	18.78	18.78	18.58	18.75
6928	NYSE	AES	Mon, Nov 25, 2019	18.78	18.83	18.65	18.78
6927	NYSE	AES	Fri, Nov 22, 2019	18.58	18.86	18.49	18.83
6926	NYSE	AES	Thu, Nov 21, 2019	18.60	18.64	18.33	18.50
6925	NYSE	AES	Wed, Nov 20, 2019	18.46	18.62	18.31	18.60
6924	NYSE	AES	Tue, Nov 19, 2019	18.47	18.53	18.40	18.48
6923	NYSE	AES	Mon, Nov 18, 2019	18.42	18.50	18.33	18.49
6922	NYSE	AES	Fri, Nov 15, 2019	18.40	18.48	18.33	18.45
6921	NYSE	AES	Thu, Nov 14, 2019	18.16	18.44	18.15	18.41
6920	NYSE	AES	Wed, Nov 13, 2019	18.10	18.21	17.98	18.15
6919	NYSE	AES	Tue, Nov 12, 2019	17.86	18.14	17.82	18.06
6918	NYSE	AES	Mon, Nov 11, 2019	17.65	18.03	17.56	17.93
6917	NYSE	AES	Fri, Nov 8, 2019	17.49	17.65	17.38	17.64
6916	NYSE	AES	Thu, Nov 7, 2019	17.73	17.80	17.34	17.57
6915	NYSE	AES	Wed, Nov 6, 2019	17.62	17.84	17.45	17.68
6914	NYSE	AES	Tue, Nov 5, 2019	17.37	17.50	17.12	17.19
6913	NYSE	AES	Mon, Nov 4, 2019	17.51	17.62	17.33	17.42
6912	NYSE	AES	Fri, Nov 1, 2019	17.09	17.54	17.09	17.51
6911	NYSE	AES	Thu, Oct 31, 2019	17.09	17.12	16.97	17.05
6910	NYSE	AES	Wed, Oct 30, 2019	17.08	17.23	16.96	17.07
6909	NYSE	AES	Tue, Oct 29, 2019	16.93	17.16	16.89	17.09
6908	NYSE	AES	Mon, Oct 28, 2019	16.80	17.19	16.75	16.98
6907	NYSE	AES	Fri, Oct 25, 2019	16.82	16.92	16.66	16.80
6906	NYSE	AES	Thu, Oct 24, 2019	17.20	17.21	16.85	16.88
6905	NYSE	AES	Wed, Oct 23, 2019	16.86	17.15	16.84	17.13
6904	NYSE	AES	Tue, Oct 22, 2019	16.48	16.92	16.34	16.90
6903	NYSE	AES	Mon, Oct 21, 2019	16.40	16.50	16.33	16.44
6902	NYSE	AES	Fri, Oct 18, 2019	16.19	16.48	16.12	16.38
6901	NYSE	AES	Thu, Oct 17, 2019	16.10	16.30	16.07	16.24
6900	NYSE	AES	Wed, Oct 16, 2019	15.97	16.14	15.95	16.13
6899	NYSE	AES	Tue, Oct 15, 2019	15.93	16.19	15.84	16.02
6898	NYSE	AES	Mon, Oct 14, 2019	16.03	16.04	15.87	15.99
6897	NYSE	AES	Fri, Oct 11, 2019	15.87	16.15	15.86	16.01
6896	NYSE	AES	Thu, Oct 10, 2019	15.52	15.85	15.49	15.82
6895	NYSE	AES	Wed, Oct 9, 2019	15.56	15.67	15.43	15.54
6894	NYSE	AES	Tue, Oct 8, 2019	15.80	15.87	15.49	15.51
6893	NYSE	AES	Mon, Oct 7, 2019	16.00	16.06	15.84	15.85
6892	NYSE	AES	Fri, Oct 4, 2019	15.86	16.03	15.67	16.03
6891	NYSE	AES	Thu, Oct 3, 2019	15.73	15.88	15.62	15.80
6890	NYSE	AES	Wed, Oct 2, 2019	16.25	16.25	15.70	15.70
6889	NYSE	AES	Tue, Oct 1, 2019	16.22	16.42	16.14	16.24
6888	NYSE	AES	Mon, Sep 30, 2019	16.37	16.45	16.22	16.34
6887	NYSE	AES	Fri, Sep 27, 2019	16.26	16.53	16.17	16.31
6886	NYSE	AES	Thu, Sep 26, 2019	16.19	16.30	16.05	16.22
6885	NYSE	AES	Wed, Sep 25, 2019	16.14	16.27	16.08	16.12
6884	NYSE	AES	Tue, Sep 24, 2019	16.30	16.35	16.05	16.17
6883	NYSE	AES	Mon, Sep 23, 2019	16.08	16.29	15.95	16.25
6882	NYSE	AES	Fri, Sep 20, 2019	15.97	16.19	15.91	16.09
6881	NYSE	AES	Thu, Sep 19, 2019	16.07	16.11	15.91	15.95
6880	NYSE	AES	Wed, Sep 18, 2019	15.94	16.06	15.80	16.05
6879	NYSE	AES	Tue, Sep 17, 2019	16.00	16.04	15.84	15.89
6878	NYSE	AES	Mon, Sep 16, 2019	15.84	16.01	15.62	16.00
6877	NYSE	AES	Fri, Sep 13, 2019	15.67	15.96	15.64	15.79
6876	NYSE	AES	Thu, Sep 12, 2019	15.60	15.77	15.43	15.67
6875	NYSE	AES	Wed, Sep 11, 2019	15.20	15.62	15.12	15.55
6874	NYSE	AES	Tue, Sep 10, 2019	15.01	15.19	14.99	15.18
6873	NYSE	AES	Mon, Sep 9, 2019	15.28	15.38	14.85	15.03
6872	NYSE	AES	Fri, Sep 6, 2019	15.53	15.57	15.28	15.31
6871	NYSE	AES	Thu, Sep 5, 2019	15.21	15.53	15.21	15.44
6870	NYSE	AES	Wed, Sep 4, 2019	15.42	15.48	15.22	15.29
6869	NYSE	AES	Tue, Sep 3, 2019	15.22	15.45	15.17	15.34
6868	NYSE	AES	Fri, Aug 30, 2019	15.20	15.41	15.16	15.33
6867	NYSE	AES	Thu, Aug 29, 2019	14.93	15.19	14.93	15.12
6866	NYSE	AES	Wed, Aug 28, 2019	14.61	14.92	14.60	14.86
6865	NYSE	AES	Tue, Aug 27, 2019	14.90	15.00	14.60	14.61
6864	NYSE	AES	Mon, Aug 26, 2019	14.85	14.95	14.78	14.84
6863	NYSE	AES	Fri, Aug 23, 2019	15.20	15.25	14.72	14.79
6862	NYSE	AES	Thu, Aug 22, 2019	15.28	15.32	15.02	15.20
6861	NYSE	AES	Wed, Aug 21, 2019	15.24	15.41	15.19	15.32
6860	NYSE	AES	Tue, Aug 20, 2019	15.35	15.38	15.10	15.19
6859	NYSE	AES	Mon, Aug 19, 2019	15.20	15.48	15.18	15.36
6858	NYSE	AES	Fri, Aug 16, 2019	14.79	15.25	14.76	15.20
6857	NYSE	AES	Thu, Aug 15, 2019	14.94	14.96	14.63	14.77
6856	NYSE	AES	Wed, Aug 14, 2019	15.08	15.11	14.71	14.79
6855	NYSE	AES	Tue, Aug 13, 2019	15.16	15.33	15.11	15.17
6854	NYSE	AES	Mon, Aug 12, 2019	15.52	15.52	15.15	15.24
6853	NYSE	AES	Fri, Aug 9, 2019	15.80	15.89	15.55	15.57
6852	NYSE	AES	Thu, Aug 8, 2019	15.66	15.94	15.61	15.85
6851	NYSE	AES	Wed, Aug 7, 2019	15.65	15.71	15.32	15.67
6850	NYSE	AES	Tue, Aug 6, 2019	16.01	16.19	15.37	15.70
6849	NYSE	AES	Mon, Aug 5, 2019	16.72	16.79	16.19	16.32
6848	NYSE	AES	Fri, Aug 2, 2019	17.22	17.29	16.81	16.83
6847	NYSE	AES	Thu, Aug 1, 2019	16.77	17.37	16.76	17.30
6846	NYSE	AES	Wed, Jul 31, 2019	17.04	17.11	16.71	16.79
6845	NYSE	AES	Tue, Jul 30, 2019	16.92	17.20	16.87	17.01
6844	NYSE	AES	Mon, Jul 29, 2019	17.01	17.09	16.91	17.06
6843	NYSE	AES	Fri, Jul 26, 2019	16.94	17.04	16.84	16.94
6842	NYSE	AES	Thu, Jul 25, 2019	16.80	16.97	16.78	16.91
6841	NYSE	AES	Wed, Jul 24, 2019	16.84	16.92	16.75	16.87
6840	NYSE	AES	Tue, Jul 23, 2019	17.04	17.06	16.76	16.83
6839	NYSE	AES	Mon, Jul 22, 2019	17.26	17.29	16.87	17.06
6838	NYSE	AES	Fri, Jul 19, 2019	17.53	17.55	17.21	17.22
6837	NYSE	AES	Thu, Jul 18, 2019	17.63	17.64	17.22	17.53
6836	NYSE	AES	Wed, Jul 17, 2019	17.34	17.80	17.33	17.65
6835	NYSE	AES	Tue, Jul 16, 2019	17.13	17.30	17.11	17.29
6834	NYSE	AES	Mon, Jul 15, 2019	17.08	17.17	16.96	17.15
6833	NYSE	AES	Fri, Jul 12, 2019	16.98	17.09	16.85	17.08
6832	NYSE	AES	Thu, Jul 11, 2019	17.00	17.03	16.78	16.96
6831	NYSE	AES	Wed, Jul 10, 2019	17.09	17.15	16.97	16.99
6830	NYSE	AES	Tue, Jul 9, 2019	17.11	17.19	16.96	17.06
6829	NYSE	AES	Mon, Jul 8, 2019	17.05	17.21	17.03	17.15
6828	NYSE	AES	Fri, Jul 5, 2019	17.17	17.18	16.91	17.12
6827	NYSE	AES	Wed, Jul 3, 2019	17.05	17.43	17.03	17.28
6826	NYSE	AES	Tue, Jul 2, 2019	16.84	17.12	16.77	16.95
6825	NYSE	AES	Mon, Jul 1, 2019	16.82	16.88	16.66	16.77
6824	NYSE	AES	Fri, Jun 28, 2019	16.55	16.79	16.53	16.76
6823	NYSE	AES	Thu, Jun 27, 2019	16.30	16.54	16.28	16.54
6822	NYSE	AES	Wed, Jun 26, 2019	16.64	16.64	16.28	16.32
6821	NYSE	AES	Tue, Jun 25, 2019	16.67	16.75	16.53	16.65
6820	NYSE	AES	Mon, Jun 24, 2019	16.84	16.87	16.49	16.63
6819	NYSE	AES	Fri, Jun 21, 2019	16.92	16.92	16.66	16.76
6818	NYSE	AES	Thu, Jun 20, 2019	16.74	17.00	16.60	16.93
6817	NYSE	AES	Wed, Jun 19, 2019	16.76	16.84	16.27	16.57
6816	NYSE	AES	Tue, Jun 18, 2019	17.01	17.03	16.75	16.84
6815	NYSE	AES	Mon, Jun 17, 2019	17.09	17.15	16.69	16.83
6814	NYSE	AES	Fri, Jun 14, 2019	16.87	17.20	16.87	17.09
6813	NYSE	AES	Thu, Jun 13, 2019	16.81	16.93	16.74	16.86
6812	NYSE	AES	Wed, Jun 12, 2019	16.38	16.78	16.38	16.76
6811	NYSE	AES	Tue, Jun 11, 2019	16.47	16.61	16.24	16.38
6810	NYSE	AES	Mon, Jun 10, 2019	16.69	16.69	16.34	16.43
6809	NYSE	AES	Fri, Jun 7, 2019	17.06	17.11	16.68	16.70
6808	NYSE	AES	Thu, Jun 6, 2019	16.48	16.99	16.41	16.96
6807	NYSE	AES	Wed, Jun 5, 2019	16.18	16.50	16.18	16.49
6806	NYSE	AES	Tue, Jun 4, 2019	15.94	16.12	15.77	16.08
6805	NYSE	AES	Mon, Jun 3, 2019	15.87	15.94	15.76	15.93
6804	NYSE	AES	Fri, May 31, 2019	15.82	15.94	15.71	15.80
6803	NYSE	AES	Thu, May 30, 2019	16.07	16.16	15.83	15.89
6802	NYSE	AES	Wed, May 29, 2019	16.28	16.32	16.05	16.06
6801	NYSE	AES	Tue, May 28, 2019	16.50	16.64	16.34	16.34
6800	NYSE	AES	Fri, May 24, 2019	16.85	16.87	16.48	16.50
6799	NYSE	AES	Thu, May 23, 2019	16.45	16.83	16.42	16.79
6798	NYSE	AES	Wed, May 22, 2019	16.50	16.60	16.44	16.55
6797	NYSE	AES	Tue, May 21, 2019	16.28	16.53	16.26	16.37
6796	NYSE	AES	Mon, May 20, 2019	16.23	16.42	16.21	16.24
6795	NYSE	AES	Fri, May 17, 2019	16.23	16.36	16.22	16.34
6794	NYSE	AES	Thu, May 16, 2019	16.18	16.45	16.14	16.35
6793	NYSE	AES	Wed, May 15, 2019	15.98	16.26	15.90	16.22
6792	NYSE	AES	Tue, May 14, 2019	16.33	16.40	16.07	16.08
6791	NYSE	AES	Mon, May 13, 2019	16.09	16.15	15.88	16.11
6790	NYSE	AES	Fri, May 10, 2019	16.10	16.29	15.92	16.25
6789	NYSE	AES	Thu, May 9, 2019	15.95	16.27	15.87	16.12
6788	NYSE	AES	Wed, May 8, 2019	16.58	16.64	15.95	15.98
6787	NYSE	AES	Tue, May 7, 2019	16.71	16.92	16.30	16.53
6786	NYSE	AES	Mon, May 6, 2019	16.82	16.88	16.65	16.81
6785	NYSE	AES	Fri, May 3, 2019	17.12	17.25	16.93	16.93
6784	NYSE	AES	Thu, May 2, 2019	16.86	17.17	16.72	17.05
6783	NYSE	AES	Wed, May 1, 2019	17.11	17.24	16.90	16.90
6782	NYSE	AES	Tue, Apr 30, 2019	17.08	17.18	16.89	17.12
6781	NYSE	AES	Mon, Apr 29, 2019	17.47	17.51	17.18	17.08
6780	NYSE	AES	Fri, Apr 26, 2019	17.68	17.81	17.37	17.46
6779	NYSE	AES	Thu, Apr 25, 2019	17.63	17.74	17.51	17.59
6778	NYSE	AES	Wed, Apr 24, 2019	17.77	17.87	17.66	17.73
6777	NYSE	AES	Tue, Apr 23, 2019	17.72	17.91	17.62	17.75
6776	NYSE	AES	Mon, Apr 22, 2019	17.67	17.79	17.61	17.69
6775	NYSE	AES	Thu, Apr 18, 2019	17.65	17.79	17.53	17.72
6774	NYSE	AES	Wed, Apr 17, 2019	17.88	17.90	17.62	17.70
6773	NYSE	AES	Tue, Apr 16, 2019	18.04	18.17	17.80	17.83
6772	NYSE	AES	Mon, Apr 15, 2019	18.06	18.12	17.96	18.09
6771	NYSE	AES	Fri, Apr 12, 2019	18.07	18.11	17.92	18.02
6770	NYSE	AES	Thu, Apr 11, 2019	18.04	18.12	17.96	18.08
6769	NYSE	AES	Wed, Apr 10, 2019	18.15	18.27	18.01	18.06
6768	NYSE	AES	Tue, Apr 9, 2019	17.94	18.11	17.93	18.11
6767	NYSE	AES	Mon, Apr 8, 2019	18.24	18.24	17.91	17.99
6766	NYSE	AES	Fri, Apr 5, 2019	18.04	18.29	18.01	18.27
6765	NYSE	AES	Thu, Apr 4, 2019	18.06	18.06	17.83	18.00
6764	NYSE	AES	Wed, Apr 3, 2019	18.13	18.31	17.99	18.06
6763	NYSE	AES	Tue, Apr 2, 2019	17.96	18.08	17.89	18.01
6762	NYSE	AES	Mon, Apr 1, 2019	18.13	18.16	17.85	17.92
6761	NYSE	AES	Fri, Mar 29, 2019	18.12	18.20	18.05	18.08
6760	NYSE	AES	Thu, Mar 28, 2019	18.27	18.38	18.03	18.11
6759	NYSE	AES	Wed, Mar 27, 2019	18.37	18.52	18.12	18.25
6758	NYSE	AES	Tue, Mar 26, 2019	18.30	18.41	18.26	18.41
6757	NYSE	AES	Mon, Mar 25, 2019	18.08	18.35	18.01	18.24
6756	NYSE	AES	Fri, Mar 22, 2019	18.30	18.42	18.05	18.06
6755	NYSE	AES	Thu, Mar 21, 2019	17.99	18.31	17.94	18.28
6754	NYSE	AES	Wed, Mar 20, 2019	17.88	18.07	17.71	17.93
6753	NYSE	AES	Tue, Mar 19, 2019	18.14	18.26	17.74	17.84
6752	NYSE	AES	Mon, Mar 18, 2019	18.32	18.36	18.05	18.15
6751	NYSE	AES	Fri, Mar 15, 2019	18.14	18.39	17.94	18.31
6750	NYSE	AES	Thu, Mar 14, 2019	18.16	18.21	18.01	18.18
6749	NYSE	AES	Wed, Mar 13, 2019	18.17	18.26	18.09	18.12
6748	NYSE	AES	Tue, Mar 12, 2019	18.00	18.14	17.90	18.12
6747	NYSE	AES	Mon, Mar 11, 2019	17.76	17.97	17.74	17.97
6746	NYSE	AES	Fri, Mar 8, 2019	17.69	17.73	17.57	17.70
6745	NYSE	AES	Thu, Mar 7, 2019	17.72	17.95	17.60	17.67
6744	NYSE	AES	Wed, Mar 6, 2019	17.45	17.71	17.36	17.58
6743	NYSE	AES	Tue, Mar 5, 2019	17.14	17.50	17.06	17.42
6742	NYSE	AES	Mon, Mar 4, 2019	17.53	17.60	16.88	17.12
6741	NYSE	AES	Fri, Mar 1, 2019	17.29	17.54	17.29	17.50
6740	NYSE	AES	Thu, Feb 28, 2019	17.26	17.29	16.87	17.23
6739	NYSE	AES	Wed, Feb 27, 2019	17.07	17.40	17.01	17.16
6738	NYSE	AES	Tue, Feb 26, 2019	17.36	17.36	17.11	17.29
6737	NYSE	AES	Mon, Feb 25, 2019	17.51	17.59	17.18	17.33
6736	NYSE	AES	Fri, Feb 22, 2019	17.40	17.60	17.31	17.53
6735	NYSE	AES	Thu, Feb 21, 2019	17.08	17.34	17.05	17.32
6734	NYSE	AES	Wed, Feb 20, 2019	17.16	17.27	17.08	17.15
6733	NYSE	AES	Tue, Feb 19, 2019	16.90	17.19	16.86	17.18
6732	NYSE	AES	Fri, Feb 15, 2019	17.17	17.26	16.91	16.92
6731	NYSE	AES	Thu, Feb 14, 2019	17.02	17.22	16.98	17.06
6730	NYSE	AES	Wed, Feb 13, 2019	17.12	17.20	16.95	17.04
6729	NYSE	AES	Tue, Feb 12, 2019	17.20	17.24	17.07	17.18
6728	NYSE	AES	Mon, Feb 11, 2019	17.25	17.46	17.14	17.16
6727	NYSE	AES	Fri, Feb 8, 2019	17.08	17.23	17.05	17.22
6726	NYSE	AES	Thu, Feb 7, 2019	16.96	17.13	16.87	17.11
6725	NYSE	AES	Wed, Feb 6, 2019	16.90	17.07	16.85	16.98
6724	NYSE	AES	Tue, Feb 5, 2019	16.82	17.06	16.77	16.95
6723	NYSE	AES	Mon, Feb 4, 2019	16.65	16.86	16.37	16.83
6722	NYSE	AES	Fri, Feb 1, 2019	16.40	16.71	16.37	16.68
6721	NYSE	AES	Thu, Jan 31, 2019	16.16	16.42	15.95	16.39
6720	NYSE	AES	Wed, Jan 30, 2019	16.10	16.37	16.04	16.15
6719	NYSE	AES	Tue, Jan 29, 2019	15.95	16.10	15.88	16.03
6718	NYSE	AES	Mon, Jan 28, 2019	15.83	15.96	15.74	15.87
6717	NYSE	AES	Fri, Jan 25, 2019	15.90	16.09	15.80	15.88
6716	NYSE	AES	Thu, Jan 24, 2019	15.90	15.92	15.73	15.90
6715	NYSE	AES	Wed, Jan 23, 2019	15.65	15.88	15.64	15.87
6714	NYSE	AES	Tue, Jan 22, 2019	15.57	15.74	15.44	15.61
6713	NYSE	AES	Fri, Jan 18, 2019	15.46	15.61	15.31	15.55
6712	NYSE	AES	Thu, Jan 17, 2019	15.50	15.66	15.42	15.49
6711	NYSE	AES	Wed, Jan 16, 2019	15.39	15.56	15.33	15.51
6710	NYSE	AES	Tue, Jan 15, 2019	15.05	15.48	15.05	15.44
6709	NYSE	AES	Mon, Jan 14, 2019	15.25	15.25	14.78	15.04
6708	NYSE	AES	Fri, Jan 11, 2019	15.34	15.43	15.24	15.39
6707	NYSE	AES	Thu, Jan 10, 2019	14.98	15.37	14.92	15.34
6706	NYSE	AES	Wed, Jan 9, 2019	15.05	15.25	14.98	15.02
6705	NYSE	AES	Tue, Jan 8, 2019	14.87	15.09	14.76	15.05
6704	NYSE	AES	Mon, Jan 7, 2019	14.64	14.85	14.54	14.71
6703	NYSE	AES	Fri, Jan 4, 2019	14.21	14.80	14.20	14.64
6702	NYSE	AES	Thu, Jan 3, 2019	14.19	14.37	13.97	14.17
6701	NYSE	AES	Wed, Jan 2, 2019	14.27	14.31	14.10	14.18
6700	NYSE	AES	Mon, Dec 31, 2018	14.46	14.60	14.36	14.46
6699	NYSE	AES	Fri, Dec 28, 2018	14.36	14.57	14.21	14.27
6698	NYSE	AES	Thu, Dec 27, 2018	14.19	14.31	13.87	14.29
6697	NYSE	AES	Wed, Dec 26, 2018	13.84	14.28	13.55	14.28
6696	NYSE	AES	Mon, Dec 24, 2018	14.35	14.46	13.79	13.82
6695	NYSE	AES	Fri, Dec 21, 2018	14.62	14.77	14.26	14.45
6694	NYSE	AES	Thu, Dec 20, 2018	14.67	14.83	14.39	14.69
6693	NYSE	AES	Wed, Dec 19, 2018	15.02	15.03	14.66	14.74
6692	NYSE	AES	Tue, Dec 18, 2018	14.90	15.29	14.83	14.98
6691	NYSE	AES	Mon, Dec 17, 2018	15.96	15.96	14.75	14.88
6690	NYSE	AES	Fri, Dec 14, 2018	15.76	15.96	15.73	15.95
6689	NYSE	AES	Thu, Dec 13, 2018	15.93	15.93	15.71	15.78
6688	NYSE	AES	Wed, Dec 12, 2018	15.97	16.02	15.84	15.89
6687	NYSE	AES	Tue, Dec 11, 2018	15.89	15.93	15.60	15.74
6686	NYSE	AES	Mon, Dec 10, 2018	15.50	15.79	15.49	15.77
6685	NYSE	AES	Fri, Dec 7, 2018	15.49	15.63	15.41	15.53
6684	NYSE	AES	Thu, Dec 6, 2018	15.34	15.51	15.04	15.45
6683	NYSE	AES	Tue, Dec 4, 2018	15.61	15.76	15.44	15.46
6682	NYSE	AES	Mon, Dec 3, 2018	15.59	15.70	15.52	15.60
6681	NYSE	AES	Fri, Nov 30, 2018	15.44	15.52	15.36	15.49
6680	NYSE	AES	Thu, Nov 29, 2018	15.54	15.55	15.39	15.44
6679	NYSE	AES	Wed, Nov 28, 2018	15.31	15.54	15.31	15.51
6678	NYSE	AES	Tue, Nov 27, 2018	15.33	15.43	15.18	15.22
6677	NYSE	AES	Mon, Nov 26, 2018	15.04	15.41	15.04	15.40
6676	NYSE	AES	Fri, Nov 23, 2018	15.03	15.10	14.96	15.00
6675	NYSE	AES	Wed, Nov 21, 2018	14.91	15.12	14.67	15.07
6674	NYSE	AES	Tue, Nov 20, 2018	15.35	15.40	14.88	14.90
6673	NYSE	AES	Mon, Nov 19, 2018	15.48	15.55	15.32	15.38
6672	NYSE	AES	Fri, Nov 16, 2018	15.59	15.63	15.37	15.51
6671	NYSE	AES	Thu, Nov 15, 2018	15.24	15.48	15.13	15.42
6670	NYSE	AES	Wed, Nov 14, 2018	15.43	15.49	15.21	15.24
6669	NYSE	AES	Tue, Nov 13, 2018	15.55	15.57	15.32	15.41
6668	NYSE	AES	Mon, Nov 12, 2018	15.52	15.73	15.51	15.52
6667	NYSE	AES	Fri, Nov 9, 2018	15.56	15.64	15.40	15.52
6666	NYSE	AES	Thu, Nov 8, 2018	15.63	15.74	15.44	15.67
6665	NYSE	AES	Wed, Nov 7, 2018	16.09	16.28	15.55	15.60
6664	NYSE	AES	Tue, Nov 6, 2018	14.85	16.04	14.80	16.01
6663	NYSE	AES	Mon, Nov 5, 2018	14.66	15.09	14.62	15.07
6662	NYSE	AES	Fri, Nov 2, 2018	14.74	14.84	14.59	14.60
6661	NYSE	AES	Thu, Nov 1, 2018	14.61	14.76	14.47	14.74
6660	NYSE	AES	Wed, Oct 31, 2018	14.68	14.80	14.56	14.58
6659	NYSE	AES	Tue, Oct 30, 2018	14.52	14.85	14.51	14.69
6658	NYSE	AES	Mon, Oct 29, 2018	14.66	14.77	14.39	14.52
6657	NYSE	AES	Fri, Oct 26, 2018	14.67	14.72	14.42	14.55
6656	NYSE	AES	Thu, Oct 25, 2018	14.68	14.79	14.54	14.71
6655	NYSE	AES	Wed, Oct 24, 2018	14.85	14.96	14.67	14.67
6654	NYSE	AES	Tue, Oct 23, 2018	14.95	15.02	14.56	14.72
6653	NYSE	AES	Mon, Oct 22, 2018	15.02	15.14	14.99	15.01
6652	NYSE	AES	Fri, Oct 19, 2018	14.88	15.04	14.84	14.98
6651	NYSE	AES	Thu, Oct 18, 2018	15.05	15.13	14.71	14.80
6650	NYSE	AES	Wed, Oct 17, 2018	15.38	15.39	15.05	15.08
6649	NYSE	AES	Tue, Oct 16, 2018	14.87	15.38	14.85	15.36
6648	NYSE	AES	Mon, Oct 15, 2018	14.77	15.01	14.74	14.84
6647	NYSE	AES	Fri, Oct 12, 2018	14.46	14.68	14.37	14.65
6646	NYSE	AES	Thu, Oct 11, 2018	14.87	14.97	14.31	14.44
6645	NYSE	AES	Wed, Oct 10, 2018	14.74	15.11	14.73	14.78
6644	NYSE	AES	Tue, Oct 9, 2018	14.80	14.86	14.71	14.82
6643	NYSE	AES	Mon, Oct 8, 2018	14.72	14.82	14.63	14.77
6642	NYSE	AES	Fri, Oct 5, 2018	14.56	14.71	14.50	14.66
6641	NYSE	AES	Thu, Oct 4, 2018	14.52	14.53	14.31	14.51
6640	NYSE	AES	Wed, Oct 3, 2018	14.49	14.73	14.35	14.53
6639	NYSE	AES	Tue, Oct 2, 2018	14.13	14.49	14.12	14.43
6638	NYSE	AES	Mon, Oct 1, 2018	13.99	14.14	13.88	14.05
6637	NYSE	AES	Fri, Sep 28, 2018	13.70	14.01	13.68	14.00
6636	NYSE	AES	Thu, Sep 27, 2018	13.62	13.77	13.55	13.70
6635	NYSE	AES	Wed, Sep 26, 2018	13.77	13.77	13.54	13.61
6634	NYSE	AES	Tue, Sep 25, 2018	13.69	13.79	13.49	13.70
6633	NYSE	AES	Mon, Sep 24, 2018	13.96	14.01	13.74	13.76
6632	NYSE	AES	Fri, Sep 21, 2018	13.82	14.01	13.78	13.96
6631	NYSE	AES	Thu, Sep 20, 2018	13.64	13.86	13.49	13.81
6630	NYSE	AES	Wed, Sep 19, 2018	13.77	13.77	13.55	13.59
6629	NYSE	AES	Tue, Sep 18, 2018	13.64	13.84	13.57	13.75
6628	NYSE	AES	Mon, Sep 17, 2018	13.56	13.68	13.50	13.64
6627	NYSE	AES	Fri, Sep 14, 2018	13.40	13.64	13.39	13.55
6626	NYSE	AES	Thu, Sep 13, 2018	13.23	13.49	13.18	13.45
6625	NYSE	AES	Wed, Sep 12, 2018	13.12	13.26	13.03	13.23
6624	NYSE	AES	Tue, Sep 11, 2018	13.17	13.23	13.00	13.08
6623	NYSE	AES	Mon, Sep 10, 2018	13.18	13.25	13.07	13.22
6622	NYSE	AES	Fri, Sep 7, 2018	13.16	13.24	13.08	13.11
6621	NYSE	AES	Thu, Sep 6, 2018	13.41	13.46	13.26	13.28
6620	NYSE	AES	Wed, Sep 5, 2018	13.19	13.50	13.17	13.41
6619	NYSE	AES	Tue, Sep 4, 2018	13.43	13.53	13.09	13.15
6618	NYSE	AES	Fri, Aug 31, 2018	13.87	13.87	13.40	13.46
6617	NYSE	AES	Thu, Aug 30, 2018	14.00	14.04	13.83	13.90
6616	NYSE	AES	Wed, Aug 29, 2018	14.02	14.10	13.91	14.01
6615	NYSE	AES	Tue, Aug 28, 2018	13.91	13.98	13.84	13.91
6614	NYSE	AES	Mon, Aug 27, 2018	14.06	14.08	13.92	13.96
6613	NYSE	AES	Fri, Aug 24, 2018	14.07	14.09	13.95	14.01
6612	NYSE	AES	Thu, Aug 23, 2018	13.98	14.11	13.96	14.01
6611	NYSE	AES	Wed, Aug 22, 2018	13.95	14.01	13.90	13.99
6610	NYSE	AES	Tue, Aug 21, 2018	13.96	14.02	13.91	13.97
6609	NYSE	AES	Mon, Aug 20, 2018	13.99	14.00	13.89	13.96
6608	NYSE	AES	Fri, Aug 17, 2018	13.76	13.99	13.70	13.94
6607	NYSE	AES	Thu, Aug 16, 2018	13.51	13.93	13.47	13.87
6606	NYSE	AES	Wed, Aug 15, 2018	13.48	13.55	13.40	13.49
6605	NYSE	AES	Tue, Aug 14, 2018	13.42	13.56	13.40	13.50
6604	NYSE	AES	Mon, Aug 13, 2018	13.56	13.58	13.35	13.38
6603	NYSE	AES	Fri, Aug 10, 2018	13.71	13.80	13.55	13.56
6602	NYSE	AES	Thu, Aug 9, 2018	13.95	13.97	13.71	13.74
6601	NYSE	AES	Wed, Aug 8, 2018	13.79	14.00	13.69	13.95
6600	NYSE	AES	Tue, Aug 7, 2018	13.27	13.80	13.23	13.63
6599	NYSE	AES	Mon, Aug 6, 2018	13.75	13.87	13.71	13.82
6598	NYSE	AES	Fri, Aug 3, 2018	13.54	13.74	13.48	13.69
6597	NYSE	AES	Thu, Aug 2, 2018	13.28	13.56	13.27	13.55
6596	NYSE	AES	Wed, Aug 1, 2018	13.36	13.59	13.34	13.34
6595	NYSE	AES	Tue, Jul 31, 2018	13.30	13.46	13.26	13.36
6594	NYSE	AES	Mon, Jul 30, 2018	13.38	13.46	13.29	13.30
6593	NYSE	AES	Fri, Jul 27, 2018	13.45	13.49	13.31	13.37
6592	NYSE	AES	Thu, Jul 26, 2018	13.44	13.58	13.33	13.40
6591	NYSE	AES	Wed, Jul 25, 2018	13.15	13.41	13.13	13.40
6590	NYSE	AES	Tue, Jul 24, 2018	13.09	13.18	12.92	13.11
6589	NYSE	AES	Mon, Jul 23, 2018	13.02	13.16	12.92	13.07
6588	NYSE	AES	Fri, Jul 20, 2018	13.03	13.08	12.96	13.03
6587	NYSE	AES	Thu, Jul 19, 2018	12.72	13.11	12.72	13.03
6586	NYSE	AES	Wed, Jul 18, 2018	12.85	12.86	12.71	12.73
6585	NYSE	AES	Tue, Jul 17, 2018	13.10	13.12	12.83	12.85
6584	NYSE	AES	Mon, Jul 16, 2018	13.18	13.21	13.11	13.13
6583	NYSE	AES	Fri, Jul 13, 2018	13.12	13.19	13.09	13.18
6582	NYSE	AES	Thu, Jul 12, 2018	13.06	13.14	12.98	13.10
6581	NYSE	AES	Wed, Jul 11, 2018	12.85	13.12	12.83	13.03
6580	NYSE	AES	Tue, Jul 10, 2018	12.59	12.90	12.55	12.84
6579	NYSE	AES	Mon, Jul 9, 2018	13.00	13.00	12.57	12.63
6578	NYSE	AES	Fri, Jul 6, 2018	12.96	13.04	12.92	13.00
6577	NYSE	AES	Thu, Jul 5, 2018	12.95	12.97	12.80	12.97
6576	NYSE	AES	Tue, Jul 3, 2018	13.16	13.18	12.96	13.01
6575	NYSE	AES	Mon, Jul 2, 2018	13.05	13.14	12.81	13.14
6574	NYSE	AES	Fri, Jun 29, 2018	13.51	13.53	13.26	13.41
6573	NYSE	AES	Thu, Jun 28, 2018	13.29	13.56	13.25	13.51
6572	NYSE	AES	Wed, Jun 27, 2018	13.15	13.42	13.10	13.24
6571	NYSE	AES	Tue, Jun 26, 2018	12.90	13.24	12.82	13.21
6570	NYSE	AES	Mon, Jun 25, 2018	12.86	12.92	12.77	12.87
6569	NYSE	AES	Fri, Jun 22, 2018	12.95	12.97	12.82	12.86
6568	NYSE	AES	Thu, Jun 21, 2018	12.95	13.00	12.87	12.89
6567	NYSE	AES	Wed, Jun 20, 2018	13.09	13.14	12.84	12.93
6566	NYSE	AES	Tue, Jun 19, 2018	13.08	13.20	12.96	13.08
6565	NYSE	AES	Mon, Jun 18, 2018	13.05	13.16	13.00	13.07
6564	NYSE	AES	Fri, Jun 15, 2018	13.13	13.28	12.88	13.07
6563	NYSE	AES	Thu, Jun 14, 2018	13.18	13.35	13.08	13.18
6562	NYSE	AES	Wed, Jun 13, 2018	13.10	13.16	13.05	13.13
6561	NYSE	AES	Tue, Jun 12, 2018	12.86	13.07	12.81	13.04
6560	NYSE	AES	Mon, Jun 11, 2018	12.80	12.90	12.65	12.83
6559	NYSE	AES	Fri, Jun 8, 2018	12.71	12.77	12.60	12.77
6558	NYSE	AES	Thu, Jun 7, 2018	12.53	12.79	12.51	12.72
6557	NYSE	AES	Wed, Jun 6, 2018	12.96	12.98	12.47	12.51
6556	NYSE	AES	Tue, Jun 5, 2018	13.00	13.25	12.87	12.93
6555	NYSE	AES	Mon, Jun 4, 2018	12.86	13.09	12.81	12.93
6554	NYSE	AES	Fri, Jun 1, 2018	12.71	12.84	12.63	12.79
6553	NYSE	AES	Thu, May 31, 2018	12.62	12.86	12.62	12.75
6552	NYSE	AES	Wed, May 30, 2018	12.43	12.71	12.35	12.67
6551	NYSE	AES	Tue, May 29, 2018	12.37	12.49	12.30	12.41
6550	NYSE	AES	Fri, May 25, 2018	12.39	12.50	12.36	12.41
6549	NYSE	AES	Thu, May 24, 2018	12.22	12.43	12.15	12.39
6548	NYSE	AES	Wed, May 23, 2018	12.13	12.23	12.07	12.19
6547	NYSE	AES	Tue, May 22, 2018	12.12	12.26	12.10	12.20
6546	NYSE	AES	Mon, May 21, 2018	11.99	12.13	11.94	12.06
6545	NYSE	AES	Fri, May 18, 2018	12.06	12.06	11.80	11.93
6544	NYSE	AES	Thu, May 17, 2018	12.28	12.32	12.01	12.05
6543	NYSE	AES	Wed, May 16, 2018	12.19	12.32	12.11	12.28
6542	NYSE	AES	Tue, May 15, 2018	12.30	12.34	12.22	12.30
6541	NYSE	AES	Mon, May 14, 2018	12.32	12.41	12.29	12.35
6540	NYSE	AES	Fri, May 11, 2018	12.34	12.38	12.24	12.29
6539	NYSE	AES	Thu, May 10, 2018	12.10	12.32	12.07	12.31
6538	NYSE	AES	Wed, May 9, 2018	11.87	12.09	11.77	12.07
6537	NYSE	AES	Tue, May 8, 2018	12.15	12.17	11.66	11.73
6536	NYSE	AES	Mon, May 7, 2018	12.32	12.38	12.19	12.37
6535	NYSE	AES	Fri, May 4, 2018	12.28	12.40	12.24	12.33
6534	NYSE	AES	Thu, May 3, 2018	12.19	12.32	12.05	12.30
6533	NYSE	AES	Wed, May 2, 2018	12.17	12.30	12.13	12.19
6532	NYSE	AES	Tue, May 1, 2018	12.25	12.26	12.10	12.21
6531	NYSE	AES	Mon, Apr 30, 2018	12.21	12.31	12.17	12.24
6530	NYSE	AES	Fri, Apr 27, 2018	12.16	12.45	12.14	12.31
6529	NYSE	AES	Thu, Apr 26, 2018	12.06	12.25	12.00	12.17
6528	NYSE	AES	Wed, Apr 25, 2018	11.95	12.05	11.90	12.03
6527	NYSE	AES	Tue, Apr 24, 2018	11.86	12.11	11.83	12.00
6526	NYSE	AES	Mon, Apr 23, 2018	11.67	11.92	11.63	11.86
6525	NYSE	AES	Fri, Apr 20, 2018	11.74	11.74	11.58	11.62
6524	NYSE	AES	Thu, Apr 19, 2018	11.72	11.77	11.64	11.75
6523	NYSE	AES	Wed, Apr 18, 2018	11.78	11.81	11.71	11.75
6522	NYSE	AES	Tue, Apr 17, 2018	11.57	11.83	11.46	11.74
6521	NYSE	AES	Mon, Apr 16, 2018	11.41	11.58	11.36	11.57
6520	NYSE	AES	Fri, Apr 13, 2018	11.33	11.42	11.31	11.34
6519	NYSE	AES	Thu, Apr 12, 2018	11.41	11.43	11.25	11.29
6518	NYSE	AES	Wed, Apr 11, 2018	11.38	11.50	11.38	11.42
6517	NYSE	AES	Tue, Apr 10, 2018	11.51	11.51	11.37	11.43
6516	NYSE	AES	Mon, Apr 9, 2018	11.42	11.52	11.33	11.39
6515	NYSE	AES	Fri, Apr 6, 2018	11.47	11.56	11.40	11.42
6514	NYSE	AES	Thu, Apr 5, 2018	11.41	11.57	11.31	11.50
6513	NYSE	AES	Wed, Apr 4, 2018	11.45	11.56	11.30	11.39
6512	NYSE	AES	Tue, Apr 3, 2018	11.35	11.52	11.19	11.50
6511	NYSE	AES	Mon, Apr 2, 2018	11.38	11.47	11.23	11.37
6510	NYSE	AES	Thu, Mar 29, 2018	11.24	11.43	11.15	11.37
6509	NYSE	AES	Wed, Mar 28, 2018	10.98	11.23	10.94	11.23
6508	NYSE	AES	Tue, Mar 27, 2018	10.84	11.11	10.82	10.95
6507	NYSE	AES	Mon, Mar 26, 2018	10.76	10.89	10.66	10.84
6506	NYSE	AES	Fri, Mar 23, 2018	10.91	11.02	10.68	10.72
6505	NYSE	AES	Thu, Mar 22, 2018	10.80	11.04	10.69	10.82
6504	NYSE	AES	Wed, Mar 21, 2018	10.72	10.95	10.67	10.80
6503	NYSE	AES	Tue, Mar 20, 2018	10.80	10.86	10.63	10.71
6502	NYSE	AES	Mon, Mar 19, 2018	10.88	10.90	10.70	10.77
6501	NYSE	AES	Fri, Mar 16, 2018	10.73	10.91	10.70	10.84
6500	NYSE	AES	Thu, Mar 15, 2018	10.69	10.77	10.49	10.69
6499	NYSE	AES	Wed, Mar 14, 2018	10.70	10.78	10.65	10.70
6498	NYSE	AES	Tue, Mar 13, 2018	10.79	10.83	10.62	10.67
6497	NYSE	AES	Mon, Mar 12, 2018	10.85	10.88	10.62	10.74
6496	NYSE	AES	Fri, Mar 9, 2018	10.86	10.86	10.65	10.85
6495	NYSE	AES	Thu, Mar 8, 2018	10.84	10.94	10.83	10.84
6494	NYSE	AES	Wed, Mar 7, 2018	10.87	10.92	10.71	10.80
6493	NYSE	AES	Tue, Mar 6, 2018	11.04	11.10	10.83	10.93
6492	NYSE	AES	Mon, Mar 5, 2018	10.90	10.99	10.80	10.98
6491	NYSE	AES	Fri, Mar 2, 2018	10.90	11.00	10.70	10.86
6490	NYSE	AES	Thu, Mar 1, 2018	10.92	11.27	10.89	10.96
6489	NYSE	AES	Wed, Feb 28, 2018	11.28	11.32	10.86	10.87
6488	NYSE	AES	Tue, Feb 27, 2018	10.75	11.25	10.57	11.22
6487	NYSE	AES	Mon, Feb 26, 2018	10.51	10.54	10.35	10.45
6486	NYSE	AES	Fri, Feb 23, 2018	10.36	10.52	10.33	10.49
6485	NYSE	AES	Thu, Feb 22, 2018	10.26	10.43	10.25	10.30
6484	NYSE	AES	Wed, Feb 21, 2018	10.44	10.57	10.23	10.23
6483	NYSE	AES	Tue, Feb 20, 2018	10.39	10.54	10.36	10.40
6482	NYSE	AES	Fri, Feb 16, 2018	10.44	10.61	10.43	10.45
6481	NYSE	AES	Thu, Feb 15, 2018	10.36	10.52	10.32	10.52
6480	NYSE	AES	Wed, Feb 14, 2018	10.23	10.33	10.14	10.27
6479	NYSE	AES	Tue, Feb 13, 2018	10.26	10.39	10.16	10.32
6478	NYSE	AES	Mon, Feb 12, 2018	10.23	10.34	10.03	10.27
6477	NYSE	AES	Fri, Feb 9, 2018	10.13	10.28	9.87	10.20
6476	NYSE	AES	Thu, Feb 8, 2018	10.44	10.45	10.05	10.06
6475	NYSE	AES	Wed, Feb 7, 2018	10.60	10.78	10.47	10.48
6474	NYSE	AES	Tue, Feb 6, 2018	10.40	10.64	10.15	10.58
6473	NYSE	AES	Mon, Feb 5, 2018	11.11	11.12	10.54	10.60
6472	NYSE	AES	Fri, Feb 2, 2018	11.35	11.49	11.11	11.12
6471	NYSE	AES	Thu, Feb 1, 2018	11.59	11.67	11.46	11.51
6470	NYSE	AES	Wed, Jan 31, 2018	11.55	11.64	11.51	11.56
6469	NYSE	AES	Tue, Jan 30, 2018	11.78	11.85	11.57	11.48
6468	NYSE	AES	Mon, Jan 29, 2018	11.68	11.92	11.61	11.81
6467	NYSE	AES	Fri, Jan 26, 2018	11.55	11.74	11.49	11.72
6466	NYSE	AES	Thu, Jan 25, 2018	11.15	11.50	11.14	11.49
6465	NYSE	AES	Wed, Jan 24, 2018	11.39	11.41	11.06	11.16
6464	NYSE	AES	Tue, Jan 23, 2018	11.30	11.57	11.28	11.42
6463	NYSE	AES	Mon, Jan 22, 2018	11.80	11.81	11.28	11.38
6462	NYSE	AES	Fri, Jan 19, 2018	11.59	11.75	11.49	11.75
6461	NYSE	AES	Thu, Jan 18, 2018	11.81	11.95	11.36	11.53
6460	NYSE	AES	Wed, Jan 17, 2018	10.77	10.85	10.70	10.72
6459	NYSE	AES	Tue, Jan 16, 2018	11.10	11.12	10.67	10.68
6458	NYSE	AES	Fri, Jan 12, 2018	10.97	11.14	10.90	11.04
6457	NYSE	AES	Thu, Jan 11, 2018	10.77	10.99	10.75	10.96
6456	NYSE	AES	Wed, Jan 10, 2018	10.73	10.80	10.64	10.78
6455	NYSE	AES	Tue, Jan 9, 2018	10.83	10.91	10.75	10.76
6454	NYSE	AES	Mon, Jan 8, 2018	10.90	10.93	10.83	10.87
6453	NYSE	AES	Fri, Jan 5, 2018	10.86	10.92	10.78	10.87
6452	NYSE	AES	Thu, Jan 4, 2018	10.84	10.97	10.83	10.83
6451	NYSE	AES	Wed, Jan 3, 2018	10.85	10.97	10.79	10.87
6450	NYSE	AES	Tue, Jan 2, 2018	10.87	10.92	10.78	10.88
6449	NYSE	AES	Fri, Dec 29, 2017	10.77	10.88	10.74	10.83
6448	NYSE	AES	Thu, Dec 28, 2017	10.71	10.77	10.61	10.76
6447	NYSE	AES	Wed, Dec 27, 2017	10.68	10.74	10.61	10.67
6446	NYSE	AES	Tue, Dec 26, 2017	10.75	10.84	10.62	10.64
6445	NYSE	AES	Fri, Dec 22, 2017	10.61	10.73	10.58	10.71
6444	NYSE	AES	Thu, Dec 21, 2017	10.59	10.68	10.46	10.62
6443	NYSE	AES	Wed, Dec 20, 2017	10.65	10.67	10.43	10.58
6442	NYSE	AES	Tue, Dec 19, 2017	10.94	10.98	10.62	10.65
6441	NYSE	AES	Mon, Dec 18, 2017	10.78	11.00	10.73	10.95
6440	NYSE	AES	Fri, Dec 15, 2017	10.68	11.02	10.68	10.80
6439	NYSE	AES	Thu, Dec 14, 2017	10.60	10.80	10.50	10.63
6438	NYSE	AES	Wed, Dec 13, 2017	10.76	10.77	10.54	10.65
6437	NYSE	AES	Tue, Dec 12, 2017	10.83	10.89	10.71	10.72
6436	NYSE	AES	Mon, Dec 11, 2017	10.76	10.95	10.74	10.86
6435	NYSE	AES	Fri, Dec 8, 2017	10.72	10.79	10.67	10.76
6434	NYSE	AES	Thu, Dec 7, 2017	10.72	10.74	10.59	10.70
6433	NYSE	AES	Wed, Dec 6, 2017	10.80	10.94	10.73	10.83
6432	NYSE	AES	Tue, Dec 5, 2017	10.80	10.81	10.68	10.72
6431	NYSE	AES	Mon, Dec 4, 2017	10.69	10.82	10.62	10.77
6430	NYSE	AES	Fri, Dec 1, 2017	10.62	10.68	10.54	10.67
6429	NYSE	AES	Thu, Nov 30, 2017	10.61	10.68	10.50	10.58
6428	NYSE	AES	Wed, Nov 29, 2017	10.55	10.65	10.51	10.61
6427	NYSE	AES	Tue, Nov 28, 2017	10.74	10.79	10.56	10.57
6426	NYSE	AES	Mon, Nov 27, 2017	10.74	10.76	10.61	10.74
6425	NYSE	AES	Fri, Nov 24, 2017	10.73	10.78	10.68	10.69
6424	NYSE	AES	Wed, Nov 22, 2017	10.59	10.71	10.58	10.68
6423	NYSE	AES	Tue, Nov 21, 2017	10.65	10.68	10.58	10.63
6422	NYSE	AES	Mon, Nov 20, 2017	10.62	10.68	10.51	10.60
6421	NYSE	AES	Fri, Nov 17, 2017	10.77	10.79	10.60	10.61
6420	NYSE	AES	Thu, Nov 16, 2017	10.91	10.92	10.73	10.77
6419	NYSE	AES	Wed, Nov 15, 2017	10.81	10.90	10.78	10.87
6418	NYSE	AES	Tue, Nov 14, 2017	10.84	10.97	10.74	10.84
6417	NYSE	AES	Mon, Nov 13, 2017	10.66	10.84	10.44	10.82
6416	NYSE	AES	Fri, Nov 10, 2017	10.25	10.29	10.00	10.23
6415	NYSE	AES	Thu, Nov 9, 2017	10.44	10.52	10.28	10.30
6414	NYSE	AES	Wed, Nov 8, 2017	10.50	10.55	10.42	10.51
6413	NYSE	AES	Tue, Nov 7, 2017	10.35	10.55	10.31	10.51
6412	NYSE	AES	Mon, Nov 6, 2017	10.49	10.54	10.34	10.35
6411	NYSE	AES	Fri, Nov 3, 2017	10.72	10.77	10.47	10.49
6410	NYSE	AES	Thu, Nov 2, 2017	10.62	10.93	10.46	10.79
6409	NYSE	AES	Wed, Nov 1, 2017	10.59	10.66	10.55	10.57
6408	NYSE	AES	Tue, Oct 31, 2017	10.62	10.74	10.49	10.63
6407	NYSE	AES	Mon, Oct 30, 2017	10.79	10.81	10.63	10.62
6406	NYSE	AES	Fri, Oct 27, 2017	10.82	10.84	10.72	10.78
6405	NYSE	AES	Thu, Oct 26, 2017	10.97	11.03	10.75	10.86
6404	NYSE	AES	Wed, Oct 25, 2017	10.97	11.00	10.69	10.90
6403	NYSE	AES	Tue, Oct 24, 2017	11.15	11.17	10.95	10.99
6402	NYSE	AES	Mon, Oct 23, 2017	11.13	11.16	11.05	11.13
6401	NYSE	AES	Fri, Oct 20, 2017	11.30	11.31	11.08	11.13
6400	NYSE	AES	Thu, Oct 19, 2017	11.13	11.29	11.07	11.29
6399	NYSE	AES	Wed, Oct 18, 2017	11.15	11.20	11.11	11.13
6398	NYSE	AES	Tue, Oct 17, 2017	11.24	11.25	11.18	11.19
6397	NYSE	AES	Mon, Oct 16, 2017	11.23	11.29	11.19	11.27
6396	NYSE	AES	Fri, Oct 13, 2017	11.27	11.34	11.23	11.25
6395	NYSE	AES	Thu, Oct 12, 2017	11.22	11.26	11.15	11.22
6394	NYSE	AES	Wed, Oct 11, 2017	11.20	11.31	11.20	11.27
6393	NYSE	AES	Tue, Oct 10, 2017	11.22	11.29	11.18	11.25
6392	NYSE	AES	Mon, Oct 9, 2017	11.21	11.29	11.18	11.20
6391	NYSE	AES	Fri, Oct 6, 2017	11.24	11.27	11.15	11.19
6390	NYSE	AES	Thu, Oct 5, 2017	11.30	11.32	11.21	11.29
6389	NYSE	AES	Wed, Oct 4, 2017	11.17	11.29	11.15	11.28
6388	NYSE	AES	Tue, Oct 3, 2017	11.10	11.22	11.02	11.19
6387	NYSE	AES	Mon, Oct 2, 2017	11.06	11.19	11.06	11.09
6386	NYSE	AES	Fri, Sep 29, 2017	11.08	11.12	11.01	11.02
6385	NYSE	AES	Thu, Sep 28, 2017	11.09	11.12	11.00	11.08
6384	NYSE	AES	Wed, Sep 27, 2017	11.09	11.17	11.06	11.13
6383	NYSE	AES	Tue, Sep 26, 2017	11.17	11.28	11.11	11.16
6382	NYSE	AES	Mon, Sep 25, 2017	11.13	11.22	11.10	11.21
6381	NYSE	AES	Fri, Sep 22, 2017	11.18	11.21	11.08	11.11
6380	NYSE	AES	Thu, Sep 21, 2017	11.28	11.34	11.13	11.13
6379	NYSE	AES	Wed, Sep 20, 2017	11.39	11.45	11.26	11.28
6378	NYSE	AES	Tue, Sep 19, 2017	11.28	11.38	11.27	11.33
6377	NYSE	AES	Mon, Sep 18, 2017	11.36	11.39	11.22	11.27
6376	NYSE	AES	Fri, Sep 15, 2017	11.24	11.35	11.14	11.35
6375	NYSE	AES	Thu, Sep 14, 2017	11.20	11.30	11.14	11.26
6374	NYSE	AES	Wed, Sep 13, 2017	11.20	11.34	11.14	11.23
6373	NYSE	AES	Tue, Sep 12, 2017	11.38	11.44	11.21	11.24
6372	NYSE	AES	Mon, Sep 11, 2017	11.23	11.43	11.22	11.39
6371	NYSE	AES	Fri, Sep 8, 2017	11.16	11.24	11.12	11.21
6370	NYSE	AES	Thu, Sep 7, 2017	11.13	11.17	11.06	11.15
6369	NYSE	AES	Wed, Sep 6, 2017	11.16	11.16	11.02	11.11
6368	NYSE	AES	Tue, Sep 5, 2017	11.17	11.17	11.07	11.09
6367	NYSE	AES	Fri, Sep 1, 2017	11.08	11.18	11.07	11.12
6366	NYSE	AES	Thu, Aug 31, 2017	11.07	11.14	11.03	11.04
6365	NYSE	AES	Wed, Aug 30, 2017	11.15	11.20	11.03	11.06
6364	NYSE	AES	Tue, Aug 29, 2017	11.19	11.27	11.15	11.17
6363	NYSE	AES	Mon, Aug 28, 2017	11.47	11.49	11.13	11.19
6362	NYSE	AES	Fri, Aug 25, 2017	11.42	11.52	11.37	11.43
6361	NYSE	AES	Thu, Aug 24, 2017	11.36	11.43	11.32	11.40
6360	NYSE	AES	Wed, Aug 23, 2017	11.34	11.40	11.25	11.35
6359	NYSE	AES	Tue, Aug 22, 2017	11.23	11.38	11.18	11.35
6358	NYSE	AES	Mon, Aug 21, 2017	11.10	11.24	11.09	11.23
6357	NYSE	AES	Fri, Aug 18, 2017	11.02	11.12	10.99	11.07
6356	NYSE	AES	Thu, Aug 17, 2017	11.14	11.23	11.00	11.01
6355	NYSE	AES	Wed, Aug 16, 2017	11.13	11.19	11.10	11.18
6354	NYSE	AES	Tue, Aug 15, 2017	11.05	11.11	10.94	11.10
6353	NYSE	AES	Mon, Aug 14, 2017	11.12	11.15	11.00	11.11
6352	NYSE	AES	Fri, Aug 11, 2017	11.34	11.34	11.00	11.10
6351	NYSE	AES	Thu, Aug 10, 2017	11.25	11.50	11.18	11.38
6350	NYSE	AES	Wed, Aug 9, 2017	11.45	11.45	11.12	11.25
6349	NYSE	AES	Tue, Aug 8, 2017	11.01	11.66	11.01	11.38
6348	NYSE	AES	Mon, Aug 7, 2017	11.08	11.28	11.07	11.10
6347	NYSE	AES	Fri, Aug 4, 2017	11.08	11.16	10.96	11.08
6346	NYSE	AES	Thu, Aug 3, 2017	11.14	11.24	11.06	11.12
6345	NYSE	AES	Wed, Aug 2, 2017	11.15	11.16	10.92	11.05
6344	NYSE	AES	Tue, Aug 1, 2017	11.06	11.23	11.00	11.20
6343	NYSE	AES	Mon, Jul 31, 2017	11.00	11.26	10.99	11.06
6342	NYSE	AES	Fri, Jul 28, 2017	11.09	11.11	10.96	10.98
6341	NYSE	AES	Thu, Jul 27, 2017	11.16	11.24	11.02	11.10
6340	NYSE	AES	Wed, Jul 26, 2017	11.24	11.24	11.04	11.16
6339	NYSE	AES	Tue, Jul 25, 2017	11.35	11.36	11.22	11.24
6338	NYSE	AES	Mon, Jul 24, 2017	11.42	11.45	11.31	11.32
6337	NYSE	AES	Fri, Jul 21, 2017	11.38	11.44	11.33	11.42
6336	NYSE	AES	Thu, Jul 20, 2017	11.35	11.43	11.26	11.37
6335	NYSE	AES	Wed, Jul 19, 2017	11.28	11.34	11.21	11.32
6334	NYSE	AES	Tue, Jul 18, 2017	11.12	11.30	11.09	11.24
6333	NYSE	AES	Mon, Jul 17, 2017	11.05	11.13	10.97	11.12
6332	NYSE	AES	Fri, Jul 14, 2017	11.11	11.15	11.01	11.03
6331	NYSE	AES	Thu, Jul 13, 2017	11.12	11.23	11.00	11.02
6330	NYSE	AES	Wed, Jul 12, 2017	11.09	11.22	10.99	11.10
6329	NYSE	AES	Tue, Jul 11, 2017	10.95	10.99	10.87	10.93
6328	NYSE	AES	Mon, Jul 10, 2017	10.85	10.98	10.80	10.94
6327	NYSE	AES	Fri, Jul 7, 2017	10.69	10.77	10.63	10.76
6326	NYSE	AES	Thu, Jul 6, 2017	10.81	10.83	10.60	10.68
6325	NYSE	AES	Wed, Jul 5, 2017	11.00	11.09	10.85	10.87
6324	NYSE	AES	Mon, Jul 3, 2017	11.15	11.19	10.96	11.01
6323	NYSE	AES	Fri, Jun 30, 2017	11.18	11.25	11.11	11.11
6322	NYSE	AES	Thu, Jun 29, 2017	11.25	11.31	11.11	11.16
6321	NYSE	AES	Wed, Jun 28, 2017	11.54	11.60	11.27	11.33
6320	NYSE	AES	Tue, Jun 27, 2017	11.65	11.72	11.50	11.50
6319	NYSE	AES	Mon, Jun 26, 2017	11.63	11.84	11.63	11.68
6318	NYSE	AES	Fri, Jun 23, 2017	11.60	11.70	11.50	11.56
6317	NYSE	AES	Thu, Jun 22, 2017	11.65	11.70	11.49	11.57
6316	NYSE	AES	Wed, Jun 21, 2017	11.93	11.94	11.64	11.67
6315	NYSE	AES	Tue, Jun 20, 2017	11.89	11.91	11.78	11.90
6314	NYSE	AES	Mon, Jun 19, 2017	11.93	11.97	11.86	11.91
6313	NYSE	AES	Fri, Jun 16, 2017	11.94	11.98	11.86	11.92
6312	NYSE	AES	Thu, Jun 15, 2017	11.82	12.05	11.76	11.92
6311	NYSE	AES	Wed, Jun 14, 2017	11.97	12.05	11.88	11.91
6310	NYSE	AES	Tue, Jun 13, 2017	11.71	11.96	11.67	11.93
6309	NYSE	AES	Mon, Jun 12, 2017	11.73	11.83	11.65	11.75
6308	NYSE	AES	Fri, Jun 9, 2017	11.53	11.72	11.53	11.72
6307	NYSE	AES	Thu, Jun 8, 2017	11.56	11.60	11.43	11.56
6306	NYSE	AES	Wed, Jun 7, 2017	11.92	11.92	11.55	11.57
6305	NYSE	AES	Tue, Jun 6, 2017	11.80	12.00	11.65	11.91
6304	NYSE	AES	Mon, Jun 5, 2017	11.87	11.94	11.71	11.71
6303	NYSE	AES	Fri, Jun 2, 2017	11.99	12.00	11.82	11.91
6302	NYSE	AES	Thu, Jun 1, 2017	11.68	11.95	11.64	11.95
6301	NYSE	AES	Wed, May 31, 2017	11.73	11.79	11.58	11.68
6300	NYSE	AES	Tue, May 30, 2017	11.76	11.79	11.68	11.70
6299	NYSE	AES	Fri, May 26, 2017	11.76	11.85	11.68	11.79
6298	NYSE	AES	Thu, May 25, 2017	11.71	11.81	11.67	11.78
6297	NYSE	AES	Wed, May 24, 2017	11.36	11.83	11.36	11.75
6296	NYSE	AES	Tue, May 23, 2017	11.38	11.55	11.35	11.37
6295	NYSE	AES	Mon, May 22, 2017	11.17	11.38	11.15	11.36
6294	NYSE	AES	Fri, May 19, 2017	11.22	11.24	11.08	11.20
6293	NYSE	AES	Thu, May 18, 2017	11.30	11.33	10.98	11.18
6292	NYSE	AES	Wed, May 17, 2017	11.31	11.42	11.25	11.33
6291	NYSE	AES	Tue, May 16, 2017	11.43	11.51	11.31	11.32
6290	NYSE	AES	Mon, May 15, 2017	11.34	11.45	11.31	11.40
6289	NYSE	AES	Fri, May 12, 2017	11.50	11.51	11.28	11.33
6288	NYSE	AES	Thu, May 11, 2017	11.57	11.60	11.45	11.47
6287	NYSE	AES	Wed, May 10, 2017	11.34	11.70	11.29	11.57
6286	NYSE	AES	Tue, May 9, 2017	11.26	11.47	11.23	11.34
6285	NYSE	AES	Mon, May 8, 2017	11.08	11.37	10.95	11.31
6284	NYSE	AES	Fri, May 5, 2017	11.14	11.33	11.06	11.32
6283	NYSE	AES	Thu, May 4, 2017	11.17	11.22	11.05	11.09
6282	NYSE	AES	Wed, May 3, 2017	11.27	11.30	11.18	11.19
6281	NYSE	AES	Tue, May 2, 2017	11.33	11.34	11.24	11.30
6280	NYSE	AES	Mon, May 1, 2017	11.31	11.41	11.30	11.31
6279	NYSE	AES	Fri, Apr 28, 2017	11.30	11.38	11.21	11.31
6278	NYSE	AES	Thu, Apr 27, 2017	11.30	11.45	11.23	11.29
6277	NYSE	AES	Wed, Apr 26, 2017	11.60	11.60	11.43	11.33
6276	NYSE	AES	Tue, Apr 25, 2017	11.55	11.62	11.52	11.62
6275	NYSE	AES	Mon, Apr 24, 2017	11.40	11.60	11.36	11.59
6274	NYSE	AES	Fri, Apr 21, 2017	11.38	11.44	11.32	11.38
6273	NYSE	AES	Thu, Apr 20, 2017	11.37	11.43	11.25	11.42
6272	NYSE	AES	Wed, Apr 19, 2017	11.42	11.45	11.30	11.37
6271	NYSE	AES	Tue, Apr 18, 2017	11.40	11.45	11.34	11.41
6270	NYSE	AES	Mon, Apr 17, 2017	11.38	11.47	11.34	11.43
6269	NYSE	AES	Thu, Apr 13, 2017	11.36	11.41	11.29	11.36
6268	NYSE	AES	Wed, Apr 12, 2017	11.29	11.39	11.24	11.37
6267	NYSE	AES	Tue, Apr 11, 2017	11.13	11.35	11.03	11.31
6266	NYSE	AES	Mon, Apr 10, 2017	11.05	11.19	11.01	11.15
6265	NYSE	AES	Fri, Apr 7, 2017	11.18	11.21	11.03	11.04
6264	NYSE	AES	Thu, Apr 6, 2017	11.17	11.31	11.14	11.16
6263	NYSE	AES	Wed, Apr 5, 2017	11.24	11.31	11.08	11.16
6262	NYSE	AES	Tue, Apr 4, 2017	11.19	11.32	11.08	11.27
6261	NYSE	AES	Mon, Apr 3, 2017	11.17	11.22	11.06	11.19
6260	NYSE	AES	Fri, Mar 31, 2017	11.11	11.27	11.09	11.18
6259	NYSE	AES	Thu, Mar 30, 2017	11.24	11.27	11.03	11.08
6258	NYSE	AES	Wed, Mar 29, 2017	11.26	11.39	11.19	11.25
6257	NYSE	AES	Tue, Mar 28, 2017	11.08	11.32	11.05	11.31
6256	NYSE	AES	Mon, Mar 27, 2017	11.26	11.26	11.07	11.13
6255	NYSE	AES	Fri, Mar 24, 2017	11.18	11.31	11.17	11.23
6254	NYSE	AES	Thu, Mar 23, 2017	11.13	11.34	11.12	11.18
6253	NYSE	AES	Wed, Mar 22, 2017	11.34	11.43	11.10	11.15
6252	NYSE	AES	Tue, Mar 21, 2017	11.19	11.38	11.12	11.30
6251	NYSE	AES	Mon, Mar 20, 2017	11.48	11.48	11.14	11.20
6250	NYSE	AES	Fri, Mar 17, 2017	11.36	11.47	11.31	11.46
6249	NYSE	AES	Thu, Mar 16, 2017	11.26	11.36	11.22	11.30
6248	NYSE	AES	Wed, Mar 15, 2017	11.05	11.40	11.03	11.31
6247	NYSE	AES	Tue, Mar 14, 2017	11.02	11.08	10.93	11.00
6246	NYSE	AES	Mon, Mar 13, 2017	11.17	11.21	11.01	11.02
6245	NYSE	AES	Fri, Mar 10, 2017	11.10	11.20	11.05	11.15
6244	NYSE	AES	Thu, Mar 9, 2017	11.05	11.19	11.04	11.06
6243	NYSE	AES	Wed, Mar 8, 2017	11.25	11.31	11.06	11.07
6242	NYSE	AES	Tue, Mar 7, 2017	11.55	11.60	11.31	11.33
6241	NYSE	AES	Mon, Mar 6, 2017	11.55	11.61	11.48	11.52
6240	NYSE	AES	Fri, Mar 3, 2017	11.64	11.65	11.38	11.55
6239	NYSE	AES	Thu, Mar 2, 2017	11.30	11.68	11.27	11.63
6238	NYSE	AES	Wed, Mar 1, 2017	11.38	11.50	11.31	11.35
6237	NYSE	AES	Tue, Feb 28, 2017	11.14	11.60	11.14	11.52
6236	NYSE	AES	Mon, Feb 27, 2017	11.71	11.74	11.10	11.14
6235	NYSE	AES	Fri, Feb 24, 2017	11.77	11.93	11.68	11.93
6234	NYSE	AES	Thu, Feb 23, 2017	11.69	11.78	11.63	11.75
6233	NYSE	AES	Wed, Feb 22, 2017	11.78	11.83	11.59	11.60
6232	NYSE	AES	Tue, Feb 21, 2017	11.46	11.85	11.39	11.78
6231	NYSE	AES	Fri, Feb 17, 2017	11.64	11.64	11.25	11.46
6230	NYSE	AES	Thu, Feb 16, 2017	11.62	11.70	11.51	11.65
6229	NYSE	AES	Wed, Feb 15, 2017	11.38	11.59	11.35	11.56
6228	NYSE	AES	Tue, Feb 14, 2017	11.65	11.66	11.42	11.49
6227	NYSE	AES	Mon, Feb 13, 2017	11.64	11.73	11.55	11.68
6226	NYSE	AES	Fri, Feb 10, 2017	11.47	11.62	11.45	11.61
6225	NYSE	AES	Thu, Feb 9, 2017	11.56	11.63	11.41	11.47
6224	NYSE	AES	Wed, Feb 8, 2017	11.43	11.59	11.39	11.59
6223	NYSE	AES	Tue, Feb 7, 2017	11.30	11.54	11.30	11.43
6222	NYSE	AES	Mon, Feb 6, 2017	11.39	11.39	11.23	11.29
6221	NYSE	AES	Fri, Feb 3, 2017	11.35	11.44	11.28	11.37
6220	NYSE	AES	Thu, Feb 2, 2017	11.27	11.36	11.16	11.32
6219	NYSE	AES	Wed, Feb 1, 2017	11.40	11.44	11.13	11.24
6218	NYSE	AES	Tue, Jan 31, 2017	11.26	11.63	11.26	11.44
6217	NYSE	AES	Mon, Jan 30, 2017	11.29	11.34	11.15	11.21
6216	NYSE	AES	Fri, Jan 27, 2017	11.30	11.47	11.24	11.40
6215	NYSE	AES	Thu, Jan 26, 2017	11.41	11.53	11.20	11.22
6214	NYSE	AES	Wed, Jan 25, 2017	11.37	11.49	11.35	11.37
6213	NYSE	AES	Tue, Jan 24, 2017	11.25	11.64	11.25	11.37
6212	NYSE	AES	Mon, Jan 23, 2017	11.42	11.46	11.19	11.22
6211	NYSE	AES	Fri, Jan 20, 2017	11.75	11.84	11.35	11.41
6210	NYSE	AES	Thu, Jan 19, 2017	11.89	11.95	11.70	11.73
6209	NYSE	AES	Wed, Jan 18, 2017	11.94	12.06	11.87	11.93
6208	NYSE	AES	Tue, Jan 17, 2017	11.80	12.04	11.76	11.91
6207	NYSE	AES	Fri, Jan 13, 2017	11.61	11.74	11.57	11.72
6206	NYSE	AES	Thu, Jan 12, 2017	11.78	11.84	11.58	11.58
6205	NYSE	AES	Wed, Jan 11, 2017	11.33	11.78	11.33	11.77
6204	NYSE	AES	Tue, Jan 10, 2017	11.54	11.58	11.29	11.33
6203	NYSE	AES	Mon, Jan 9, 2017	11.87	11.90	11.52	11.53
6202	NYSE	AES	Fri, Jan 6, 2017	11.40	11.85	11.39	11.82
6201	NYSE	AES	Thu, Jan 5, 2017	11.52	11.60	11.26	11.41
6200	NYSE	AES	Wed, Jan 4, 2017	11.54	11.75	11.52	11.56
6199	NYSE	AES	Tue, Jan 3, 2017	11.67	11.70	11.55	11.66
6198	NYSE	AES	Fri, Dec 30, 2016	11.73	11.79	11.59	11.62
6197	NYSE	AES	Thu, Dec 29, 2016	11.75	11.76	11.65	11.70
6196	NYSE	AES	Wed, Dec 28, 2016	11.88	11.92	11.63	11.64
6195	NYSE	AES	Tue, Dec 27, 2016	11.74	11.89	11.70	11.86
6194	NYSE	AES	Fri, Dec 23, 2016	11.83	11.84	11.68	11.73
6193	NYSE	AES	Thu, Dec 22, 2016	11.90	11.97	11.76	11.78
6192	NYSE	AES	Wed, Dec 21, 2016	11.94	12.10	11.91	11.98
6191	NYSE	AES	Tue, Dec 20, 2016	11.83	12.01	11.82	11.94
6190	NYSE	AES	Mon, Dec 19, 2016	11.84	11.94	11.68	11.84
6189	NYSE	AES	Fri, Dec 16, 2016	11.81	11.92	11.66	11.75
6188	NYSE	AES	Thu, Dec 15, 2016	11.88	11.94	11.73	11.80
6187	NYSE	AES	Wed, Dec 14, 2016	12.27	12.47	11.92	11.94
6186	NYSE	AES	Tue, Dec 13, 2016	12.09	12.22	12.06	12.19
6185	NYSE	AES	Mon, Dec 12, 2016	11.88	12.04	11.85	12.01
6184	NYSE	AES	Fri, Dec 9, 2016	11.85	11.96	11.70	11.92
6183	NYSE	AES	Thu, Dec 8, 2016	11.57	11.92	11.51	11.84
6182	NYSE	AES	Wed, Dec 7, 2016	11.39	11.64	11.35	11.62
6181	NYSE	AES	Tue, Dec 6, 2016	11.39	11.46	11.30	11.33
6180	NYSE	AES	Mon, Dec 5, 2016	11.16	11.39	11.07	11.34
6179	NYSE	AES	Fri, Dec 2, 2016	11.09	11.30	11.06	11.18
6178	NYSE	AES	Thu, Dec 1, 2016	11.36	11.46	10.98	11.03
6177	NYSE	AES	Wed, Nov 30, 2016	11.73	11.79	11.45	11.45
6176	NYSE	AES	Tue, Nov 29, 2016	11.88	12.01	11.85	11.88
6175	NYSE	AES	Mon, Nov 28, 2016	11.72	11.97	11.72	11.94
6174	NYSE	AES	Fri, Nov 25, 2016	11.34	11.64	11.34	11.63
6173	NYSE	AES	Wed, Nov 23, 2016	11.29	11.44	11.25	11.34
6172	NYSE	AES	Tue, Nov 22, 2016	11.42	11.50	11.32	11.41
6171	NYSE	AES	Mon, Nov 21, 2016	11.45	11.62	11.37	11.55
6170	NYSE	AES	Fri, Nov 18, 2016	11.42	11.67	11.38	11.40
6169	NYSE	AES	Thu, Nov 17, 2016	11.35	11.51	11.31	11.43
6168	NYSE	AES	Wed, Nov 16, 2016	11.50	11.53	11.25	11.35
6167	NYSE	AES	Tue, Nov 15, 2016	11.27	11.56	11.27	11.54
6166	NYSE	AES	Mon, Nov 14, 2016	11.19	11.25	11.08	11.22
6165	NYSE	AES	Fri, Nov 11, 2016	11.53	11.57	11.13	11.26
6164	NYSE	AES	Thu, Nov 10, 2016	11.98	12.02	11.41	11.47
6163	NYSE	AES	Wed, Nov 9, 2016	12.30	12.30	11.91	12.01
6162	NYSE	AES	Tue, Nov 8, 2016	12.44	12.48	12.29	12.43
6161	NYSE	AES	Mon, Nov 7, 2016	12.27	12.43	12.21	12.41
6160	NYSE	AES	Fri, Nov 4, 2016	11.52	12.47	11.25	12.11
6159	NYSE	AES	Thu, Nov 3, 2016	11.46	11.84	11.44	11.75
6158	NYSE	AES	Wed, Nov 2, 2016	11.59	11.59	11.25	11.46
6157	NYSE	AES	Tue, Nov 1, 2016	11.77	11.81	11.60	11.65
6156	NYSE	AES	Mon, Oct 31, 2016	11.70	11.93	11.69	11.77
6155	NYSE	AES	Fri, Oct 28, 2016	11.72	11.82	11.59	11.65
6154	NYSE	AES	Thu, Oct 27, 2016	12.00	12.05	11.76	11.71
6153	NYSE	AES	Wed, Oct 26, 2016	11.98	12.04	11.88	12.00
6152	NYSE	AES	Tue, Oct 25, 2016	12.01	12.08	11.91	12.02
6151	NYSE	AES	Mon, Oct 24, 2016	12.11	12.14	11.97	12.05
6150	NYSE	AES	Fri, Oct 21, 2016	11.94	12.08	11.87	12.02
6149	NYSE	AES	Thu, Oct 20, 2016	12.15	12.26	12.04	12.05
6148	NYSE	AES	Wed, Oct 19, 2016	11.90	12.16	11.88	12.12
6147	NYSE	AES	Tue, Oct 18, 2016	11.85	11.95	11.74	11.87
6146	NYSE	AES	Mon, Oct 17, 2016	11.60	11.73	11.60	11.71
6145	NYSE	AES	Fri, Oct 14, 2016	11.72	11.88	11.55	11.57
6144	NYSE	AES	Thu, Oct 13, 2016	11.61	11.85	11.51	11.73
6143	NYSE	AES	Wed, Oct 12, 2016	11.54	11.72	11.50	11.67
6142	NYSE	AES	Tue, Oct 11, 2016	11.62	11.65	11.45	11.52
6141	NYSE	AES	Mon, Oct 10, 2016	11.67	11.77	11.61	11.67
6140	NYSE	AES	Fri, Oct 7, 2016	11.73	11.83	11.58	11.59
6139	NYSE	AES	Thu, Oct 6, 2016	11.79	11.83	11.60	11.66
6138	NYSE	AES	Wed, Oct 5, 2016	12.00	12.06	11.77	11.86
6137	NYSE	AES	Tue, Oct 4, 2016	12.38	12.38	11.87	11.95
6136	NYSE	AES	Mon, Oct 3, 2016	12.64	12.75	12.21	12.47
6135	NYSE	AES	Fri, Sep 30, 2016	12.91	13.01	12.82	12.85
6134	NYSE	AES	Thu, Sep 29, 2016	13.14	13.14	12.80	12.90
6133	NYSE	AES	Wed, Sep 28, 2016	13.13	13.17	12.96	13.15
6132	NYSE	AES	Tue, Sep 27, 2016	13.10	13.14	12.87	13.08
6131	NYSE	AES	Mon, Sep 26, 2016	13.23	13.27	13.10	13.12
6130	NYSE	AES	Fri, Sep 23, 2016	13.13	13.32	13.10	13.26
6129	NYSE	AES	Thu, Sep 22, 2016	13.17	13.22	13.00	13.19
6128	NYSE	AES	Wed, Sep 21, 2016	12.81	13.11	12.78	13.10
6127	NYSE	AES	Tue, Sep 20, 2016	12.74	12.84	12.67	12.78
6126	NYSE	AES	Mon, Sep 19, 2016	12.59	12.73	12.52	12.70
6125	NYSE	AES	Fri, Sep 16, 2016	12.48	12.57	12.35	12.54
6124	NYSE	AES	Thu, Sep 15, 2016	12.27	12.62	12.22	12.55
6123	NYSE	AES	Wed, Sep 14, 2016	12.42	12.58	12.26	12.32
6122	NYSE	AES	Tue, Sep 13, 2016	12.49	12.54	12.30	12.39
6121	NYSE	AES	Mon, Sep 12, 2016	12.28	12.65	12.24	12.59
6120	NYSE	AES	Fri, Sep 9, 2016	12.79	12.82	12.32	12.33
6119	NYSE	AES	Thu, Sep 8, 2016	13.00	13.03	12.88	12.95
6118	NYSE	AES	Wed, Sep 7, 2016	12.85	13.08	12.80	13.03
6117	NYSE	AES	Tue, Sep 6, 2016	12.30	12.85	12.25	12.84
6116	NYSE	AES	Fri, Sep 2, 2016	12.04	12.26	12.04	12.23
6115	NYSE	AES	Thu, Sep 1, 2016	12.07	12.09	11.85	12.01
6114	NYSE	AES	Wed, Aug 31, 2016	12.00	12.08	11.92	12.07
6113	NYSE	AES	Tue, Aug 30, 2016	12.16	12.18	11.99	12.02
6112	NYSE	AES	Mon, Aug 29, 2016	12.07	12.23	12.02	12.15
6111	NYSE	AES	Fri, Aug 26, 2016	12.16	12.31	11.96	12.02
6110	NYSE	AES	Thu, Aug 25, 2016	12.09	12.16	12.02	12.11
6109	NYSE	AES	Wed, Aug 24, 2016	12.17	12.18	12.04	12.08
6108	NYSE	AES	Tue, Aug 23, 2016	12.35	12.40	12.17	12.18
6107	NYSE	AES	Mon, Aug 22, 2016	12.22	12.32	12.16	12.29
6106	NYSE	AES	Fri, Aug 19, 2016	12.40	12.41	12.16	12.22
6105	NYSE	AES	Thu, Aug 18, 2016	12.27	12.50	12.24	12.50
6104	NYSE	AES	Wed, Aug 17, 2016	12.00	12.31	11.89	12.28
6103	NYSE	AES	Tue, Aug 16, 2016	12.01	12.08	11.95	12.00
6102	NYSE	AES	Mon, Aug 15, 2016	12.24	12.33	12.09	12.09
6101	NYSE	AES	Fri, Aug 12, 2016	12.24	12.37	12.20	12.22
6100	NYSE	AES	Thu, Aug 11, 2016	12.19	12.24	12.11	12.24
6099	NYSE	AES	Wed, Aug 10, 2016	12.05	12.19	12.05	12.18
6098	NYSE	AES	Tue, Aug 9, 2016	12.18	12.25	12.03	12.07
6097	NYSE	AES	Mon, Aug 8, 2016	12.28	12.32	12.14	12.18
6096	NYSE	AES	Fri, Aug 5, 2016	12.44	12.52	12.10	12.23
6095	NYSE	AES	Thu, Aug 4, 2016	12.38	12.44	12.21	12.41
6094	NYSE	AES	Wed, Aug 3, 2016	12.21	12.59	12.14	12.40
6093	NYSE	AES	Tue, Aug 2, 2016	12.14	12.23	12.07	12.18
6092	NYSE	AES	Mon, Aug 1, 2016	12.33	12.37	12.13	12.17
6091	NYSE	AES	Fri, Jul 29, 2016	12.22	12.40	12.13	12.35
6090	NYSE	AES	Thu, Jul 28, 2016	12.24	12.30	12.10	12.25
6089	NYSE	AES	Wed, Jul 27, 2016	12.62	12.66	12.26	12.26
6088	NYSE	AES	Tue, Jul 26, 2016	12.66	12.68	12.54	12.61
6087	NYSE	AES	Mon, Jul 25, 2016	12.64	12.72	12.61	12.67
6086	NYSE	AES	Fri, Jul 22, 2016	12.58	12.68	12.52	12.65
6085	NYSE	AES	Thu, Jul 21, 2016	12.55	12.61	12.47	12.59
6084	NYSE	AES	Wed, Jul 20, 2016	12.50	12.58	12.39	12.56
6083	NYSE	AES	Tue, Jul 19, 2016	12.50	12.52	12.35	12.51
6082	NYSE	AES	Mon, Jul 18, 2016	12.63	12.63	12.51	12.57
6081	NYSE	AES	Fri, Jul 15, 2016	12.55	12.68	12.52	12.63
6080	NYSE	AES	Thu, Jul 14, 2016	12.64	12.68	12.44	12.52
6079	NYSE	AES	Wed, Jul 13, 2016	12.57	12.64	12.40	12.63
6078	NYSE	AES	Tue, Jul 12, 2016	12.57	12.68	12.47	12.48
6077	NYSE	AES	Mon, Jul 11, 2016	12.32	12.56	12.24	12.55
6076	NYSE	AES	Fri, Jul 8, 2016	12.15	12.32	12.03	12.32
6075	NYSE	AES	Thu, Jul 7, 2016	12.21	12.26	12.00	12.10
6074	NYSE	AES	Wed, Jul 6, 2016	12.13	12.25	12.03	12.23
6073	NYSE	AES	Tue, Jul 5, 2016	12.25	12.29	12.05	12.20
6072	NYSE	AES	Fri, Jul 1, 2016	12.48	12.53	12.25	12.33
6071	NYSE	AES	Thu, Jun 30, 2016	12.08	12.48	12.00	12.48
6070	NYSE	AES	Wed, Jun 29, 2016	11.90	12.09	11.85	12.03
6069	NYSE	AES	Tue, Jun 28, 2016	11.49	11.80	11.32	11.79
6068	NYSE	AES	Mon, Jun 27, 2016	11.73	11.74	11.29	11.41
6067	NYSE	AES	Fri, Jun 24, 2016	11.85	12.00	11.63	11.89
6066	NYSE	AES	Thu, Jun 23, 2016	12.07	12.14	12.01	12.10
6065	NYSE	AES	Wed, Jun 22, 2016	12.03	12.06	11.94	11.99
6064	NYSE	AES	Tue, Jun 21, 2016	11.87	12.08	11.79	12.01
6063	NYSE	AES	Mon, Jun 20, 2016	11.71	11.91	11.68	11.85
6062	NYSE	AES	Fri, Jun 17, 2016	11.29	11.62	11.27	11.61
6061	NYSE	AES	Thu, Jun 16, 2016	11.00	11.27	10.91	11.26
6060	NYSE	AES	Wed, Jun 15, 2016	11.12	11.21	11.02	11.06
6059	NYSE	AES	Tue, Jun 14, 2016	11.14	11.17	11.01	11.12
6058	NYSE	AES	Mon, Jun 13, 2016	11.17	11.23	11.12	11.17
6057	NYSE	AES	Fri, Jun 10, 2016	11.31	11.39	11.16	11.20
6056	NYSE	AES	Thu, Jun 9, 2016	11.37	11.46	11.22	11.44
6055	NYSE	AES	Wed, Jun 8, 2016	11.55	11.55	11.38	11.43
6054	NYSE	AES	Tue, Jun 7, 2016	11.39	11.55	11.36	11.51
6053	NYSE	AES	Mon, Jun 6, 2016	11.24	11.44	11.22	11.39
6052	NYSE	AES	Fri, Jun 3, 2016	10.93	11.30	10.86	11.22
6051	NYSE	AES	Thu, Jun 2, 2016	10.90	11.01	10.79	10.84
6050	NYSE	AES	Wed, Jun 1, 2016	11.04	11.07	10.91	10.94
6049	NYSE	AES	Tue, May 31, 2016	11.12	11.23	10.99	11.09
6048	NYSE	AES	Fri, May 27, 2016	10.90	11.13	10.89	11.11
6047	NYSE	AES	Thu, May 26, 2016	10.99	11.03	10.88	10.89
6046	NYSE	AES	Wed, May 25, 2016	10.89	11.07	10.82	10.97
6045	NYSE	AES	Tue, May 24, 2016	10.82	10.94	10.76	10.91
6044	NYSE	AES	Mon, May 23, 2016	10.86	10.89	10.73	10.74
6043	NYSE	AES	Fri, May 20, 2016	10.76	10.90	10.73	10.89
6042	NYSE	AES	Thu, May 19, 2016	10.65	10.77	10.49	10.74
6041	NYSE	AES	Wed, May 18, 2016	10.97	11.08	10.68	10.73
6040	NYSE	AES	Tue, May 17, 2016	11.08	11.15	10.94	11.02
6039	NYSE	AES	Mon, May 16, 2016	11.18	11.24	11.10	11.11
6038	NYSE	AES	Fri, May 13, 2016	11.23	11.26	11.07	11.16
6037	NYSE	AES	Thu, May 12, 2016	11.39	11.44	11.21	11.27
6036	NYSE	AES	Wed, May 11, 2016	11.41	11.47	11.24	11.32
6035	NYSE	AES	Tue, May 10, 2016	11.20	11.49	11.13	11.45
6034	NYSE	AES	Mon, May 9, 2016	10.95	11.24	10.80	11.16
6033	NYSE	AES	Fri, May 6, 2016	11.03	11.11	10.95	11.08
6032	NYSE	AES	Thu, May 5, 2016	11.24	11.27	11.01	11.07
6031	NYSE	AES	Wed, May 4, 2016	11.08	11.22	11.03	11.16
6030	NYSE	AES	Tue, May 3, 2016	11.20	11.24	10.95	11.13
6029	NYSE	AES	Mon, May 2, 2016	11.15	11.37	11.12	11.30
6028	NYSE	AES	Fri, Apr 29, 2016	11.12	11.17	10.92	11.16
6027	NYSE	AES	Thu, Apr 28, 2016	11.20	11.31	11.06	11.12
6026	NYSE	AES	Wed, Apr 27, 2016	11.24	11.48	11.13	11.38
6025	NYSE	AES	Tue, Apr 26, 2016	11.02	11.21	11.02	11.21
6024	NYSE	AES	Mon, Apr 25, 2016	11.17	11.21	10.99	11.00
6023	NYSE	AES	Fri, Apr 22, 2016	11.15	11.31	11.07	11.18
6022	NYSE	AES	Thu, Apr 21, 2016	11.27	11.34	11.06	11.11
6021	NYSE	AES	Wed, Apr 20, 2016	11.50	11.53	11.25	11.27
6020	NYSE	AES	Tue, Apr 19, 2016	11.37	11.54	11.36	11.50
6019	NYSE	AES	Mon, Apr 18, 2016	11.18	11.36	11.06	11.31
6018	NYSE	AES	Fri, Apr 15, 2016	11.23	11.33	11.21	11.25
6017	NYSE	AES	Thu, Apr 14, 2016	11.22	11.34	11.20	11.24
6016	NYSE	AES	Wed, Apr 13, 2016	11.22	11.29	11.10	11.23
6015	NYSE	AES	Tue, Apr 12, 2016	11.06	11.19	11.01	11.16
6014	NYSE	AES	Mon, Apr 11, 2016	11.01	11.14	10.96	11.02
6013	NYSE	AES	Fri, Apr 8, 2016	10.91	11.16	10.91	10.96
6012	NYSE	AES	Thu, Apr 7, 2016	10.97	11.17	10.79	10.86
6011	NYSE	AES	Wed, Apr 6, 2016	11.07	11.12	10.94	11.08
6010	NYSE	AES	Tue, Apr 5, 2016	11.36	11.36	11.36	11.07
6009	NYSE	AES	Mon, Apr 4, 2016	11.56	11.66	11.31	11.36
6008	NYSE	AES	Fri, Apr 1, 2016	11.68	11.69	11.41	11.57
6007	NYSE	AES	Thu, Mar 31, 2016	11.62	11.80	11.57	11.80
6006	NYSE	AES	Wed, Mar 30, 2016	11.73	11.78	11.60	11.62
6005	NYSE	AES	Tue, Mar 29, 2016	11.39	11.66	11.35	11.65
6004	NYSE	AES	Mon, Mar 28, 2016	11.61	11.63	11.41	11.41
6003	NYSE	AES	Thu, Mar 24, 2016	11.30	11.30	11.30	11.57
6002	NYSE	AES	Wed, Mar 23, 2016	11.58	11.58	11.28	11.30
6001	NYSE	AES	Tue, Mar 22, 2016	11.50	11.65	11.40	11.54
6000	NYSE	AES	Mon, Mar 21, 2016	11.60	11.64	11.51	11.54
5999	NYSE	AES	Fri, Mar 18, 2016	11.53	11.70	11.53	11.62
5998	NYSE	AES	Thu, Mar 17, 2016	11.37	11.57	11.28	11.53
5997	NYSE	AES	Wed, Mar 16, 2016	10.93	11.41	10.91	11.39
5996	NYSE	AES	Tue, Mar 15, 2016	10.96	10.96	10.96	10.97
5995	NYSE	AES	Mon, Mar 14, 2016	10.87	11.01	10.81	10.96
5994	NYSE	AES	Fri, Mar 11, 2016	10.94	11.01	10.83	10.91
5993	NYSE	AES	Thu, Mar 10, 2016	10.50	10.81	10.43	10.81
5992	NYSE	AES	Wed, Mar 9, 2016	10.62	10.62	10.62	10.50
5991	NYSE	AES	Tue, Mar 8, 2016	10.85	10.87	10.58	10.62
5990	NYSE	AES	Mon, Mar 7, 2016	10.74	10.99	10.68	10.89
5989	NYSE	AES	Fri, Mar 4, 2016	10.43	10.82	10.27	10.79
5988	NYSE	AES	Thu, Mar 3, 2016	10.28	10.28	10.28	10.45
5987	NYSE	AES	Wed, Mar 2, 2016	10.06	10.29	9.94	10.28
5986	NYSE	AES	Tue, Mar 1, 2016	9.80	9.80	9.80	10.12
5985	NYSE	AES	Mon, Feb 29, 2016	9.85	9.97	9.78	9.80
5984	NYSE	AES	Fri, Feb 26, 2016	10.01	10.14	9.80	9.87
5983	NYSE	AES	Thu, Feb 25, 2016	10.03	10.08	9.52	9.97
5982	NYSE	AES	Wed, Feb 24, 2016	9.50	10.14	9.32	10.03
5981	NYSE	AES	Tue, Feb 23, 2016	9.71	9.79	9.51	9.58
5980	NYSE	AES	Mon, Feb 22, 2016	9.66	9.80	9.53	9.79
5979	NYSE	AES	Fri, Feb 19, 2016	9.64	9.64	9.34	9.41
5978	NYSE	AES	Thu, Feb 18, 2016	9.64	9.76	9.50	9.70
5977	NYSE	AES	Wed, Feb 17, 2016	9.44	9.74	9.38	9.62
5976	NYSE	AES	Tue, Feb 16, 2016	9.28	9.46	9.20	9.38
5975	NYSE	AES	Fri, Feb 12, 2016	9.01	9.19	8.88	9.17
5974	NYSE	AES	Thu, Feb 11, 2016	9.38	9.40	8.97	9.00
5973	NYSE	AES	Wed, Feb 10, 2016	9.50	9.62	9.25	9.53
5972	NYSE	AES	Tue, Feb 9, 2016	9.33	9.64	9.20	9.51
5971	NYSE	AES	Mon, Feb 8, 2016	9.68	9.71	9.32	9.44
5970	NYSE	AES	Fri, Feb 5, 2016	9.54	9.97	9.54	9.75
5969	NYSE	AES	Thu, Feb 4, 2016	9.70	10.11	9.70	9.80
5968	NYSE	AES	Wed, Feb 3, 2016	9.41	9.79	9.36	9.75
5967	NYSE	AES	Tue, Feb 2, 2016	9.36	9.49	9.27	9.29
5966	NYSE	AES	Mon, Feb 1, 2016	9.47	9.54	9.30	9.46
5965	NYSE	AES	Fri, Jan 29, 2016	9.12	9.51	9.11	9.50
5964	NYSE	AES	Thu, Jan 28, 2016	9.22	9.34	9.09	9.16
5963	NYSE	AES	Wed, Jan 27, 2016	9.04	9.21	8.96	9.08
5962	NYSE	AES	Tue, Jan 26, 2016	8.81	9.10	8.77	9.04
5961	NYSE	AES	Mon, Jan 25, 2016	9.13	9.19	8.74	8.74
5960	NYSE	AES	Fri, Jan 22, 2016	9.28	9.39	9.08	9.17
5959	NYSE	AES	Thu, Jan 21, 2016	8.64	9.27	8.59	9.11
5958	NYSE	AES	Wed, Jan 20, 2016	8.60	8.70	8.22	8.62
5957	NYSE	AES	Tue, Jan 19, 2016	8.64	8.83	8.43	8.72
5956	NYSE	AES	Fri, Jan 15, 2016	8.63	8.65	8.32	8.54
5955	NYSE	AES	Thu, Jan 14, 2016	8.66	8.89	8.51	8.85
5954	NYSE	AES	Wed, Jan 13, 2016	8.80	9.08	8.57	8.64
5953	NYSE	AES	Tue, Jan 12, 2016	9.10	9.11	8.68	8.75
5952	NYSE	AES	Mon, Jan 11, 2016	9.12	9.22	8.81	9.03
5951	NYSE	AES	Fri, Jan 8, 2016	9.01	9.20	8.78	9.13
5950	NYSE	AES	Thu, Jan 7, 2016	9.09	9.20	8.99	9.00
5949	NYSE	AES	Wed, Jan 6, 2016	9.40	9.48	9.20	9.23
5948	NYSE	AES	Tue, Jan 5, 2016	9.47	9.59	9.28	9.56
5947	NYSE	AES	Mon, Jan 4, 2016	9.44	9.48	9.22	9.43
5946	NYSE	AES	Thu, Dec 31, 2015	9.50	9.73	9.37	9.57
5945	NYSE	AES	Wed, Dec 30, 2015	9.61	9.66	9.50	9.50
5944	NYSE	AES	Tue, Dec 29, 2015	9.55	9.64	9.47	9.61
5943	NYSE	AES	Mon, Dec 28, 2015	9.56	9.63	9.39	9.46
5942	NYSE	AES	Thu, Dec 24, 2015	9.53	9.65	9.52	9.58
5941	NYSE	AES	Wed, Dec 23, 2015	9.32	9.58	9.31	9.54
5940	NYSE	AES	Tue, Dec 22, 2015	9.19	9.31	9.14	9.29
5939	NYSE	AES	Mon, Dec 21, 2015	9.08	9.28	9.01	9.16
5938	NYSE	AES	Fri, Dec 18, 2015	9.17	9.18	8.94	9.06
5937	NYSE	AES	Thu, Dec 17, 2015	9.37	9.50	9.16	9.20
5936	NYSE	AES	Wed, Dec 16, 2015	9.29	9.39	9.13	9.37
5935	NYSE	AES	Tue, Dec 15, 2015	8.90	9.36	8.89	9.25
5934	NYSE	AES	Mon, Dec 14, 2015	9.05	9.15	8.76	8.83
5933	NYSE	AES	Fri, Dec 11, 2015	9.17	9.20	8.96	8.97
5932	NYSE	AES	Thu, Dec 10, 2015	9.26	9.35	9.16	9.28
5931	NYSE	AES	Wed, Dec 9, 2015	9.19	9.43	9.15	9.26
5930	NYSE	AES	Tue, Dec 8, 2015	9.11	9.27	9.07	9.20
5929	NYSE	AES	Mon, Dec 7, 2015	9.26	9.30	8.96	9.21
5928	NYSE	AES	Fri, Dec 4, 2015	9.52	9.60	9.30	9.32
5927	NYSE	AES	Thu, Dec 3, 2015	9.56	9.75	9.50	9.52
5926	NYSE	AES	Wed, Dec 2, 2015	9.99	10.00	9.60	9.60
5925	NYSE	AES	Tue, Dec 1, 2015	10.02	10.09	9.92	9.98
5924	NYSE	AES	Mon, Nov 30, 2015	10.00	10.08	9.98	9.99
5923	NYSE	AES	Fri, Nov 27, 2015	9.89	10.02	9.83	9.99
5922	NYSE	AES	Wed, Nov 25, 2015	9.66	9.92	9.66	9.88
5921	NYSE	AES	Tue, Nov 24, 2015	9.64	9.94	9.61	9.90
5920	NYSE	AES	Mon, Nov 23, 2015	9.67	9.75	9.58	9.66
5919	NYSE	AES	Fri, Nov 20, 2015	9.62	9.81	9.58	9.67
5918	NYSE	AES	Thu, Nov 19, 2015	9.72	9.76	9.45	9.57
5917	NYSE	AES	Wed, Nov 18, 2015	9.57	9.75	9.50	9.73
5916	NYSE	AES	Tue, Nov 17, 2015	9.82	9.92	9.50	9.54
5915	NYSE	AES	Mon, Nov 16, 2015	9.77	9.90	9.67	9.81
5914	NYSE	AES	Fri, Nov 13, 2015	9.76	9.90	9.72	9.80
5913	NYSE	AES	Thu, Nov 12, 2015	9.84	10.07	9.73	9.73
5912	NYSE	AES	Wed, Nov 11, 2015	10.10	10.13	9.87	10.05
5911	NYSE	AES	Tue, Nov 10, 2015	9.96	10.12	9.94	10.07
5910	NYSE	AES	Mon, Nov 9, 2015	10.16	10.23	9.81	9.90
5909	NYSE	AES	Fri, Nov 6, 2015	9.77	10.23	9.61	10.20
5908	NYSE	AES	Thu, Nov 5, 2015	10.48	10.70	9.85	9.88
5907	NYSE	AES	Wed, Nov 4, 2015	10.95	11.06	10.79	10.82
5906	NYSE	AES	Tue, Nov 3, 2015	10.94	11.03	10.77	10.93
5905	NYSE	AES	Mon, Nov 2, 2015	10.98	11.09	10.91	11.02
5904	NYSE	AES	Fri, Oct 30, 2015	11.01	11.07	10.92	10.95
5903	NYSE	AES	Thu, Oct 29, 2015	10.95	11.07	10.87	11.00
5902	NYSE	AES	Wed, Oct 28, 2015	10.88	11.21	10.81	11.12
5901	NYSE	AES	Tue, Oct 27, 2015	10.83	10.90	10.75	10.87
5900	NYSE	AES	Mon, Oct 26, 2015	10.99	11.05	10.78	10.88
5899	NYSE	AES	Fri, Oct 23, 2015	11.08	11.16	10.92	11.05
5898	NYSE	AES	Thu, Oct 22, 2015	10.81	11.04	10.75	11.04
5897	NYSE	AES	Wed, Oct 21, 2015	10.95	11.07	10.73	10.76
5896	NYSE	AES	Tue, Oct 20, 2015	10.69	10.92	10.59	10.88
5895	NYSE	AES	Mon, Oct 19, 2015	10.68	10.74	10.52	10.74
5894	NYSE	AES	Fri, Oct 16, 2015	10.82	10.82	10.62	10.78
5893	NYSE	AES	Thu, Oct 15, 2015	10.62	10.79	10.51	10.78
5892	NYSE	AES	Wed, Oct 14, 2015	10.64	10.76	10.56	10.57
5891	NYSE	AES	Tue, Oct 13, 2015	10.64	10.85	10.62	10.63
5890	NYSE	AES	Mon, Oct 12, 2015	10.73	10.84	10.65	10.71
5889	NYSE	AES	Fri, Oct 9, 2015	10.77	10.84	10.65	10.72
5888	NYSE	AES	Thu, Oct 8, 2015	10.49	10.80	10.47	10.76
5887	NYSE	AES	Wed, Oct 7, 2015	10.55	10.75	10.48	10.53
5886	NYSE	AES	Tue, Oct 6, 2015	10.24	10.46	10.15	10.46
5885	NYSE	AES	Mon, Oct 5, 2015	10.15	10.41	10.14	10.27
5884	NYSE	AES	Fri, Oct 2, 2015	9.81	10.09	9.79	10.09
5883	NYSE	AES	Thu, Oct 1, 2015	9.86	10.00	9.72	9.89
5882	NYSE	AES	Wed, Sep 30, 2015	9.53	9.82	9.47	9.79
5881	NYSE	AES	Tue, Sep 29, 2015	9.81	9.86	9.42	9.46
5880	NYSE	AES	Mon, Sep 28, 2015	9.92	10.05	9.79	9.81
5879	NYSE	AES	Fri, Sep 25, 2015	10.08	10.16	9.91	9.96
5878	NYSE	AES	Thu, Sep 24, 2015	10.05	10.08	9.85	10.00
5877	NYSE	AES	Wed, Sep 23, 2015	10.50	10.51	10.14	10.14
5876	NYSE	AES	Tue, Sep 22, 2015	10.73	10.78	10.43	10.48
5875	NYSE	AES	Mon, Sep 21, 2015	11.00	11.09	10.75	10.78
5874	NYSE	AES	Fri, Sep 18, 2015	11.05	11.12	10.88	10.94
5873	NYSE	AES	Thu, Sep 17, 2015	11.18	11.38	11.06	11.17
5872	NYSE	AES	Wed, Sep 16, 2015	11.15	11.20	11.10	11.18
5871	NYSE	AES	Tue, Sep 15, 2015	11.11	11.17	10.99	11.12
5870	NYSE	AES	Mon, Sep 14, 2015	11.12	11.25	10.99	11.07
5869	NYSE	AES	Fri, Sep 11, 2015	11.20	11.24	11.05	11.13
5868	NYSE	AES	Thu, Sep 10, 2015	11.23	11.47	11.21	11.24
5867	NYSE	AES	Wed, Sep 9, 2015	11.39	11.56	11.27	11.30
5866	NYSE	AES	Tue, Sep 8, 2015	11.24	11.36	11.09	11.32
5865	NYSE	AES	Fri, Sep 4, 2015	11.32	11.32	11.00	11.03
5864	NYSE	AES	Thu, Sep 3, 2015	11.35	11.51	11.25	11.44
5863	NYSE	AES	Wed, Sep 2, 2015	11.60	11.63	11.22	11.32
5862	NYSE	AES	Tue, Sep 1, 2015	11.78	11.80	11.34	11.44
5861	NYSE	AES	Mon, Aug 31, 2015	12.03	12.07	11.82	12.00
5860	NYSE	AES	Fri, Aug 28, 2015	11.86	12.14	11.81	12.10
5859	NYSE	AES	Thu, Aug 27, 2015	11.76	11.91	11.65	11.87
5858	NYSE	AES	Wed, Aug 26, 2015	11.56	11.68	11.40	11.65
5857	NYSE	AES	Tue, Aug 25, 2015	11.79	11.90	11.33	11.34
5856	NYSE	AES	Mon, Aug 24, 2015	11.27	11.73	11.15	11.53
5855	NYSE	AES	Fri, Aug 21, 2015	12.16	12.33	11.92	12.00
5854	NYSE	AES	Thu, Aug 20, 2015	12.41	12.61	12.29	12.31
5853	NYSE	AES	Wed, Aug 19, 2015	12.73	12.75	12.45	12.54
5852	NYSE	AES	Tue, Aug 18, 2015	12.85	12.87	12.75	12.82
5851	NYSE	AES	Mon, Aug 17, 2015	12.80	12.99	12.67	12.87
5850	NYSE	AES	Fri, Aug 14, 2015	12.62	12.86	12.60	12.81
5849	NYSE	AES	Thu, Aug 13, 2015	13.01	13.21	12.63	12.66
5848	NYSE	AES	Wed, Aug 12, 2015	12.33	13.10	12.33	13.06
5847	NYSE	AES	Tue, Aug 11, 2015	12.65	12.80	12.27	12.35
5846	NYSE	AES	Mon, Aug 10, 2015	12.58	12.78	12.51	12.68
5845	NYSE	AES	Fri, Aug 7, 2015	12.64	12.79	12.58	12.64
5844	NYSE	AES	Thu, Aug 6, 2015	12.58	12.63	12.34	12.60
5843	NYSE	AES	Wed, Aug 5, 2015	12.61	12.78	12.56	12.59
5842	NYSE	AES	Tue, Aug 4, 2015	12.71	12.83	12.53	12.56
5841	NYSE	AES	Mon, Aug 3, 2015	12.82	12.94	12.66	12.73
5840	NYSE	AES	Fri, Jul 31, 2015	12.81	12.96	12.76	12.80
5839	NYSE	AES	Thu, Jul 30, 2015	12.75	12.85	12.66	12.69
5838	NYSE	AES	Wed, Jul 29, 2015	12.80	12.84	12.70	12.83
5837	NYSE	AES	Tue, Jul 28, 2015	12.93	13.01	12.71	12.77
5836	NYSE	AES	Mon, Jul 27, 2015	12.73	12.99	12.69	12.93
5835	NYSE	AES	Fri, Jul 24, 2015	12.92	12.92	12.68	12.79
5834	NYSE	AES	Thu, Jul 23, 2015	13.14	13.20	12.88	12.94
5833	NYSE	AES	Wed, Jul 22, 2015	12.90	13.22	12.90	13.17
5832	NYSE	AES	Tue, Jul 21, 2015	13.02	13.02	12.87	12.94
5831	NYSE	AES	Mon, Jul 20, 2015	13.17	13.17	12.94	13.08
5830	NYSE	AES	Fri, Jul 17, 2015	13.35	13.38	13.14	13.21
5829	NYSE	AES	Thu, Jul 16, 2015	13.20	13.38	13.14	13.35
5828	NYSE	AES	Wed, Jul 15, 2015	13.10	13.19	13.05	13.18
5827	NYSE	AES	Tue, Jul 14, 2015	13.05	13.25	13.05	13.12
5826	NYSE	AES	Mon, Jul 13, 2015	13.17	13.19	13.02	13.05
5825	NYSE	AES	Fri, Jul 10, 2015	13.04	13.16	13.03	13.10
5824	NYSE	AES	Thu, Jul 9, 2015	12.99	13.13	12.99	13.01
5823	NYSE	AES	Wed, Jul 8, 2015	13.19	13.34	12.78	12.91
5822	NYSE	AES	Tue, Jul 7, 2015	13.22	13.34	13.17	13.24
5821	NYSE	AES	Mon, Jul 6, 2015	13.24	13.30	13.11	13.20
5820	NYSE	AES	Thu, Jul 2, 2015	13.27	13.40	13.16	13.30
5819	NYSE	AES	Wed, Jul 1, 2015	13.30	13.36	13.15	13.19
5818	NYSE	AES	Tue, Jun 30, 2015	13.21	13.30	13.05	13.26
5817	NYSE	AES	Mon, Jun 29, 2015	13.41	13.52	13.15	13.16
5816	NYSE	AES	Fri, Jun 26, 2015	13.49	13.53	13.33	13.46
5815	NYSE	AES	Thu, Jun 25, 2015	13.64	13.66	13.47	13.53
5814	NYSE	AES	Wed, Jun 24, 2015	13.72	13.80	13.54	13.64
5813	NYSE	AES	Tue, Jun 23, 2015	13.94	13.97	13.67	13.71
5812	NYSE	AES	Mon, Jun 22, 2015	13.89	14.02	13.77	13.94
5811	NYSE	AES	Fri, Jun 19, 2015	13.87	13.97	13.77	13.85
5810	NYSE	AES	Thu, Jun 18, 2015	13.67	13.88	13.61	13.85
5809	NYSE	AES	Wed, Jun 17, 2015	13.61	13.73	13.52	13.67
5808	NYSE	AES	Tue, Jun 16, 2015	13.47	13.60	13.33	13.58
5807	NYSE	AES	Mon, Jun 15, 2015	13.33	13.48	13.28	13.44
5806	NYSE	AES	Fri, Jun 12, 2015	13.48	13.52	13.31	13.35
5805	NYSE	AES	Thu, Jun 11, 2015	13.40	13.58	13.32	13.52
5804	NYSE	AES	Wed, Jun 10, 2015	13.64	13.65	13.30	13.32
5803	NYSE	AES	Tue, Jun 9, 2015	13.07	13.51	13.06	13.51
5802	NYSE	AES	Mon, Jun 8, 2015	13.12	13.16	13.02	13.08
5801	NYSE	AES	Fri, Jun 5, 2015	13.09	13.24	12.98	13.15
5800	NYSE	AES	Thu, Jun 4, 2015	13.08	13.16	13.00	13.02
5799	NYSE	AES	Wed, Jun 3, 2015	13.44	13.45	12.90	13.15
5798	NYSE	AES	Tue, Jun 2, 2015	13.56	13.57	13.29	13.45
5797	NYSE	AES	Mon, Jun 1, 2015	13.59	13.73	13.51	13.64
5796	NYSE	AES	Fri, May 29, 2015	13.33	13.60	13.29	13.60
5795	NYSE	AES	Thu, May 28, 2015	13.39	13.47	13.30	13.33
5794	NYSE	AES	Wed, May 27, 2015	13.63	13.65	13.39	13.44
5793	NYSE	AES	Tue, May 26, 2015	13.68	13.70	13.37	13.42
5792	NYSE	AES	Fri, May 22, 2015	13.73	13.79	13.60	13.70
5791	NYSE	AES	Thu, May 21, 2015	13.62	13.79	13.57	13.78
5790	NYSE	AES	Wed, May 20, 2015	13.66	13.79	13.60	13.63
5789	NYSE	AES	Tue, May 19, 2015	13.68	13.68	13.31	13.62
5788	NYSE	AES	Mon, May 18, 2015	13.66	13.76	13.58	13.74
5787	NYSE	AES	Fri, May 15, 2015	13.56	13.75	13.49	13.70
5786	NYSE	AES	Thu, May 14, 2015	13.50	13.59	13.34	13.54
5785	NYSE	AES	Wed, May 13, 2015	13.48	13.50	13.30	13.36
5784	NYSE	AES	Tue, May 12, 2015	13.57	13.72	13.36	13.71
5783	NYSE	AES	Mon, May 11, 2015	13.29	13.84	13.20	13.68
5782	NYSE	AES	Fri, May 8, 2015	13.72	13.83	13.57	13.66
5781	NYSE	AES	Thu, May 7, 2015	13.49	13.65	13.38	13.54
5780	NYSE	AES	Wed, May 6, 2015	13.49	13.52	13.30	13.45
5779	NYSE	AES	Tue, May 5, 2015	13.60	13.60	13.44	13.48
5778	NYSE	AES	Mon, May 4, 2015	13.42	13.72	13.31	13.64
5777	NYSE	AES	Fri, May 1, 2015	13.24	13.30	13.05	13.27
5776	NYSE	AES	Thu, Apr 30, 2015	13.42	13.43	13.15	13.25
5775	NYSE	AES	Wed, Apr 29, 2015	13.27	13.47	13.12	13.45
5774	NYSE	AES	Tue, Apr 28, 2015	13.24	13.39	13.13	13.39
5773	NYSE	AES	Mon, Apr 27, 2015	13.54	13.61	13.23	13.25
5772	NYSE	AES	Fri, Apr 24, 2015	13.33	13.67	13.27	13.46
5771	NYSE	AES	Thu, Apr 23, 2015	13.51	13.62	13.30	13.31
5770	NYSE	AES	Wed, Apr 22, 2015	13.42	13.59	13.18	13.56
5769	NYSE	AES	Tue, Apr 21, 2015	13.25	13.39	13.00	13.33
5768	NYSE	AES	Mon, Apr 20, 2015	13.18	13.40	13.17	13.24
5767	NYSE	AES	Fri, Apr 17, 2015	13.17	13.34	13.13	13.16
5766	NYSE	AES	Thu, Apr 16, 2015	13.30	13.42	13.20	13.28
5765	NYSE	AES	Wed, Apr 15, 2015	13.31	13.41	13.28	13.35
5764	NYSE	AES	Tue, Apr 14, 2015	13.02	13.27	12.99	13.27
5763	NYSE	AES	Mon, Apr 13, 2015	13.17	13.18	12.97	12.97
5762	NYSE	AES	Fri, Apr 10, 2015	13.07	13.21	12.99	13.20
5761	NYSE	AES	Thu, Apr 9, 2015	13.08	13.11	12.93	13.05
5760	NYSE	AES	Wed, Apr 8, 2015	13.22	13.28	13.04	13.12
5759	NYSE	AES	Tue, Apr 7, 2015	13.31	13.31	13.14	13.14
5758	NYSE	AES	Mon, Apr 6, 2015	12.86	13.38	12.85	13.33
5757	NYSE	AES	Thu, Apr 2, 2015	12.80	12.90	12.71	12.84
5756	NYSE	AES	Wed, Apr 1, 2015	12.86	12.95	12.64	12.83
5755	NYSE	AES	Tue, Mar 31, 2015	12.74	12.87	12.68	12.85
5754	NYSE	AES	Mon, Mar 30, 2015	12.52	12.80	12.48	12.74
5753	NYSE	AES	Fri, Mar 27, 2015	12.48	12.63	12.39	12.48
5752	NYSE	AES	Thu, Mar 26, 2015	12.47	12.56	12.33	12.46
5751	NYSE	AES	Wed, Mar 25, 2015	12.70	12.70	12.37	12.50
5750	NYSE	AES	Tue, Mar 24, 2015	12.82	12.98	12.61	12.69
5749	NYSE	AES	Mon, Mar 23, 2015	12.83	12.97	12.77	12.88
5748	NYSE	AES	Fri, Mar 20, 2015	12.54	12.84	12.49	12.84
5747	NYSE	AES	Thu, Mar 19, 2015	12.62	12.72	12.47	12.52
5746	NYSE	AES	Wed, Mar 18, 2015	12.23	12.71	12.15	12.64
5745	NYSE	AES	Tue, Mar 17, 2015	12.00	12.23	11.99	12.19
5744	NYSE	AES	Mon, Mar 16, 2015	12.00	12.13	11.96	12.01
5743	NYSE	AES	Fri, Mar 13, 2015	12.04	12.05	11.83	11.92
5742	NYSE	AES	Thu, Mar 12, 2015	12.09	12.14	12.01	12.10
5741	NYSE	AES	Wed, Mar 11, 2015	12.11	12.17	11.96	12.05
5740	NYSE	AES	Tue, Mar 10, 2015	12.12	12.22	12.08	12.12
5739	NYSE	AES	Mon, Mar 9, 2015	12.26	12.32	12.12	12.19
5738	NYSE	AES	Fri, Mar 6, 2015	12.52	12.68	12.19	12.23
5737	NYSE	AES	Thu, Mar 5, 2015	12.78	12.83	12.67	12.70
5736	NYSE	AES	Wed, Mar 4, 2015	12.92	13.00	12.71	12.75
5735	NYSE	AES	Tue, Mar 3, 2015	12.65	13.02	12.65	13.00
5734	NYSE	AES	Mon, Mar 2, 2015	12.91	12.91	12.55	12.65
5733	NYSE	AES	Fri, Feb 27, 2015	12.68	13.01	12.57	12.97
5732	NYSE	AES	Thu, Feb 26, 2015	12.12	12.74	12.12	12.63
5731	NYSE	AES	Wed, Feb 25, 2015	12.11	12.17	11.87	12.00
5730	NYSE	AES	Tue, Feb 24, 2015	11.87	12.15	11.85	12.12
5729	NYSE	AES	Mon, Feb 23, 2015	11.90	11.97	11.77	11.92
5728	NYSE	AES	Fri, Feb 20, 2015	11.86	11.90	11.64	11.89
5727	NYSE	AES	Thu, Feb 19, 2015	11.79	11.97	11.77	11.85
5726	NYSE	AES	Wed, Feb 18, 2015	11.63	11.89	11.58	11.83
5725	NYSE	AES	Tue, Feb 17, 2015	11.85	11.85	11.54	11.64
5724	NYSE	AES	Fri, Feb 13, 2015	11.84	12.04	11.73	11.86
5723	NYSE	AES	Thu, Feb 12, 2015	12.00	12.04	11.83	11.86
5722	NYSE	AES	Wed, Feb 11, 2015	12.05	12.10	11.81	11.93
5721	NYSE	AES	Tue, Feb 10, 2015	11.74	12.20	11.53	12.16
5720	NYSE	AES	Mon, Feb 9, 2015	12.05	12.16	11.80	11.85
5719	NYSE	AES	Fri, Feb 6, 2015	12.60	12.65	12.02	12.07
5718	NYSE	AES	Thu, Feb 5, 2015	12.58	12.70	12.51	12.67
5717	NYSE	AES	Wed, Feb 4, 2015	12.41	12.69	12.39	12.52
5716	NYSE	AES	Tue, Feb 3, 2015	12.35	12.72	12.35	12.48
5715	NYSE	AES	Mon, Feb 2, 2015	12.24	12.37	12.18	12.36
5714	NYSE	AES	Fri, Jan 30, 2015	12.22	12.44	12.17	12.22
5713	NYSE	AES	Thu, Jan 29, 2015	12.28	12.48	12.23	12.44
5712	NYSE	AES	Wed, Jan 28, 2015	12.74	12.82	12.30	12.32
5711	NYSE	AES	Tue, Jan 27, 2015	12.64	12.79	12.55	12.73
5710	NYSE	AES	Mon, Jan 26, 2015	12.67	12.73	12.48	12.73
5709	NYSE	AES	Fri, Jan 23, 2015	12.93	13.01	12.68	12.68
5708	NYSE	AES	Thu, Jan 22, 2015	13.26	13.31	12.84	12.92
5707	NYSE	AES	Wed, Jan 21, 2015	12.97	13.22	12.89	13.20
5706	NYSE	AES	Tue, Jan 20, 2015	13.44	13.49	12.93	13.09
5705	NYSE	AES	Fri, Jan 16, 2015	13.14	13.39	13.13	13.37
5704	NYSE	AES	Thu, Jan 15, 2015	13.15	13.38	13.08	13.10
5703	NYSE	AES	Wed, Jan 14, 2015	12.92	13.17	12.82	13.14
5702	NYSE	AES	Tue, Jan 13, 2015	12.97	13.18	12.90	13.02
5701	NYSE	AES	Mon, Jan 12, 2015	12.87	12.95	12.55	12.88
5700	NYSE	AES	Fri, Jan 9, 2015	13.26	13.30	12.87	12.90
5699	NYSE	AES	Thu, Jan 8, 2015	13.15	13.37	13.09	13.23
5698	NYSE	AES	Wed, Jan 7, 2015	13.11	13.13	12.93	13.03
5697	NYSE	AES	Tue, Jan 6, 2015	13.31	13.46	12.95	13.01
5696	NYSE	AES	Mon, Jan 5, 2015	13.67	13.70	13.24	13.31
5695	NYSE	AES	Fri, Jan 2, 2015	13.86	13.87	13.51	13.70
5694	NYSE	AES	Wed, Dec 31, 2014	14.03	14.03	13.75	13.77
5693	NYSE	AES	Tue, Dec 30, 2014	14.34	14.36	13.93	14.02
5692	NYSE	AES	Mon, Dec 29, 2014	14.22	14.49	14.19	14.37
5691	NYSE	AES	Fri, Dec 26, 2014	13.86	14.29	13.86	14.22
5690	NYSE	AES	Wed, Dec 24, 2014	13.66	13.85	13.62	13.81
5689	NYSE	AES	Tue, Dec 23, 2014	13.72	13.93	13.64	13.65
5688	NYSE	AES	Mon, Dec 22, 2014	13.50	13.68	13.38	13.66
5687	NYSE	AES	Fri, Dec 19, 2014	13.25	13.60	13.23	13.50
5686	NYSE	AES	Thu, Dec 18, 2014	13.25	13.31	13.03	13.21
5685	NYSE	AES	Wed, Dec 17, 2014	12.85	13.17	12.85	13.13
5684	NYSE	AES	Tue, Dec 16, 2014	13.01	13.29	12.78	12.79
5683	NYSE	AES	Mon, Dec 15, 2014	13.70	13.72	12.88	13.01
5682	NYSE	AES	Fri, Dec 12, 2014	13.14	13.46	13.10	13.29
5681	NYSE	AES	Thu, Dec 11, 2014	13.37	13.47	13.16	13.21
5680	NYSE	AES	Wed, Dec 10, 2014	13.83	13.86	13.30	13.36
5679	NYSE	AES	Tue, Dec 9, 2014	13.47	13.87	13.47	13.86
5678	NYSE	AES	Mon, Dec 8, 2014	13.65	13.74	13.48	13.60
5677	NYSE	AES	Fri, Dec 5, 2014	13.62	13.78	13.56	13.68
5676	NYSE	AES	Thu, Dec 4, 2014	13.82	13.87	13.61	13.74
5675	NYSE	AES	Wed, Dec 3, 2014	13.81	14.00	13.47	13.81
5674	NYSE	AES	Tue, Dec 2, 2014	13.51	13.91	13.40	13.84
5673	NYSE	AES	Mon, Dec 1, 2014	13.80	13.89	13.65	13.65
5672	NYSE	AES	Fri, Nov 28, 2014	13.79	13.90	13.78	13.87
5671	NYSE	AES	Wed, Nov 26, 2014	13.90	13.98	13.79	13.82
5670	NYSE	AES	Tue, Nov 25, 2014	14.03	14.05	13.85	13.92
5669	NYSE	AES	Mon, Nov 24, 2014	14.14	14.18	14.03	14.08
5668	NYSE	AES	Fri, Nov 21, 2014	14.07	14.12	13.94	14.10
5667	NYSE	AES	Thu, Nov 20, 2014	13.86	13.95	13.82	13.93
5666	NYSE	AES	Wed, Nov 19, 2014	13.68	13.92	13.54	13.92
5665	NYSE	AES	Tue, Nov 18, 2014	13.75	13.92	13.72	13.74
5664	NYSE	AES	Mon, Nov 17, 2014	13.43	13.76	13.34	13.76
5663	NYSE	AES	Fri, Nov 14, 2014	13.65	13.68	13.47	13.47
5662	NYSE	AES	Thu, Nov 13, 2014	13.48	13.76	13.46	13.77
5661	NYSE	AES	Wed, Nov 12, 2014	13.37	13.75	13.26	13.44
5660	NYSE	AES	Tue, Nov 11, 2014	13.62	13.65	13.47	13.49
5659	NYSE	AES	Mon, Nov 10, 2014	13.42	13.64	13.41	13.63
5658	NYSE	AES	Fri, Nov 7, 2014	13.09	13.47	13.04	13.46
5657	NYSE	AES	Thu, Nov 6, 2014	13.54	13.54	13.01	13.06
5656	NYSE	AES	Wed, Nov 5, 2014	13.89	13.99	13.73	13.95
5655	NYSE	AES	Tue, Nov 4, 2014	14.11	14.14	13.69	13.76
5654	NYSE	AES	Mon, Nov 3, 2014	14.15	14.25	14.06	14.12
5653	NYSE	AES	Fri, Oct 31, 2014	14.07	14.09	13.90	14.07
5652	NYSE	AES	Thu, Oct 30, 2014	13.40	13.97	13.39	13.95
5651	NYSE	AES	Wed, Oct 29, 2014	13.67	13.69	13.25	13.41
5650	NYSE	AES	Tue, Oct 28, 2014	13.43	13.60	13.35	13.60
5649	NYSE	AES	Mon, Oct 27, 2014	13.71	13.72	13.33	13.42
5648	NYSE	AES	Fri, Oct 24, 2014	13.59	13.76	13.49	13.73
5647	NYSE	AES	Thu, Oct 23, 2014	13.83	13.85	13.58	13.59
5646	NYSE	AES	Wed, Oct 22, 2014	13.48	13.71	13.45	13.63
5645	NYSE	AES	Tue, Oct 21, 2014	13.44	13.59	13.40	13.51
5644	NYSE	AES	Mon, Oct 20, 2014	13.30	13.41	13.14	13.36
5643	NYSE	AES	Fri, Oct 17, 2014	13.01	13.34	12.94	13.29
5642	NYSE	AES	Thu, Oct 16, 2014	12.70	13.10	12.59	12.98
5641	NYSE	AES	Wed, Oct 15, 2014	13.06	13.14	12.38	12.84
5640	NYSE	AES	Tue, Oct 14, 2014	13.20	13.52	13.13	13.21
5639	NYSE	AES	Mon, Oct 13, 2014	13.21	13.42	13.10	13.14
5638	NYSE	AES	Fri, Oct 10, 2014	13.52	13.69	13.22	13.25
5637	NYSE	AES	Thu, Oct 9, 2014	13.99	14.06	13.42	13.47
5636	NYSE	AES	Wed, Oct 8, 2014	14.22	14.32	13.81	14.04
5635	NYSE	AES	Tue, Oct 7, 2014	14.25	14.45	14.15	14.24
5634	NYSE	AES	Mon, Oct 6, 2014	14.21	14.38	14.18	14.30
5633	NYSE	AES	Fri, Oct 3, 2014	14.16	14.20	14.03	14.14
5632	NYSE	AES	Thu, Oct 2, 2014	14.20	14.32	13.98	14.14
5631	NYSE	AES	Wed, Oct 1, 2014	14.19	14.40	14.13	14.20
5630	NYSE	AES	Tue, Sep 30, 2014	14.25	14.34	14.05	14.18
5629	NYSE	AES	Mon, Sep 29, 2014	14.15	14.26	14.07	14.21
5628	NYSE	AES	Fri, Sep 26, 2014	14.15	14.29	14.10	14.22
5627	NYSE	AES	Thu, Sep 25, 2014	14.40	14.47	14.15	14.15
5626	NYSE	AES	Wed, Sep 24, 2014	14.51	14.53	14.39	14.46
5625	NYSE	AES	Tue, Sep 23, 2014	14.52	14.56	14.42	14.51
5624	NYSE	AES	Mon, Sep 22, 2014	14.65	14.68	14.50	14.55
5623	NYSE	AES	Fri, Sep 19, 2014	14.56	14.73	14.49	14.70
5622	NYSE	AES	Thu, Sep 18, 2014	14.44	14.58	14.39	14.47
5621	NYSE	AES	Wed, Sep 17, 2014	14.60	14.67	14.39	14.47
5620	NYSE	AES	Tue, Sep 16, 2014	14.40	14.63	14.35	14.57
5619	NYSE	AES	Mon, Sep 15, 2014	14.42	14.50	14.33	14.40
5618	NYSE	AES	Fri, Sep 12, 2014	14.47	14.55	14.35	14.41
5617	NYSE	AES	Thu, Sep 11, 2014	14.48	14.57	14.44	14.52
5616	NYSE	AES	Wed, Sep 10, 2014	14.75	14.81	14.45	14.48
5615	NYSE	AES	Tue, Sep 9, 2014	14.89	14.90	14.72	14.74
5614	NYSE	AES	Mon, Sep 8, 2014	14.84	15.02	14.82	14.94
5613	NYSE	AES	Fri, Sep 5, 2014	14.68	14.89	14.62	14.89
5612	NYSE	AES	Thu, Sep 4, 2014	14.57	14.71	14.48	14.68
5611	NYSE	AES	Wed, Sep 3, 2014	14.96	14.99	14.52	14.56
5610	NYSE	AES	Tue, Sep 2, 2014	15.17	15.21	14.87	14.95
5609	NYSE	AES	Fri, Aug 29, 2014	15.10	15.20	15.03	15.18
5608	NYSE	AES	Thu, Aug 28, 2014	14.99	15.11	14.95	15.10
5607	NYSE	AES	Wed, Aug 27, 2014	15.06	15.10	14.97	15.04
5606	NYSE	AES	Tue, Aug 26, 2014	15.18	15.18	15.02	15.03
5605	NYSE	AES	Mon, Aug 25, 2014	15.12	15.17	14.99	15.16
5604	NYSE	AES	Fri, Aug 22, 2014	15.03	15.09	14.88	15.02
5603	NYSE	AES	Thu, Aug 21, 2014	15.06	15.21	15.03	15.07
5602	NYSE	AES	Wed, Aug 20, 2014	14.85	15.08	14.79	15.05
5601	NYSE	AES	Tue, Aug 19, 2014	14.81	14.92	14.75	14.90
5600	NYSE	AES	Mon, Aug 18, 2014	14.86	14.99	14.73	14.75
5599	NYSE	AES	Fri, Aug 15, 2014	14.94	14.99	14.72	14.81
5598	NYSE	AES	Thu, Aug 14, 2014	14.68	14.93	14.68	14.91
5597	NYSE	AES	Wed, Aug 13, 2014	14.59	14.79	14.59	14.68
5596	NYSE	AES	Tue, Aug 12, 2014	14.56	14.69	14.50	14.59
5595	NYSE	AES	Mon, Aug 11, 2014	14.76	14.91	14.54	14.56
5594	NYSE	AES	Fri, Aug 8, 2014	14.44	14.75	14.42	14.75
5593	NYSE	AES	Thu, Aug 7, 2014	14.01	14.45	14.01	14.39
5592	NYSE	AES	Wed, Aug 6, 2014	14.41	14.45	14.24	14.36
5591	NYSE	AES	Tue, Aug 5, 2014	14.74	14.81	14.43	14.50
5590	NYSE	AES	Mon, Aug 4, 2014	14.68	14.81	14.42	14.81
5589	NYSE	AES	Fri, Aug 1, 2014	14.52	14.82	14.46	14.70
5588	NYSE	AES	Thu, Jul 31, 2014	14.89	14.99	14.58	14.61
5587	NYSE	AES	Wed, Jul 30, 2014	15.06	15.18	14.91	14.99
5586	NYSE	AES	Tue, Jul 29, 2014	15.21	15.29	15.09	15.10
5585	NYSE	AES	Mon, Jul 28, 2014	15.09	15.28	15.06	15.21
5584	NYSE	AES	Fri, Jul 25, 2014	15.22	15.30	15.07	15.09
5583	NYSE	AES	Thu, Jul 24, 2014	15.24	15.31	15.09	15.28
5582	NYSE	AES	Wed, Jul 23, 2014	15.21	15.23	15.11	15.20
5581	NYSE	AES	Tue, Jul 22, 2014	15.24	15.34	15.15	15.22
5580	NYSE	AES	Mon, Jul 21, 2014	15.16	15.21	15.00	15.15
5579	NYSE	AES	Fri, Jul 18, 2014	15.12	15.23	15.02	15.19
5578	NYSE	AES	Thu, Jul 17, 2014	15.23	15.33	15.04	15.07
5577	NYSE	AES	Wed, Jul 16, 2014	15.24	15.26	15.10	15.25
5576	NYSE	AES	Tue, Jul 15, 2014	15.22	15.31	15.03	15.15
5575	NYSE	AES	Mon, Jul 14, 2014	15.46	15.46	15.15	15.19
5574	NYSE	AES	Fri, Jul 11, 2014	15.46	15.49	15.32	15.41
5573	NYSE	AES	Thu, Jul 10, 2014	15.35	15.56	15.31	15.53
5572	NYSE	AES	Wed, Jul 9, 2014	15.53	15.56	15.30	15.38
5571	NYSE	AES	Tue, Jul 8, 2014	15.43	15.56	15.37	15.49
5570	NYSE	AES	Mon, Jul 7, 2014	15.44	15.55	15.41	15.44
5569	NYSE	AES	Thu, Jul 3, 2014	15.37	15.51	15.25	15.46
5568	NYSE	AES	Wed, Jul 2, 2014	15.56	15.61	15.35	15.44
5567	NYSE	AES	Tue, Jul 1, 2014	15.57	15.64	15.36	15.57
5566	NYSE	AES	Mon, Jun 30, 2014	15.50	15.65	15.33	15.55
5565	NYSE	AES	Fri, Jun 27, 2014	15.43	15.64	15.41	15.53
5564	NYSE	AES	Thu, Jun 26, 2014	15.37	15.57	15.18	15.45
5563	NYSE	AES	Wed, Jun 25, 2014	15.19	15.34	15.01	15.32
5562	NYSE	AES	Tue, Jun 24, 2014	15.25	15.41	15.16	15.20
5561	NYSE	AES	Mon, Jun 23, 2014	15.24	15.32	15.20	15.28
5560	NYSE	AES	Fri, Jun 20, 2014	15.27	15.39	15.18	15.26
5559	NYSE	AES	Thu, Jun 19, 2014	15.06	15.30	15.06	15.21
5558	NYSE	AES	Wed, Jun 18, 2014	14.53	15.04	14.51	15.03
5557	NYSE	AES	Tue, Jun 17, 2014	14.39	14.58	14.31	14.56
5556	NYSE	AES	Mon, Jun 16, 2014	14.17	14.44	14.15	14.43
5555	NYSE	AES	Fri, Jun 13, 2014	14.17	14.33	14.08	14.20
5554	NYSE	AES	Thu, Jun 12, 2014	14.25	14.28	14.09	14.17
5553	NYSE	AES	Wed, Jun 11, 2014	14.27	14.39	14.18	14.23
5552	NYSE	AES	Tue, Jun 10, 2014	14.37	14.46	14.28	14.29
5551	NYSE	AES	Mon, Jun 9, 2014	14.48	14.54	14.39	14.39
5550	NYSE	AES	Fri, Jun 6, 2014	14.32	14.55	14.31	14.46
5549	NYSE	AES	Thu, Jun 5, 2014	14.01	14.36	14.01	14.28
5548	NYSE	AES	Wed, Jun 4, 2014	14.21	14.25	13.96	13.97
5547	NYSE	AES	Tue, Jun 3, 2014	14.04	14.24	14.01	14.19
5546	NYSE	AES	Mon, Jun 2, 2014	14.09	14.18	14.00	14.10
5545	NYSE	AES	Fri, May 30, 2014	13.94	14.11	13.78	14.10
5544	NYSE	AES	Thu, May 29, 2014	13.86	13.97	13.80	13.96
5543	NYSE	AES	Wed, May 28, 2014	13.76	13.91	13.63	13.87
5542	NYSE	AES	Tue, May 27, 2014	13.80	13.88	13.73	13.77
5541	NYSE	AES	Fri, May 23, 2014	13.71	13.87	13.58	13.61
5540	NYSE	AES	Thu, May 22, 2014	13.56	13.76	13.42	13.68
5539	NYSE	AES	Wed, May 21, 2014	13.84	13.94	13.55	13.58
5538	NYSE	AES	Tue, May 20, 2014	13.98	14.04	13.77	13.83
5537	NYSE	AES	Mon, May 19, 2014	14.16	14.20	13.92	14.00
5536	NYSE	AES	Fri, May 16, 2014	14.22	14.30	14.08	14.22
5535	NYSE	AES	Thu, May 15, 2014	14.18	14.24	14.08	14.20
5534	NYSE	AES	Wed, May 14, 2014	14.12	14.31	14.06	14.18
5533	NYSE	AES	Tue, May 13, 2014	14.06	14.16	14.00	14.09
5532	NYSE	AES	Mon, May 12, 2014	14.08	14.17	13.95	14.01
5531	NYSE	AES	Fri, May 9, 2014	14.05	14.26	13.95	14.04
5530	NYSE	AES	Thu, May 8, 2014	14.00	14.43	13.94	14.08
5529	NYSE	AES	Wed, May 7, 2014	14.25	14.48	14.22	14.47
5528	NYSE	AES	Tue, May 6, 2014	14.29	14.35	14.17	14.19
5527	NYSE	AES	Mon, May 5, 2014	14.29	14.33	14.18	14.29
5526	NYSE	AES	Fri, May 2, 2014	14.69	14.70	14.30	14.33
5525	NYSE	AES	Thu, May 1, 2014	14.46	14.77	14.42	14.73
5524	NYSE	AES	Wed, Apr 30, 2014	14.33	14.47	14.20	14.45
5523	NYSE	AES	Tue, Apr 29, 2014	14.36	14.42	14.11	14.32
5522	NYSE	AES	Mon, Apr 28, 2014	14.51	14.54	14.32	14.35
5521	NYSE	AES	Fri, Apr 25, 2014	14.51	14.57	14.33	14.44
5520	NYSE	AES	Thu, Apr 24, 2014	14.33	14.60	14.27	14.51
5519	NYSE	AES	Wed, Apr 23, 2014	14.18	14.39	14.17	14.28
5518	NYSE	AES	Tue, Apr 22, 2014	14.14	14.19	14.01	14.14
5517	NYSE	AES	Mon, Apr 21, 2014	14.29	14.36	14.09	14.14
5516	NYSE	AES	Thu, Apr 17, 2014	14.33	14.45	14.19	14.26
5515	NYSE	AES	Wed, Apr 16, 2014	14.41	14.45	14.17	14.35
5514	NYSE	AES	Tue, Apr 15, 2014	14.31	14.45	14.14	14.33
5513	NYSE	AES	Mon, Apr 14, 2014	14.22	14.38	14.13	14.31
5512	NYSE	AES	Fri, Apr 11, 2014	14.38	14.47	14.11	14.15
5511	NYSE	AES	Thu, Apr 10, 2014	14.30	14.58	14.29	14.43
5510	NYSE	AES	Wed, Apr 9, 2014	14.39	14.50	14.18	14.30
5509	NYSE	AES	Tue, Apr 8, 2014	14.17	14.50	14.10	14.38
5508	NYSE	AES	Mon, Apr 7, 2014	14.32	14.42	14.18	14.19
5507	NYSE	AES	Fri, Apr 4, 2014	14.35	14.64	14.29	14.33
5506	NYSE	AES	Thu, Apr 3, 2014	14.29	14.41	14.22	14.25
5505	NYSE	AES	Wed, Apr 2, 2014	14.33	14.46	14.22	14.25
5504	NYSE	AES	Tue, Apr 1, 2014	14.33	14.38	14.24	14.31
5503	NYSE	AES	Mon, Mar 31, 2014	14.40	14.44	14.18	14.28
5502	NYSE	AES	Fri, Mar 28, 2014	14.10	14.31	14.07	14.29
5501	NYSE	AES	Thu, Mar 27, 2014	13.76	14.06	13.75	14.02
5500	NYSE	AES	Wed, Mar 26, 2014	13.97	14.03	13.72	13.73
5499	NYSE	AES	Tue, Mar 25, 2014	13.91	13.99	13.84	13.93
5498	NYSE	AES	Mon, Mar 24, 2014	13.94	14.03	13.75	13.87
5497	NYSE	AES	Fri, Mar 21, 2014	14.13	14.17	13.88	13.89
5496	NYSE	AES	Thu, Mar 20, 2014	13.82	14.00	13.70	13.97
5495	NYSE	AES	Wed, Mar 19, 2014	14.06	14.12	13.77	13.83
5494	NYSE	AES	Tue, Mar 18, 2014	13.94	14.09	13.93	14.02
5493	NYSE	AES	Mon, Mar 17, 2014	13.85	13.99	13.79	13.91
5492	NYSE	AES	Fri, Mar 14, 2014	13.80	13.98	13.79	13.81
5491	NYSE	AES	Thu, Mar 13, 2014	13.84	13.94	13.78	13.84
5490	NYSE	AES	Wed, Mar 12, 2014	13.54	13.85	13.53	13.84
5489	NYSE	AES	Tue, Mar 11, 2014	13.85	13.87	13.54	13.61
5488	NYSE	AES	Mon, Mar 10, 2014	14.03	14.03	13.84	13.84
5487	NYSE	AES	Fri, Mar 7, 2014	13.99	14.06	13.86	14.05
5486	NYSE	AES	Thu, Mar 6, 2014	14.04	14.14	13.91	13.99
5485	NYSE	AES	Wed, Mar 5, 2014	13.91	14.05	13.88	14.04
5484	NYSE	AES	Tue, Mar 4, 2014	13.90	14.09	13.88	13.95
5483	NYSE	AES	Mon, Mar 3, 2014	13.58	13.94	13.55	13.86
5482	NYSE	AES	Fri, Feb 28, 2014	13.80	13.86	13.57	13.65
5481	NYSE	AES	Thu, Feb 27, 2014	14.08	14.10	13.74	13.78
5480	NYSE	AES	Wed, Feb 26, 2014	14.17	14.37	14.02	14.17
5479	NYSE	AES	Tue, Feb 25, 2014	14.26	14.39	14.15	14.29
5478	NYSE	AES	Mon, Feb 24, 2014	14.62	14.68	14.23	14.27
5477	NYSE	AES	Fri, Feb 21, 2014	14.53	14.78	14.46	14.63
5476	NYSE	AES	Thu, Feb 20, 2014	14.37	14.76	14.37	14.52
5475	NYSE	AES	Wed, Feb 19, 2014	14.67	14.81	14.36	14.41
5474	NYSE	AES	Tue, Feb 18, 2014	14.65	14.94	14.62	14.76
5473	NYSE	AES	Fri, Feb 14, 2014	14.44	14.62	14.42	14.62
5472	NYSE	AES	Thu, Feb 13, 2014	14.21	14.60	14.20	14.49
5471	NYSE	AES	Wed, Feb 12, 2014	14.33	14.36	14.17	14.31
5470	NYSE	AES	Tue, Feb 11, 2014	14.05	14.49	14.03	14.33
5469	NYSE	AES	Mon, Feb 10, 2014	14.02	14.11	13.82	14.05
5468	NYSE	AES	Fri, Feb 7, 2014	14.00	14.10	13.92	14.06
5467	NYSE	AES	Thu, Feb 6, 2014	13.85	13.99	13.79	13.96
5466	NYSE	AES	Wed, Feb 5, 2014	13.74	13.92	13.58	13.84
5465	NYSE	AES	Tue, Feb 4, 2014	13.76	13.89	13.62	13.83
5464	NYSE	AES	Mon, Feb 3, 2014	14.06	14.22	13.68	13.71
5463	NYSE	AES	Fri, Jan 31, 2014	13.78	14.10	13.71	14.06
5462	NYSE	AES	Thu, Jan 30, 2014	13.80	13.97	13.73	13.95
5461	NYSE	AES	Wed, Jan 29, 2014	13.80	13.96	13.68	13.75
5460	NYSE	AES	Tue, Jan 28, 2014	13.65	13.97	13.62	13.97
5459	NYSE	AES	Mon, Jan 27, 2014	13.72	13.75	13.42	13.64
5458	NYSE	AES	Fri, Jan 24, 2014	14.13	14.13	13.54	13.72
5457	NYSE	AES	Thu, Jan 23, 2014	14.35	14.40	14.06	14.19
5456	NYSE	AES	Wed, Jan 22, 2014	14.43	14.59	14.39	14.47
5455	NYSE	AES	Tue, Jan 21, 2014	14.46	14.55	14.28	14.43
5454	NYSE	AES	Fri, Jan 17, 2014	14.36	14.44	14.27	14.30
5453	NYSE	AES	Thu, Jan 16, 2014	14.28	14.37	14.18	14.31
5452	NYSE	AES	Wed, Jan 15, 2014	14.45	14.47	14.23	14.30
5451	NYSE	AES	Tue, Jan 14, 2014	14.27	14.45	14.18	14.44
5450	NYSE	AES	Mon, Jan 13, 2014	14.45	14.51	14.21	14.26
5449	NYSE	AES	Fri, Jan 10, 2014	14.50	14.70	14.48	14.53
5448	NYSE	AES	Thu, Jan 9, 2014	14.36	14.54	14.27	14.46
5447	NYSE	AES	Wed, Jan 8, 2014	14.54	14.61	14.21	14.30
5446	NYSE	AES	Tue, Jan 7, 2014	14.36	14.80	14.36	14.59
5445	NYSE	AES	Mon, Jan 6, 2014	14.34	14.45	14.13	14.34
5444	NYSE	AES	Fri, Jan 3, 2014	14.28	14.35	14.11	14.20
5443	NYSE	AES	Thu, Jan 2, 2014	14.51	14.56	14.19	14.27
5442	NYSE	AES	Tue, Dec 31, 2013	14.45	14.55	14.39	14.51
5441	NYSE	AES	Mon, Dec 30, 2013	14.48	14.52	14.28	14.46
5440	NYSE	AES	Fri, Dec 27, 2013	14.51	14.60	14.36	14.45
5439	NYSE	AES	Thu, Dec 26, 2013	14.47	14.64	14.45	14.46
5438	NYSE	AES	Tue, Dec 24, 2013	14.36	14.53	14.23	14.47
5437	NYSE	AES	Mon, Dec 23, 2013	14.37	14.49	14.34	14.39
5436	NYSE	AES	Fri, Dec 20, 2013	14.17	14.41	14.14	14.32
5435	NYSE	AES	Thu, Dec 19, 2013	14.14	14.24	14.03	14.12
5434	NYSE	AES	Wed, Dec 18, 2013	14.05	14.27	13.81	14.21
5433	NYSE	AES	Tue, Dec 17, 2013	13.99	14.06	13.84	13.94
5432	NYSE	AES	Mon, Dec 16, 2013	13.82	14.11	13.75	13.96
5431	NYSE	AES	Fri, Dec 13, 2013	13.53	13.95	13.49	13.68
5430	NYSE	AES	Thu, Dec 12, 2013	14.02	14.27	13.77	13.85
5429	NYSE	AES	Wed, Dec 11, 2013	14.47	14.57	14.28	14.32
5428	NYSE	AES	Tue, Dec 10, 2013	14.69	14.75	14.44	14.49
5427	NYSE	AES	Mon, Dec 9, 2013	15.04	15.06	14.67	14.71
5426	NYSE	AES	Fri, Dec 6, 2013	14.88	15.14	14.78	15.02
5425	NYSE	AES	Thu, Dec 5, 2013	15.26	15.29	14.68	14.74
5424	NYSE	AES	Wed, Dec 4, 2013	14.83	15.54	14.73	15.31
5423	NYSE	AES	Tue, Dec 3, 2013	14.41	14.89	14.35	14.88
5422	NYSE	AES	Mon, Dec 2, 2013	14.57	14.70	14.45	14.47
5421	NYSE	AES	Fri, Nov 29, 2013	14.45	14.66	14.40	14.57
5420	NYSE	AES	Wed, Nov 27, 2013	14.50	14.55	14.31	14.47
5419	NYSE	AES	Tue, Nov 26, 2013	14.50	14.55	14.28	14.43
5418	NYSE	AES	Mon, Nov 25, 2013	14.67	14.73	14.50	14.53
5417	NYSE	AES	Fri, Nov 22, 2013	14.60	14.73	14.55	14.62
5416	NYSE	AES	Thu, Nov 21, 2013	14.70	14.77	14.60	14.63
5415	NYSE	AES	Wed, Nov 20, 2013	14.75	14.83	14.57	14.59
5414	NYSE	AES	Tue, Nov 19, 2013	14.97	15.03	14.65	14.70
5413	NYSE	AES	Mon, Nov 18, 2013	15.28	15.30	14.94	14.96
5412	NYSE	AES	Fri, Nov 15, 2013	15.17	15.30	15.01	15.28
5411	NYSE	AES	Thu, Nov 14, 2013	15.16	15.25	15.01	15.20
5410	NYSE	AES	Wed, Nov 13, 2013	14.78	15.12	14.65	15.11
5409	NYSE	AES	Tue, Nov 12, 2013	14.53	14.93	14.51	14.86
5408	NYSE	AES	Mon, Nov 11, 2013	14.19	14.56	14.15	14.56
5407	NYSE	AES	Fri, Nov 8, 2013	13.74	14.24	13.61	14.21
5406	NYSE	AES	Thu, Nov 7, 2013	14.09	14.36	13.62	13.70
5405	NYSE	AES	Wed, Nov 6, 2013	13.96	14.09	13.93	14.05
5404	NYSE	AES	Tue, Nov 5, 2013	14.04	14.09	13.93	13.96
5403	NYSE	AES	Mon, Nov 4, 2013	14.05	14.20	13.94	14.12
5402	NYSE	AES	Fri, Nov 1, 2013	14.08	14.17	13.92	13.99
5401	NYSE	AES	Thu, Oct 31, 2013	14.22	14.29	13.97	14.09
5400	NYSE	AES	Wed, Oct 30, 2013	14.33	14.49	14.13	14.24
5399	NYSE	AES	Tue, Oct 29, 2013	14.39	14.46	14.27	14.30
5398	NYSE	AES	Mon, Oct 28, 2013	14.31	14.40	14.21	14.35
5397	NYSE	AES	Fri, Oct 25, 2013	14.10	14.34	14.03	14.31
5396	NYSE	AES	Thu, Oct 24, 2013	14.07	14.19	13.97	14.07
5395	NYSE	AES	Wed, Oct 23, 2013	14.26	14.36	14.01	14.05
5394	NYSE	AES	Tue, Oct 22, 2013	14.28	14.42	14.25	14.30
5393	NYSE	AES	Mon, Oct 21, 2013	14.19	14.37	14.14	14.22
5392	NYSE	AES	Fri, Oct 18, 2013	14.10	14.32	14.04	14.21
5391	NYSE	AES	Thu, Oct 17, 2013	13.73	14.21	13.68	14.06
5390	NYSE	AES	Wed, Oct 16, 2013	13.61	13.80	13.57	13.75
5389	NYSE	AES	Tue, Oct 15, 2013	13.74	13.81	13.51	13.54
5388	NYSE	AES	Mon, Oct 14, 2013	13.63	13.82	13.46	13.81
5387	NYSE	AES	Fri, Oct 11, 2013	13.56	13.73	13.50	13.69
5386	NYSE	AES	Thu, Oct 10, 2013	13.31	13.57	13.21	13.55
5385	NYSE	AES	Wed, Oct 9, 2013	13.32	13.37	13.19	13.22
5384	NYSE	AES	Tue, Oct 8, 2013	13.37	13.58	13.27	13.30
5383	NYSE	AES	Mon, Oct 7, 2013	13.29	13.38	13.25	13.29
5382	NYSE	AES	Fri, Oct 4, 2013	13.27	13.47	13.20	13.38
5381	NYSE	AES	Thu, Oct 3, 2013	13.31	13.34	13.16	13.25
5380	NYSE	AES	Wed, Oct 2, 2013	13.35	13.41	13.22	13.35
5379	NYSE	AES	Tue, Oct 1, 2013	13.33	13.45	13.26	13.38
5378	NYSE	AES	Mon, Sep 30, 2013	13.39	13.43	13.24	13.29
5377	NYSE	AES	Fri, Sep 27, 2013	13.56	13.62	13.37	13.47
5376	NYSE	AES	Thu, Sep 26, 2013	13.52	13.65	13.49	13.59
5375	NYSE	AES	Wed, Sep 25, 2013	13.54	13.66	13.28	13.51
5374	NYSE	AES	Tue, Sep 24, 2013	13.53	13.60	13.42	13.52
5373	NYSE	AES	Mon, Sep 23, 2013	13.31	13.58	13.31	13.51
5372	NYSE	AES	Fri, Sep 20, 2013	13.58	13.60	13.35	13.38
5371	NYSE	AES	Thu, Sep 19, 2013	13.70	13.77	13.51	13.59
5370	NYSE	AES	Wed, Sep 18, 2013	13.29	13.75	13.21	13.65
5369	NYSE	AES	Tue, Sep 17, 2013	13.38	13.46	13.30	13.32
5368	NYSE	AES	Mon, Sep 16, 2013	13.40	13.55	13.26	13.35
5367	NYSE	AES	Fri, Sep 13, 2013	13.37	13.44	13.24	13.27
5366	NYSE	AES	Thu, Sep 12, 2013	13.46	13.49	13.28	13.38
5365	NYSE	AES	Wed, Sep 11, 2013	13.58	13.58	13.37	13.43
5364	NYSE	AES	Tue, Sep 10, 2013	13.39	13.57	13.35	13.57
5363	NYSE	AES	Mon, Sep 9, 2013	13.10	13.32	13.08	13.29
5362	NYSE	AES	Fri, Sep 6, 2013	12.75	13.36	12.75	13.09
5361	NYSE	AES	Thu, Sep 5, 2013	12.59	12.73	12.59	12.71
5360	NYSE	AES	Wed, Sep 4, 2013	12.72	12.75	12.55	12.64
5359	NYSE	AES	Tue, Sep 3, 2013	12.87	12.94	12.65	12.70
5358	NYSE	AES	Fri, Aug 30, 2013	12.80	12.86	12.65	12.71
5357	NYSE	AES	Thu, Aug 29, 2013	12.86	12.96	12.72	12.78
5356	NYSE	AES	Wed, Aug 28, 2013	12.72	12.92	12.67	12.86
5355	NYSE	AES	Tue, Aug 27, 2013	12.79	12.93	12.71	12.73
5354	NYSE	AES	Mon, Aug 26, 2013	12.93	13.06	12.83	12.95
5353	NYSE	AES	Fri, Aug 23, 2013	12.95	12.97	12.79	12.91
5352	NYSE	AES	Thu, Aug 22, 2013	12.65	12.94	12.60	12.88
5351	NYSE	AES	Wed, Aug 21, 2013	12.65	12.72	12.52	12.62
5350	NYSE	AES	Tue, Aug 20, 2013	12.53	12.73	12.39	12.69
5349	NYSE	AES	Mon, Aug 19, 2013	12.59	12.64	12.38	12.49
5348	NYSE	AES	Fri, Aug 16, 2013	12.78	12.78	12.56	12.66
5347	NYSE	AES	Thu, Aug 15, 2013	12.90	12.94	12.74	12.81
5346	NYSE	AES	Wed, Aug 14, 2013	12.95	13.07	12.87	12.99
5345	NYSE	AES	Tue, Aug 13, 2013	13.11	13.11	12.89	12.97
5344	NYSE	AES	Mon, Aug 12, 2013	13.06	13.12	13.00	13.08
5343	NYSE	AES	Fri, Aug 9, 2013	13.11	13.33	13.08	13.09
5342	NYSE	AES	Thu, Aug 8, 2013	12.89	13.38	12.78	13.13
5341	NYSE	AES	Wed, Aug 7, 2013	12.68	12.88	12.59	12.87
5340	NYSE	AES	Tue, Aug 6, 2013	12.70	12.82	12.65	12.76
5339	NYSE	AES	Mon, Aug 5, 2013	12.57	12.82	12.53	12.78
5338	NYSE	AES	Fri, Aug 2, 2013	12.66	12.70	12.50	12.66
5337	NYSE	AES	Thu, Aug 1, 2013	12.53	12.70	12.40	12.66
5336	NYSE	AES	Wed, Jul 31, 2013	12.35	12.59	12.24	12.44
5335	NYSE	AES	Tue, Jul 30, 2013	12.45	12.48	12.34	12.38
5334	NYSE	AES	Mon, Jul 29, 2013	12.47	12.54	12.39	12.40
5333	NYSE	AES	Fri, Jul 26, 2013	12.38	12.49	12.32	12.48
5332	NYSE	AES	Thu, Jul 25, 2013	12.37	12.47	12.25	12.45
5331	NYSE	AES	Wed, Jul 24, 2013	12.72	12.72	12.32	12.42
5330	NYSE	AES	Tue, Jul 23, 2013	12.68	12.82	12.55	12.76
5329	NYSE	AES	Mon, Jul 22, 2013	12.82	12.87	12.66	12.68
5328	NYSE	AES	Fri, Jul 19, 2013	12.73	12.90	12.71	12.83
5327	NYSE	AES	Thu, Jul 18, 2013	12.74	12.83	12.72	12.75
5326	NYSE	AES	Wed, Jul 17, 2013	12.86	12.90	12.67	12.74
5325	NYSE	AES	Tue, Jul 16, 2013	12.84	12.89	12.72	12.77
5324	NYSE	AES	Mon, Jul 15, 2013	12.60	12.90	12.58	12.87
5323	NYSE	AES	Fri, Jul 12, 2013	12.50	12.62	12.45	12.60
5322	NYSE	AES	Thu, Jul 11, 2013	12.41	12.54	12.39	12.53
5321	NYSE	AES	Wed, Jul 10, 2013	12.01	12.28	11.98	12.26
5320	NYSE	AES	Tue, Jul 9, 2013	11.98	12.11	11.97	12.03
5319	NYSE	AES	Mon, Jul 8, 2013	11.89	12.01	11.88	11.92
5318	NYSE	AES	Fri, Jul 5, 2013	11.87	11.91	11.72	11.86
5317	NYSE	AES	Wed, Jul 3, 2013	11.70	11.97	11.62	11.83
5316	NYSE	AES	Tue, Jul 2, 2013	11.90	12.04	11.77	11.81
5315	NYSE	AES	Mon, Jul 1, 2013	12.11	12.11	11.85	11.90
5314	NYSE	AES	Fri, Jun 28, 2013	11.98	12.11	11.87	11.99
5313	NYSE	AES	Thu, Jun 27, 2013	11.97	12.10	11.90	11.96
5312	NYSE	AES	Wed, Jun 26, 2013	11.75	11.97	11.71	11.91
5311	NYSE	AES	Tue, Jun 25, 2013	11.51	11.78	11.40	11.67
5310	NYSE	AES	Mon, Jun 24, 2013	11.38	11.59	11.24	11.41
5309	NYSE	AES	Fri, Jun 21, 2013	11.51	11.61	11.17	11.48
5308	NYSE	AES	Thu, Jun 20, 2013	11.63	11.74	11.38	11.43
5307	NYSE	AES	Wed, Jun 19, 2013	12.13	12.17	11.68	11.68
5306	NYSE	AES	Tue, Jun 18, 2013	12.28	12.30	12.14	12.17
5305	NYSE	AES	Mon, Jun 17, 2013	12.42	12.48	12.18	12.25
5304	NYSE	AES	Fri, Jun 14, 2013	12.41	12.50	12.29	12.36
5303	NYSE	AES	Thu, Jun 13, 2013	12.17	12.41	12.12	12.39
5302	NYSE	AES	Wed, Jun 12, 2013	12.40	12.43	12.10	12.18
5301	NYSE	AES	Tue, Jun 11, 2013	12.16	12.39	12.06	12.31
5300	NYSE	AES	Mon, Jun 10, 2013	12.51	12.55	12.24	12.26
5299	NYSE	AES	Fri, Jun 7, 2013	12.32	12.61	12.28	12.51
5298	NYSE	AES	Thu, Jun 6, 2013	12.06	12.33	12.02	12.28
5297	NYSE	AES	Wed, Jun 5, 2013	12.21	12.25	12.02	12.07
5296	NYSE	AES	Tue, Jun 4, 2013	12.31	12.38	12.18	12.28
5295	NYSE	AES	Mon, Jun 3, 2013	12.21	12.39	12.04	12.29
5294	NYSE	AES	Fri, May 31, 2013	12.28	12.51	12.20	12.20
5293	NYSE	AES	Thu, May 30, 2013	12.40	12.66	12.30	12.31
5292	NYSE	AES	Wed, May 29, 2013	12.33	12.43	12.07	12.37
5291	NYSE	AES	Tue, May 28, 2013	12.75	12.77	12.27	12.42
5290	NYSE	AES	Fri, May 24, 2013	12.80	12.83	12.60	12.66
5289	NYSE	AES	Thu, May 23, 2013	12.75	12.98	12.55	12.90
5288	NYSE	AES	Wed, May 22, 2013	13.01	13.24	12.75	12.84
5287	NYSE	AES	Tue, May 21, 2013	12.93	13.05	12.84	13.00
5286	NYSE	AES	Mon, May 20, 2013	12.98	13.02	12.85	12.93
5285	NYSE	AES	Fri, May 17, 2013	12.88	13.00	12.86	12.99
5284	NYSE	AES	Thu, May 16, 2013	13.01	13.06	12.78	12.86
5283	NYSE	AES	Wed, May 15, 2013	13.14	13.27	12.98	13.08
5282	NYSE	AES	Tue, May 14, 2013	13.02	13.28	12.98	13.13
5281	NYSE	AES	Mon, May 13, 2013	13.24	13.24	12.96	13.01
5280	NYSE	AES	Fri, May 10, 2013	13.00	13.32	12.72	13.31
5279	NYSE	AES	Thu, May 9, 2013	13.79	13.80	13.18	13.22
5278	NYSE	AES	Wed, May 8, 2013	13.92	14.00	13.78	13.90
5277	NYSE	AES	Tue, May 7, 2013	13.83	13.98	13.76	13.96
5276	NYSE	AES	Mon, May 6, 2013	13.81	13.86	13.70	13.83
5275	NYSE	AES	Fri, May 3, 2013	13.91	13.98	13.79	13.82
5274	NYSE	AES	Thu, May 2, 2013	13.86	13.88	13.70	13.83
5273	NYSE	AES	Wed, May 1, 2013	13.86	13.94	13.74	13.80
5272	NYSE	AES	Tue, Apr 30, 2013	13.69	13.94	13.62	13.86
5271	NYSE	AES	Mon, Apr 29, 2013	13.50	13.74	13.45	13.66
5270	NYSE	AES	Fri, Apr 26, 2013	13.49	13.58	13.37	13.47
5269	NYSE	AES	Thu, Apr 25, 2013	13.26	13.60	13.16	13.46
5268	NYSE	AES	Wed, Apr 24, 2013	13.18	13.28	13.07	13.24
5267	NYSE	AES	Tue, Apr 23, 2013	13.00	13.20	12.90	13.15
5266	NYSE	AES	Mon, Apr 22, 2013	12.88	13.01	12.70	12.92
5265	NYSE	AES	Fri, Apr 19, 2013	12.53	12.88	12.53	12.87
5264	NYSE	AES	Thu, Apr 18, 2013	12.64	12.68	12.53	12.62
5263	NYSE	AES	Wed, Apr 17, 2013	12.78	12.80	12.47	12.64
5262	NYSE	AES	Tue, Apr 16, 2013	12.75	12.90	12.71	12.87
5261	NYSE	AES	Mon, Apr 15, 2013	13.07	13.20	12.66	12.69
5260	NYSE	AES	Fri, Apr 12, 2013	12.87	13.10	12.85	13.10
5259	NYSE	AES	Thu, Apr 11, 2013	12.87	12.98	12.85	12.93
5258	NYSE	AES	Wed, Apr 10, 2013	12.73	12.93	12.67	12.85
5257	NYSE	AES	Tue, Apr 9, 2013	12.64	12.72	12.51	12.64
5256	NYSE	AES	Mon, Apr 8, 2013	12.40	12.61	12.36	12.59
5255	NYSE	AES	Fri, Apr 5, 2013	12.37	12.58	12.36	12.43
5254	NYSE	AES	Thu, Apr 4, 2013	12.47	12.62	12.45	12.53
5253	NYSE	AES	Wed, Apr 3, 2013	12.52	12.57	12.41	12.46
5252	NYSE	AES	Tue, Apr 2, 2013	12.54	12.55	12.43	12.51
5251	NYSE	AES	Mon, Apr 1, 2013	12.57	12.61	12.39	12.51
5250	NYSE	AES	Thu, Mar 28, 2013	12.57	12.61	12.47	12.57
5249	NYSE	AES	Wed, Mar 27, 2013	12.33	12.55	12.26	12.54
5248	NYSE	AES	Tue, Mar 26, 2013	12.39	12.51	12.34	12.39
5247	NYSE	AES	Mon, Mar 25, 2013	12.49	12.54	12.25	12.30
5246	NYSE	AES	Fri, Mar 22, 2013	12.47	12.51	12.37	12.41
5245	NYSE	AES	Thu, Mar 21, 2013	12.63	12.69	12.42	12.42
5244	NYSE	AES	Wed, Mar 20, 2013	12.50	12.72	12.50	12.68
5243	NYSE	AES	Tue, Mar 19, 2013	12.46	12.49	12.29	12.45
5242	NYSE	AES	Mon, Mar 18, 2013	12.40	12.53	12.27	12.39
5241	NYSE	AES	Fri, Mar 15, 2013	12.52	12.61	12.38	12.50
5240	NYSE	AES	Thu, Mar 14, 2013	12.63	12.73	12.53	12.57
5239	NYSE	AES	Wed, Mar 13, 2013	12.52	12.71	12.46	12.64
5238	NYSE	AES	Tue, Mar 12, 2013	12.48	12.63	12.46	12.55
5237	NYSE	AES	Mon, Mar 11, 2013	12.30	12.53	12.30	12.51
5236	NYSE	AES	Fri, Mar 8, 2013	12.39	12.39	12.21	12.33
5235	NYSE	AES	Thu, Mar 7, 2013	12.35	12.38	12.25	12.32
5234	NYSE	AES	Wed, Mar 6, 2013	12.28	12.42	12.25	12.36
5233	NYSE	AES	Tue, Mar 5, 2013	12.04	12.23	12.01	12.18
5232	NYSE	AES	Mon, Mar 4, 2013	11.92	12.07	11.82	12.02
5231	NYSE	AES	Fri, Mar 1, 2013	11.56	11.94	11.52	11.93
5230	NYSE	AES	Thu, Feb 28, 2013	11.67	11.79	11.61	11.62
5229	NYSE	AES	Wed, Feb 27, 2013	11.07	11.80	11.01	11.64
5228	NYSE	AES	Tue, Feb 26, 2013	10.91	11.01	10.80	10.95
5227	NYSE	AES	Mon, Feb 25, 2013	11.27	11.32	10.89	10.90
5226	NYSE	AES	Fri, Feb 22, 2013	11.12	11.23	11.08	11.23
5225	NYSE	AES	Thu, Feb 21, 2013	11.35	11.36	11.04	11.06
5224	NYSE	AES	Wed, Feb 20, 2013	11.36	11.42	11.31	11.37
5223	NYSE	AES	Tue, Feb 19, 2013	11.17	11.37	11.17	11.37
5222	NYSE	AES	Fri, Feb 15, 2013	11.22	11.24	11.11	11.17
5221	NYSE	AES	Thu, Feb 14, 2013	11.31	11.38	11.21	11.21
5220	NYSE	AES	Wed, Feb 13, 2013	11.31	11.43	11.31	11.34
5219	NYSE	AES	Tue, Feb 12, 2013	11.23	11.33	11.17	11.31
5218	NYSE	AES	Mon, Feb 11, 2013	11.06	11.22	11.02	11.20
5217	NYSE	AES	Fri, Feb 8, 2013	11.12	11.14	10.99	11.07
5216	NYSE	AES	Thu, Feb 7, 2013	11.06	11.14	10.99	11.11
5215	NYSE	AES	Wed, Feb 6, 2013	10.95	11.09	10.93	11.06
5214	NYSE	AES	Tue, Feb 5, 2013	10.96	11.07	10.91	10.99
5213	NYSE	AES	Mon, Feb 4, 2013	11.09	11.11	10.90	10.92
5212	NYSE	AES	Fri, Feb 1, 2013	10.93	11.13	10.86	11.05
5211	NYSE	AES	Thu, Jan 31, 2013	10.89	10.95	10.78	10.84
5210	NYSE	AES	Wed, Jan 30, 2013	10.69	10.95	10.66	10.88
5209	NYSE	AES	Tue, Jan 29, 2013	10.85	10.86	10.67	10.70
5208	NYSE	AES	Mon, Jan 28, 2013	11.06	11.08	10.84	10.85
5207	NYSE	AES	Fri, Jan 25, 2013	11.10	11.18	11.00	11.09
5206	NYSE	AES	Thu, Jan 24, 2013	11.22	11.30	11.04	11.09
5205	NYSE	AES	Wed, Jan 23, 2013	11.28	11.31	11.10	11.21
5204	NYSE	AES	Tue, Jan 22, 2013	11.10	11.36	11.09	11.31
5203	NYSE	AES	Fri, Jan 18, 2013	11.10	11.14	11.00	11.14
5202	NYSE	AES	Thu, Jan 17, 2013	11.00	11.14	10.99	11.07
5201	NYSE	AES	Wed, Jan 16, 2013	10.94	11.02	10.89	10.95
5200	NYSE	AES	Tue, Jan 15, 2013	11.00	11.04	10.80	11.00
5199	NYSE	AES	Mon, Jan 14, 2013	11.10	11.18	10.99	11.03
5198	NYSE	AES	Fri, Jan 11, 2013	11.08	11.16	11.00	11.11
5197	NYSE	AES	Thu, Jan 10, 2013	10.95	11.11	10.88	11.09
5196	NYSE	AES	Wed, Jan 9, 2013	10.84	10.95	10.79	10.90
5195	NYSE	AES	Tue, Jan 8, 2013	10.81	10.93	10.69	10.85
5194	NYSE	AES	Mon, Jan 7, 2013	11.33	11.33	10.81	10.85
5193	NYSE	AES	Fri, Jan 4, 2013	10.99	11.25	10.93	11.20
5192	NYSE	AES	Thu, Jan 3, 2013	10.95	11.05	10.88	10.94
5191	NYSE	AES	Wed, Jan 2, 2013	10.89	11.03	10.81	11.00
5190	NYSE	AES	Mon, Dec 31, 2012	10.50	10.74	10.41	10.70
5189	NYSE	AES	Fri, Dec 28, 2012	10.56	10.64	10.48	10.51
5188	NYSE	AES	Thu, Dec 27, 2012	10.74	10.78	10.44	10.64
5187	NYSE	AES	Wed, Dec 26, 2012	10.82	10.87	10.74	10.77
5186	NYSE	AES	Mon, Dec 24, 2012	10.88	10.90	10.73	10.80
5185	NYSE	AES	Fri, Dec 21, 2012	10.94	10.99	10.77	10.90
5184	NYSE	AES	Thu, Dec 20, 2012	10.96	11.03	10.88	11.02
5183	NYSE	AES	Wed, Dec 19, 2012	11.08	11.08	10.89	10.91
5182	NYSE	AES	Tue, Dec 18, 2012	10.88	11.07	10.86	11.05
5181	NYSE	AES	Mon, Dec 17, 2012	10.76	10.92	10.74	10.90
5180	NYSE	AES	Fri, Dec 14, 2012	10.73	10.79	10.68	10.74
5179	NYSE	AES	Thu, Dec 13, 2012	10.72	10.78	10.61	10.77
5178	NYSE	AES	Wed, Dec 12, 2012	10.73	10.79	10.71	10.74
5177	NYSE	AES	Tue, Dec 11, 2012	10.73	10.87	10.69	10.72
5176	NYSE	AES	Mon, Dec 10, 2012	10.83	10.86	10.70	10.72
5175	NYSE	AES	Fri, Dec 7, 2012	10.84	10.98	10.77	10.86
5174	NYSE	AES	Thu, Dec 6, 2012	10.87	10.96	10.79	10.84
5173	NYSE	AES	Wed, Dec 5, 2012	10.70	10.92	10.62	10.86
5172	NYSE	AES	Tue, Dec 4, 2012	10.55	10.78	10.52	10.72
5171	NYSE	AES	Mon, Dec 3, 2012	10.76	10.76	10.53	10.57
5170	NYSE	AES	Fri, Nov 30, 2012	10.42	10.68	10.41	10.67
5169	NYSE	AES	Thu, Nov 29, 2012	10.44	10.46	10.28	10.42
5168	NYSE	AES	Wed, Nov 28, 2012	10.15	10.40	10.12	10.40
5167	NYSE	AES	Tue, Nov 27, 2012	10.22	10.34	10.12	10.17
5166	NYSE	AES	Mon, Nov 26, 2012	10.07	10.28	10.06	10.20
5165	NYSE	AES	Fri, Nov 23, 2012	10.14	10.18	10.02	10.10
5164	NYSE	AES	Wed, Nov 21, 2012	9.92	10.03	9.87	9.97
5163	NYSE	AES	Tue, Nov 20, 2012	9.94	9.99	9.81	9.92
5162	NYSE	AES	Mon, Nov 19, 2012	10.01	10.10	9.84	9.97
5161	NYSE	AES	Fri, Nov 16, 2012	9.74	9.93	9.64	9.89
5160	NYSE	AES	Thu, Nov 15, 2012	9.79	9.93	9.58	9.72
5159	NYSE	AES	Wed, Nov 14, 2012	9.76	9.82	9.52	9.78
5158	NYSE	AES	Tue, Nov 13, 2012	9.87	9.99	9.73	9.74
5157	NYSE	AES	Mon, Nov 12, 2012	10.13	10.34	9.83	9.91
5156	NYSE	AES	Fri, Nov 9, 2012	10.14	10.18	9.93	9.96
5155	NYSE	AES	Thu, Nov 8, 2012	10.08	10.18	10.01	10.15
5154	NYSE	AES	Wed, Nov 7, 2012	10.55	10.77	10.06	10.07
5153	NYSE	AES	Tue, Nov 6, 2012	10.37	10.63	10.33	10.48
5152	NYSE	AES	Mon, Nov 5, 2012	10.62	10.65	10.37	10.37
5151	NYSE	AES	Fri, Nov 2, 2012	10.57	10.70	10.55	10.66
5150	NYSE	AES	Thu, Nov 1, 2012	10.49	10.80	10.42	10.54
5149	NYSE	AES	Wed, Oct 31, 2012	10.51	10.61	10.37	10.45
5148	NYSE	AES	Fri, Oct 26, 2012	10.39	10.53	10.34	10.45
5147	NYSE	AES	Thu, Oct 25, 2012	10.55	10.62	10.36	10.45
5146	NYSE	AES	Wed, Oct 24, 2012	10.74	10.79	10.49	10.49
5145	NYSE	AES	Tue, Oct 23, 2012	10.70	10.78	10.58	10.73
5144	NYSE	AES	Mon, Oct 22, 2012	10.89	11.00	10.74	10.81
5143	NYSE	AES	Fri, Oct 19, 2012	11.10	11.16	10.97	11.04
5142	NYSE	AES	Thu, Oct 18, 2012	11.10	11.25	11.03	11.15
5141	NYSE	AES	Wed, Oct 17, 2012	10.92	11.12	10.79	11.10
5140	NYSE	AES	Tue, Oct 16, 2012	10.79	10.99	10.75	10.96
5139	NYSE	AES	Mon, Oct 15, 2012	10.60	10.74	10.54	10.74
5138	NYSE	AES	Fri, Oct 12, 2012	10.74	10.78	10.53	10.61
5137	NYSE	AES	Thu, Oct 11, 2012	10.69	10.86	10.67	10.70
5136	NYSE	AES	Wed, Oct 10, 2012	10.82	10.82	10.59	10.64
5135	NYSE	AES	Tue, Oct 9, 2012	10.83	10.88	10.73	10.78
5134	NYSE	AES	Mon, Oct 8, 2012	10.90	10.93	10.82	10.83
5133	NYSE	AES	Fri, Oct 5, 2012	11.02	11.10	10.87	10.92
5132	NYSE	AES	Thu, Oct 4, 2012	10.96	11.09	10.90	11.00
5131	NYSE	AES	Wed, Oct 3, 2012	10.92	10.99	10.85	10.91
5130	NYSE	AES	Tue, Oct 2, 2012	10.83	10.93	10.80	10.88
5129	NYSE	AES	Mon, Oct 1, 2012	10.96	11.10	10.75	10.80
5128	NYSE	AES	Fri, Sep 28, 2012	10.85	11.02	10.83	10.97
5127	NYSE	AES	Thu, Sep 27, 2012	10.97	11.06	10.86	10.89
5126	NYSE	AES	Wed, Sep 26, 2012	11.06	11.12	10.85	10.89
5125	NYSE	AES	Tue, Sep 25, 2012	11.25	11.36	11.05	11.05
5124	NYSE	AES	Mon, Sep 24, 2012	11.13	11.38	11.10	11.24
5123	NYSE	AES	Fri, Sep 21, 2012	11.22	11.22	11.08	11.12
5122	NYSE	AES	Thu, Sep 20, 2012	11.09	11.21	11.02	11.20
5121	NYSE	AES	Wed, Sep 19, 2012	11.18	11.25	11.12	11.14
5120	NYSE	AES	Tue, Sep 18, 2012	11.41	11.43	11.11	11.17
5119	NYSE	AES	Mon, Sep 17, 2012	11.53	11.60	11.37	11.40
5118	NYSE	AES	Fri, Sep 14, 2012	11.49	11.60	11.47	11.57
5117	NYSE	AES	Thu, Sep 13, 2012	11.31	11.51	11.21	11.50
5116	NYSE	AES	Wed, Sep 12, 2012	11.48	11.54	11.23	11.26
5115	NYSE	AES	Tue, Sep 11, 2012	11.45	11.53	11.41	11.50
5114	NYSE	AES	Mon, Sep 10, 2012	11.41	11.51	11.36	11.46
5113	NYSE	AES	Fri, Sep 7, 2012	11.39	11.46	11.29	11.39
5112	NYSE	AES	Thu, Sep 6, 2012	11.36	11.43	11.17	11.37
5111	NYSE	AES	Wed, Sep 5, 2012	11.29	11.35	11.11	11.29
5110	NYSE	AES	Tue, Sep 4, 2012	11.36	11.43	11.25	11.29
5109	NYSE	AES	Fri, Aug 31, 2012	11.44	11.49	11.32	11.39
5108	NYSE	AES	Thu, Aug 30, 2012	11.48	11.50	11.37	11.39
5107	NYSE	AES	Wed, Aug 29, 2012	11.45	11.57	11.44	11.52
5106	NYSE	AES	Tue, Aug 28, 2012	11.51	11.59	11.41	11.42
5105	NYSE	AES	Mon, Aug 27, 2012	11.51	11.59	11.49	11.56
5104	NYSE	AES	Fri, Aug 24, 2012	11.38	11.57	11.34	11.51
5103	NYSE	AES	Thu, Aug 23, 2012	11.65	11.66	11.36	11.38
5102	NYSE	AES	Wed, Aug 22, 2012	11.57	11.69	11.55	11.67
5101	NYSE	AES	Tue, Aug 21, 2012	11.66	11.72	11.58	11.61
5100	NYSE	AES	Mon, Aug 20, 2012	11.68	11.69	11.58	11.67
5099	NYSE	AES	Fri, Aug 17, 2012	11.79	11.81	11.60	11.67
5098	NYSE	AES	Thu, Aug 16, 2012	11.71	11.88	11.64	11.79
5097	NYSE	AES	Wed, Aug 15, 2012	11.72	11.77	11.63	11.66
5096	NYSE	AES	Tue, Aug 14, 2012	11.91	11.92	11.68	11.70
5095	NYSE	AES	Mon, Aug 13, 2012	11.73	11.88	11.71	11.86
5094	NYSE	AES	Fri, Aug 10, 2012	11.72	11.83	11.68	11.78
5093	NYSE	AES	Thu, Aug 9, 2012	11.70	11.80	11.64	11.76
5092	NYSE	AES	Wed, Aug 8, 2012	11.53	11.77	11.46	11.72
5091	NYSE	AES	Tue, Aug 7, 2012	11.68	11.78	11.50	11.53
5090	NYSE	AES	Mon, Aug 6, 2012	11.98	12.11	11.60	11.71
5089	NYSE	AES	Fri, Aug 3, 2012	12.24	12.34	12.19	12.25
5088	NYSE	AES	Thu, Aug 2, 2012	11.92	12.11	11.81	12.11
5087	NYSE	AES	Wed, Aug 1, 2012	12.12	12.22	11.98	12.00
5086	NYSE	AES	Tue, Jul 31, 2012	12.09	12.16	12.04	12.06
5085	NYSE	AES	Mon, Jul 30, 2012	12.02	12.25	12.01	12.11
5084	NYSE	AES	Fri, Jul 27, 2012	12.01	12.07	11.90	11.98
5083	NYSE	AES	Thu, Jul 26, 2012	11.97	12.14	11.89	11.97
5082	NYSE	AES	Wed, Jul 25, 2012	12.16	12.24	11.65	11.79
5081	NYSE	AES	Tue, Jul 24, 2012	12.39	12.43	12.01	12.10
5080	NYSE	AES	Mon, Jul 23, 2012	12.64	12.71	12.37	12.45
5079	NYSE	AES	Fri, Jul 20, 2012	12.71	12.89	12.71	12.77
5078	NYSE	AES	Thu, Jul 19, 2012	12.69	12.90	12.65	12.82
5077	NYSE	AES	Wed, Jul 18, 2012	12.62	12.73	12.56	12.61
5076	NYSE	AES	Tue, Jul 17, 2012	12.70	12.79	12.56	12.67
5075	NYSE	AES	Mon, Jul 16, 2012	12.69	12.72	12.61	12.64
5074	NYSE	AES	Fri, Jul 13, 2012	12.61	12.77	12.60	12.72
5073	NYSE	AES	Thu, Jul 12, 2012	12.64	12.70	12.54	12.60
5072	NYSE	AES	Wed, Jul 11, 2012	12.66	12.80	12.61	12.75
5071	NYSE	AES	Tue, Jul 10, 2012	12.77	12.78	12.61	12.65
5070	NYSE	AES	Mon, Jul 9, 2012	12.84	12.85	12.58	12.67
5069	NYSE	AES	Fri, Jul 6, 2012	12.70	12.87	12.64	12.84
5068	NYSE	AES	Thu, Jul 5, 2012	12.75	12.88	12.71	12.83
5067	NYSE	AES	Tue, Jul 3, 2012	12.72	12.82	12.68	12.81
5066	NYSE	AES	Mon, Jul 2, 2012	12.94	12.94	12.64	12.72
5065	NYSE	AES	Fri, Jun 29, 2012	12.83	12.88	12.71	12.83
5064	NYSE	AES	Thu, Jun 28, 2012	12.37	12.64	12.36	12.62
5063	NYSE	AES	Wed, Jun 27, 2012	12.23	12.52	12.20	12.45
5062	NYSE	AES	Tue, Jun 26, 2012	12.05	12.26	12.02	12.18
5061	NYSE	AES	Mon, Jun 25, 2012	11.91	12.06	11.87	12.01
5060	NYSE	AES	Fri, Jun 22, 2012	12.17	12.25	12.02	12.08
5059	NYSE	AES	Thu, Jun 21, 2012	12.43	12.61	12.11	12.13
5058	NYSE	AES	Wed, Jun 20, 2012	12.66	12.70	12.37	12.45
5057	NYSE	AES	Tue, Jun 19, 2012	12.61	12.75	12.55	12.69
5056	NYSE	AES	Mon, Jun 18, 2012	12.59	12.63	12.47	12.58
5055	NYSE	AES	Fri, Jun 15, 2012	12.63	12.68	12.54	12.63
5054	NYSE	AES	Thu, Jun 14, 2012	12.39	12.65	12.34	12.62
5053	NYSE	AES	Wed, Jun 13, 2012	12.23	12.45	12.10	12.34
5052	NYSE	AES	Tue, Jun 12, 2012	12.30	12.37	12.15	12.33
5051	NYSE	AES	Mon, Jun 11, 2012	12.66	12.67	12.29	12.30
5050	NYSE	AES	Fri, Jun 8, 2012	12.32	12.56	12.29	12.55
5049	NYSE	AES	Thu, Jun 7, 2012	12.58	12.67	12.34	12.36
5048	NYSE	AES	Wed, Jun 6, 2012	12.09	12.46	12.09	12.45
5047	NYSE	AES	Tue, Jun 5, 2012	11.78	12.06	11.78	12.02
5046	NYSE	AES	Mon, Jun 4, 2012	11.84	11.91	11.64	11.82
5045	NYSE	AES	Fri, Jun 1, 2012	11.88	11.97	11.76	11.84
5044	NYSE	AES	Thu, May 31, 2012	12.28	12.33	12.06	12.09
5043	NYSE	AES	Wed, May 30, 2012	12.49	12.56	12.24	12.32
5042	NYSE	AES	Tue, May 29, 2012	12.55	12.64	12.46	12.61
5041	NYSE	AES	Fri, May 25, 2012	12.35	12.56	12.35	12.55
5040	NYSE	AES	Thu, May 24, 2012	12.24	12.38	12.20	12.38
5039	NYSE	AES	Wed, May 23, 2012	12.30	12.34	12.11	12.21
5038	NYSE	AES	Tue, May 22, 2012	12.24	12.53	12.19	12.42
5037	NYSE	AES	Mon, May 21, 2012	12.00	12.24	11.98	12.23
5036	NYSE	AES	Fri, May 18, 2012	12.07	12.15	11.91	11.95
5035	NYSE	AES	Thu, May 17, 2012	12.15	12.19	11.97	11.98
5034	NYSE	AES	Wed, May 16, 2012	12.26	12.43	12.07	12.13
5033	NYSE	AES	Tue, May 15, 2012	12.20	12.32	12.06	12.19
5032	NYSE	AES	Mon, May 14, 2012	12.26	12.36	12.17	12.22
5031	NYSE	AES	Fri, May 11, 2012	12.33	12.56	12.25	12.36
5030	NYSE	AES	Thu, May 10, 2012	12.22	12.51	12.18	12.37
5029	NYSE	AES	Wed, May 9, 2012	11.87	12.10	11.74	12.03
5028	NYSE	AES	Tue, May 8, 2012	11.96	12.04	11.66	12.01
5027	NYSE	AES	Mon, May 7, 2012	12.00	12.19	11.97	12.07
5026	NYSE	AES	Fri, May 4, 2012	12.71	12.80	12.02	12.08
5025	NYSE	AES	Thu, May 3, 2012	12.31	12.38	12.18	12.21
5024	NYSE	AES	Wed, May 2, 2012	12.48	12.52	12.27	12.31
5023	NYSE	AES	Tue, May 1, 2012	12.48	12.62	12.42	12.58
5022	NYSE	AES	Mon, Apr 30, 2012	12.45	12.53	12.37	12.52
5021	NYSE	AES	Fri, Apr 27, 2012	12.47	12.53	12.36	12.45
5020	NYSE	AES	Thu, Apr 26, 2012	12.19	12.51	12.12	12.42
5019	NYSE	AES	Wed, Apr 25, 2012	12.25	12.27	12.16	12.22
5018	NYSE	AES	Tue, Apr 24, 2012	12.11	12.23	12.08	12.14
5017	NYSE	AES	Mon, Apr 23, 2012	12.13	12.14	11.97	12.05
5016	NYSE	AES	Fri, Apr 20, 2012	12.17	12.30	12.09	12.26
5015	NYSE	AES	Thu, Apr 19, 2012	12.27	12.27	12.08	12.12
5014	NYSE	AES	Wed, Apr 18, 2012	12.32	12.46	12.21	12.25
5013	NYSE	AES	Tue, Apr 17, 2012	12.56	12.58	12.26	12.34
5012	NYSE	AES	Mon, Apr 16, 2012	12.49	12.57	12.39	12.44
5011	NYSE	AES	Fri, Apr 13, 2012	12.59	12.65	12.38	12.40
5010	NYSE	AES	Thu, Apr 12, 2012	12.47	12.70	12.43	12.66
5009	NYSE	AES	Wed, Apr 11, 2012	12.62	12.69	12.46	12.48
5008	NYSE	AES	Tue, Apr 10, 2012	12.79	12.84	12.47	12.50
5007	NYSE	AES	Mon, Apr 9, 2012	12.70	12.88	12.70	12.86
5006	NYSE	AES	Thu, Apr 5, 2012	13.11	13.11	12.86	12.92
5005	NYSE	AES	Wed, Apr 4, 2012	13.06	13.24	13.05	13.17
5004	NYSE	AES	Tue, Apr 3, 2012	13.07	13.25	12.94	13.25
5003	NYSE	AES	Mon, Apr 2, 2012	13.00	13.12	12.93	13.04
5002	NYSE	AES	Fri, Mar 30, 2012	13.13	13.13	12.99	13.07
5001	NYSE	AES	Thu, Mar 29, 2012	12.90	13.06	12.75	13.02
5000	NYSE	AES	Wed, Mar 28, 2012	13.13	13.20	12.87	13.02
4999	NYSE	AES	Tue, Mar 27, 2012	13.15	13.18	13.04	13.17
4998	NYSE	AES	Mon, Mar 26, 2012	13.03	13.14	12.95	13.11
4997	NYSE	AES	Fri, Mar 23, 2012	12.93	13.02	12.88	12.92
4996	NYSE	AES	Thu, Mar 22, 2012	12.98	13.05	12.78	12.86
4995	NYSE	AES	Wed, Mar 21, 2012	13.13	13.21	13.05	13.09
4994	NYSE	AES	Tue, Mar 20, 2012	13.02	13.17	12.97	13.15
4993	NYSE	AES	Mon, Mar 19, 2012	13.17	13.24	13.10	13.12
4992	NYSE	AES	Fri, Mar 16, 2012	13.16	13.28	13.08	13.17
4991	NYSE	AES	Thu, Mar 15, 2012	13.05	13.19	13.00	13.15
4990	NYSE	AES	Wed, Mar 14, 2012	13.30	13.44	12.99	13.00
4989	NYSE	AES	Tue, Mar 13, 2012	13.37	13.40	13.17	13.32
4988	NYSE	AES	Mon, Mar 12, 2012	13.23	13.30	13.14	13.27
4987	NYSE	AES	Fri, Mar 9, 2012	13.27	13.34	13.17	13.19
4986	NYSE	AES	Thu, Mar 8, 2012	13.14	13.29	13.10	13.18
4985	NYSE	AES	Wed, Mar 7, 2012	12.93	13.10	12.88	13.02
4984	NYSE	AES	Tue, Mar 6, 2012	13.24	13.28	12.91	12.98
4983	NYSE	AES	Mon, Mar 5, 2012	13.41	13.47	13.25	13.38
4982	NYSE	AES	Fri, Mar 2, 2012	13.51	13.62	13.38	13.49
4981	NYSE	AES	Thu, Mar 1, 2012	13.46	13.72	13.44	13.53
4980	NYSE	AES	Wed, Feb 29, 2012	13.52	13.60	13.31	13.56
4979	NYSE	AES	Tue, Feb 28, 2012	13.74	13.75	13.40	13.44
4978	NYSE	AES	Mon, Feb 27, 2012	13.76	13.82	13.41	13.70
4977	NYSE	AES	Fri, Feb 24, 2012	13.75	13.89	13.63	13.80
4976	NYSE	AES	Thu, Feb 23, 2012	13.82	14.01	13.63	13.77
4975	NYSE	AES	Wed, Feb 22, 2012	13.79	13.84	13.66	13.82
4974	NYSE	AES	Tue, Feb 21, 2012	13.71	13.80	13.61	13.78
4973	NYSE	AES	Fri, Feb 17, 2012	13.81	13.85	13.53	13.70
4972	NYSE	AES	Thu, Feb 16, 2012	13.47	13.84	13.42	13.78
4971	NYSE	AES	Wed, Feb 15, 2012	13.50	13.56	13.39	13.43
4970	NYSE	AES	Tue, Feb 14, 2012	13.17	13.48	13.05	13.48
4969	NYSE	AES	Mon, Feb 13, 2012	13.06	13.37	13.04	13.12
4968	NYSE	AES	Fri, Feb 10, 2012	12.88	12.92	12.79	12.88
4967	NYSE	AES	Thu, Feb 9, 2012	13.00	13.09	12.86	12.98
4966	NYSE	AES	Wed, Feb 8, 2012	12.88	12.97	12.83	12.94
4965	NYSE	AES	Tue, Feb 7, 2012	12.71	12.94	12.68	12.88
4964	NYSE	AES	Mon, Feb 6, 2012	12.87	12.90	12.75	12.78
4963	NYSE	AES	Fri, Feb 3, 2012	13.14	13.15	12.90	12.92
4962	NYSE	AES	Thu, Feb 2, 2012	12.97	13.06	12.93	13.01
4961	NYSE	AES	Wed, Feb 1, 2012	12.84	13.05	12.83	12.96
4960	NYSE	AES	Tue, Jan 31, 2012	12.86	12.87	12.56	12.76
4959	NYSE	AES	Mon, Jan 30, 2012	12.71	12.79	12.63	12.75
4958	NYSE	AES	Fri, Jan 27, 2012	12.90	12.98	12.79	12.81
4957	NYSE	AES	Thu, Jan 26, 2012	13.15	13.15	12.86	12.94
4956	NYSE	AES	Wed, Jan 25, 2012	12.71	13.14	12.66	13.11
4955	NYSE	AES	Tue, Jan 24, 2012	12.87	12.91	12.71	12.74
4954	NYSE	AES	Mon, Jan 23, 2012	13.04	13.13	12.86	12.94
4953	NYSE	AES	Fri, Jan 20, 2012	12.92	13.06	12.84	13.06
4952	NYSE	AES	Thu, Jan 19, 2012	12.84	12.94	12.75	12.92
4951	NYSE	AES	Wed, Jan 18, 2012	12.83	12.90	12.74	12.79
4950	NYSE	AES	Tue, Jan 17, 2012	12.77	12.90	12.69	12.88
4949	NYSE	AES	Fri, Jan 13, 2012	12.47	12.67	12.42	12.65
4948	NYSE	AES	Thu, Jan 12, 2012	12.71	12.74	12.49	12.55
4947	NYSE	AES	Wed, Jan 11, 2012	12.68	12.70	12.54	12.66
4946	NYSE	AES	Tue, Jan 10, 2012	12.60	12.76	12.58	12.70
4945	NYSE	AES	Mon, Jan 9, 2012	12.23	12.51	12.17	12.47
4944	NYSE	AES	Fri, Jan 6, 2012	12.28	12.38	12.14	12.23
4943	NYSE	AES	Thu, Jan 5, 2012	12.02	12.38	11.90	12.32
4942	NYSE	AES	Wed, Jan 4, 2012	12.05	12.20	12.01	12.03
4941	NYSE	AES	Tue, Jan 3, 2012	12.03	12.21	11.85	12.12
4940	NYSE	AES	Fri, Dec 30, 2011	11.85	11.96	11.81	11.84
4939	NYSE	AES	Thu, Dec 29, 2011	11.81	11.95	11.79	11.88
4938	NYSE	AES	Wed, Dec 28, 2011	11.94	11.94	11.67	11.72
4937	NYSE	AES	Tue, Dec 27, 2011	11.80	11.97	11.74	11.91
4936	NYSE	AES	Fri, Dec 23, 2011	11.83	11.92	11.78	11.87
4935	NYSE	AES	Thu, Dec 22, 2011	11.66	11.84	11.64	11.80
4934	NYSE	AES	Wed, Dec 21, 2011	11.69	11.69	11.49	11.59
4933	NYSE	AES	Tue, Dec 20, 2011	11.67	11.76	11.58	11.69
4932	NYSE	AES	Mon, Dec 19, 2011	11.59	11.70	11.44	11.48
4931	NYSE	AES	Fri, Dec 16, 2011	11.65	11.75	11.43	11.50
4930	NYSE	AES	Thu, Dec 15, 2011	11.68	11.85	11.56	11.57
4929	NYSE	AES	Wed, Dec 14, 2011	11.62	11.70	11.48	11.51
4928	NYSE	AES	Tue, Dec 13, 2011	11.81	11.93	11.61	11.67
4927	NYSE	AES	Mon, Dec 12, 2011	11.73	11.88	11.60	11.72
4926	NYSE	AES	Fri, Dec 9, 2011	11.60	11.90	11.59	11.86
4925	NYSE	AES	Thu, Dec 8, 2011	11.94	12.00	11.47	11.51
4924	NYSE	AES	Wed, Dec 7, 2011	11.99	12.12	11.96	12.04
4923	NYSE	AES	Tue, Dec 6, 2011	12.10	12.19	11.95	12.07
4922	NYSE	AES	Mon, Dec 5, 2011	12.13	12.20	11.97	12.08
4921	NYSE	AES	Fri, Dec 2, 2011	12.20	12.21	11.86	11.94
4920	NYSE	AES	Thu, Dec 1, 2011	12.01	12.24	11.97	12.11
4919	NYSE	AES	Wed, Nov 30, 2011	12.00	12.11	11.88	12.08
4918	NYSE	AES	Tue, Nov 29, 2011	11.66	11.77	11.45	11.65
4917	NYSE	AES	Mon, Nov 28, 2011	11.41	11.62	11.33	11.42
4916	NYSE	AES	Fri, Nov 25, 2011	11.07	11.25	11.07	11.09
4915	NYSE	AES	Wed, Nov 23, 2011	11.15	11.22	10.96	11.12
4914	NYSE	AES	Tue, Nov 22, 2011	11.44	11.51	11.11	11.25
4913	NYSE	AES	Mon, Nov 21, 2011	11.60	11.61	11.28	11.49
4912	NYSE	AES	Fri, Nov 18, 2011	11.61	11.81	11.55	11.75
4911	NYSE	AES	Thu, Nov 17, 2011	11.67	11.68	11.37	11.49
4910	NYSE	AES	Wed, Nov 16, 2011	11.65	11.92	11.56	11.70
4909	NYSE	AES	Tue, Nov 15, 2011	11.65	11.88	11.61	11.82
4908	NYSE	AES	Mon, Nov 14, 2011	11.64	11.79	11.59	11.70
4907	NYSE	AES	Fri, Nov 11, 2011	11.73	11.78	11.60	11.78
4906	NYSE	AES	Thu, Nov 10, 2011	11.62	11.67	11.35	11.48
4905	NYSE	AES	Wed, Nov 9, 2011	11.80	11.80	11.36	11.41
4904	NYSE	AES	Tue, Nov 8, 2011	11.95	12.14	11.84	12.12
4903	NYSE	AES	Mon, Nov 7, 2011	11.85	11.96	11.78	11.93
4902	NYSE	AES	Fri, Nov 4, 2011	11.97	12.11	11.61	11.91
4901	NYSE	AES	Thu, Nov 3, 2011	11.40	11.67	11.30	11.58
4900	NYSE	AES	Wed, Nov 2, 2011	11.12	11.42	11.08	11.29
4899	NYSE	AES	Tue, Nov 1, 2011	10.80	11.21	10.80	10.94
4898	NYSE	AES	Mon, Oct 31, 2011	11.49	11.50	11.22	11.22
4897	NYSE	AES	Fri, Oct 28, 2011	11.50	11.70	11.30	11.65
4896	NYSE	AES	Thu, Oct 27, 2011	11.29	11.70	11.29	11.52
4895	NYSE	AES	Wed, Oct 26, 2011	11.13	11.25	10.86	10.96
4894	NYSE	AES	Tue, Oct 25, 2011	11.16	11.16	10.80	10.82
4893	NYSE	AES	Mon, Oct 24, 2011	11.22	11.39	11.13	11.23
4892	NYSE	AES	Fri, Oct 21, 2011	10.95	11.20	10.95	11.19
4891	NYSE	AES	Thu, Oct 20, 2011	10.78	10.86	10.57	10.82
4890	NYSE	AES	Wed, Oct 19, 2011	10.71	10.97	10.65	10.79
4889	NYSE	AES	Tue, Oct 18, 2011	10.26	10.82	10.18	10.70
4888	NYSE	AES	Mon, Oct 17, 2011	10.48	10.52	10.23	10.25
4887	NYSE	AES	Fri, Oct 14, 2011	10.55	10.65	10.48	10.51
4886	NYSE	AES	Thu, Oct 13, 2011	10.36	10.46	10.14	10.39
4885	NYSE	AES	Wed, Oct 12, 2011	10.27	10.58	10.23	10.47
4884	NYSE	AES	Tue, Oct 11, 2011	10.26	10.46	10.20	10.21
4883	NYSE	AES	Mon, Oct 10, 2011	10.26	10.48	10.16	10.35
4882	NYSE	AES	Fri, Oct 7, 2011	10.21	10.22	9.86	10.02
4881	NYSE	AES	Thu, Oct 6, 2011	9.69	10.22	9.66	10.16
4880	NYSE	AES	Wed, Oct 5, 2011	9.47	9.79	9.29	9.76
4879	NYSE	AES	Tue, Oct 4, 2011	9.29	9.44	9.00	9.44
4878	NYSE	AES	Mon, Oct 3, 2011	9.68	9.85	9.44	9.44
4877	NYSE	AES	Fri, Sep 30, 2011	10.12	10.12	9.76	9.76
4876	NYSE	AES	Thu, Sep 29, 2011	10.19	10.28	10.04	10.26
4875	NYSE	AES	Wed, Sep 28, 2011	10.21	10.31	9.94	9.95
4874	NYSE	AES	Tue, Sep 27, 2011	10.33	10.44	10.13	10.19
4873	NYSE	AES	Mon, Sep 26, 2011	10.02	10.10	9.72	10.07
4872	NYSE	AES	Fri, Sep 23, 2011	9.80	10.14	9.75	9.87
4871	NYSE	AES	Thu, Sep 22, 2011	9.99	10.02	9.69	9.83
4870	NYSE	AES	Wed, Sep 21, 2011	10.69	10.84	10.35	10.36
4869	NYSE	AES	Tue, Sep 20, 2011	10.96	11.07	10.68	10.72
4868	NYSE	AES	Mon, Sep 19, 2011	10.87	10.98	10.81	10.93
4867	NYSE	AES	Fri, Sep 16, 2011	10.97	11.15	10.93	11.06
4866	NYSE	AES	Thu, Sep 15, 2011	10.70	10.89	10.60	10.89
4865	NYSE	AES	Wed, Sep 14, 2011	10.44	10.71	10.35	10.59
4864	NYSE	AES	Tue, Sep 13, 2011	10.43	10.51	10.28	10.38
4863	NYSE	AES	Mon, Sep 12, 2011	10.08	10.41	10.08	10.40
4862	NYSE	AES	Fri, Sep 9, 2011	10.49	10.59	10.21	10.33
4861	NYSE	AES	Thu, Sep 8, 2011	10.87	10.98	10.66	10.68
4860	NYSE	AES	Wed, Sep 7, 2011	10.74	10.98	10.56	10.86
4859	NYSE	AES	Tue, Sep 6, 2011	9.97	10.56	9.88	10.53
4858	NYSE	AES	Fri, Sep 2, 2011	10.43	10.50	10.23	10.32
4857	NYSE	AES	Thu, Sep 1, 2011	10.85	10.92	10.63	10.64
4856	NYSE	AES	Wed, Aug 31, 2011	10.77	10.94	10.72	10.86
4855	NYSE	AES	Tue, Aug 30, 2011	10.83	10.89	10.62	10.65
4854	NYSE	AES	Mon, Aug 29, 2011	10.56	10.88	10.55	10.87
4853	NYSE	AES	Fri, Aug 26, 2011	10.16	10.47	9.90	10.35
4852	NYSE	AES	Thu, Aug 25, 2011	10.69	10.76	10.09	10.23
4851	NYSE	AES	Wed, Aug 24, 2011	10.38	10.69	10.38	10.66
4850	NYSE	AES	Tue, Aug 23, 2011	10.22	10.47	10.05	10.47
4849	NYSE	AES	Mon, Aug 22, 2011	10.42	10.62	10.04	10.17
4848	NYSE	AES	Fri, Aug 19, 2011	10.31	10.50	10.16	10.18
4847	NYSE	AES	Thu, Aug 18, 2011	10.60	10.65	10.22	10.45
4846	NYSE	AES	Wed, Aug 17, 2011	10.97	11.23	10.81	10.91
4845	NYSE	AES	Tue, Aug 16, 2011	10.92	11.02	10.75	10.88
4844	NYSE	AES	Mon, Aug 15, 2011	10.60	11.04	10.60	11.02
4843	NYSE	AES	Fri, Aug 12, 2011	10.49	10.78	10.46	10.51
4842	NYSE	AES	Thu, Aug 11, 2011	9.71	10.56	9.71	10.43
4841	NYSE	AES	Wed, Aug 10, 2011	9.69	9.91	9.42	9.68
4840	NYSE	AES	Tue, Aug 9, 2011	9.69	9.95	9.32	9.90
4839	NYSE	AES	Mon, Aug 8, 2011	10.44	10.48	9.22	9.60
4838	NYSE	AES	Fri, Aug 5, 2011	11.00	11.15	10.49	10.82
4837	NYSE	AES	Thu, Aug 4, 2011	11.45	11.51	10.75	10.75
4836	NYSE	AES	Wed, Aug 3, 2011	11.71	11.79	11.33	11.69
4835	NYSE	AES	Tue, Aug 2, 2011	12.05	12.13	11.70	11.73
4834	NYSE	AES	Mon, Aug 1, 2011	12.39	12.43	12.06	12.18
4833	NYSE	AES	Fri, Jul 29, 2011	12.35	12.55	12.18	12.31
4832	NYSE	AES	Thu, Jul 28, 2011	12.69	12.73	12.44	12.46
4831	NYSE	AES	Wed, Jul 27, 2011	12.72	12.84	12.69	12.71
4830	NYSE	AES	Tue, Jul 26, 2011	12.90	12.90	12.69	12.80
4829	NYSE	AES	Mon, Jul 25, 2011	12.59	12.95	12.55	12.88
4828	NYSE	AES	Fri, Jul 22, 2011	12.81	12.81	12.62	12.68
4827	NYSE	AES	Thu, Jul 21, 2011	12.67	12.80	12.64	12.78
4826	NYSE	AES	Wed, Jul 20, 2011	12.56	12.67	12.49	12.58
4825	NYSE	AES	Tue, Jul 19, 2011	12.35	12.56	12.32	12.53
4824	NYSE	AES	Mon, Jul 18, 2011	12.43	12.47	12.16	12.29
4823	NYSE	AES	Fri, Jul 15, 2011	12.64	12.67	12.42	12.54
4822	NYSE	AES	Thu, Jul 14, 2011	12.68	12.80	12.53	12.58
4821	NYSE	AES	Wed, Jul 13, 2011	12.70	12.84	12.66	12.70
4820	NYSE	AES	Tue, Jul 12, 2011	12.67	12.83	12.65	12.65
4819	NYSE	AES	Mon, Jul 11, 2011	12.89	12.89	12.71	12.75
4818	NYSE	AES	Fri, Jul 8, 2011	13.00	13.07	12.90	13.06
4817	NYSE	AES	Thu, Jul 7, 2011	13.08	13.20	13.05	13.13
4816	NYSE	AES	Wed, Jul 6, 2011	12.85	13.00	12.72	12.97
4815	NYSE	AES	Tue, Jul 5, 2011	13.05	13.16	12.80	12.84
4814	NYSE	AES	Fri, Jul 1, 2011	12.73	12.98	12.68	12.98
4813	NYSE	AES	Thu, Jun 30, 2011	12.68	12.76	12.57	12.74
4812	NYSE	AES	Wed, Jun 29, 2011	12.48	12.68	12.38	12.60
4811	NYSE	AES	Tue, Jun 28, 2011	12.26	12.58	12.22	12.46
4810	NYSE	AES	Mon, Jun 27, 2011	12.18	12.22	12.07	12.21
4809	NYSE	AES	Fri, Jun 24, 2011	12.23	12.29	12.05	12.12
4808	NYSE	AES	Thu, Jun 23, 2011	12.17	12.23	12.03	12.21
4807	NYSE	AES	Wed, Jun 22, 2011	12.43	12.54	12.34	12.34
4806	NYSE	AES	Tue, Jun 21, 2011	12.35	12.53	12.28	12.49
4805	NYSE	AES	Mon, Jun 20, 2011	12.20	12.41	12.16	12.27
4804	NYSE	AES	Fri, Jun 17, 2011	12.30	12.41	12.20	12.27
4803	NYSE	AES	Thu, Jun 16, 2011	12.17	12.33	12.10	12.17
4802	NYSE	AES	Wed, Jun 15, 2011	12.23	12.31	12.04	12.07
4801	NYSE	AES	Tue, Jun 14, 2011	12.52	12.52	12.17	12.30
4800	NYSE	AES	Mon, Jun 13, 2011	12.33	12.47	12.27	12.37
4799	NYSE	AES	Fri, Jun 10, 2011	12.33	12.40	12.24	12.31
4798	NYSE	AES	Thu, Jun 9, 2011	12.35	12.44	12.26	12.44
4797	NYSE	AES	Wed, Jun 8, 2011	12.33	12.47	12.30	12.35
4796	NYSE	AES	Tue, Jun 7, 2011	12.34	12.45	12.23	12.33
4795	NYSE	AES	Mon, Jun 6, 2011	12.42	12.47	12.27	12.30
4794	NYSE	AES	Fri, Jun 3, 2011	12.36	12.53	12.26	12.46
4793	NYSE	AES	Thu, Jun 2, 2011	12.69	12.72	12.50	12.54
4792	NYSE	AES	Wed, Jun 1, 2011	12.93	13.00	12.69	12.74
4791	NYSE	AES	Tue, May 31, 2011	12.88	12.98	12.80	12.96
4790	NYSE	AES	Fri, May 27, 2011	12.74	12.82	12.68	12.76
4789	NYSE	AES	Thu, May 26, 2011	12.80	12.86	12.63	12.71
4788	NYSE	AES	Wed, May 25, 2011	12.42	12.82	12.36	12.74
4787	NYSE	AES	Tue, May 24, 2011	12.57	12.63	12.45	12.47
4786	NYSE	AES	Mon, May 23, 2011	12.85	12.87	12.49	12.52
4785	NYSE	AES	Fri, May 20, 2011	13.06	13.17	12.95	13.02
4784	NYSE	AES	Thu, May 19, 2011	12.76	12.93	12.70	12.93
4783	NYSE	AES	Wed, May 18, 2011	12.40	12.74	12.30	12.66
4782	NYSE	AES	Tue, May 17, 2011	12.47	12.52	12.37	12.40
4781	NYSE	AES	Mon, May 16, 2011	12.45	12.58	12.36	12.53
4780	NYSE	AES	Fri, May 13, 2011	12.64	12.70	12.38	12.44
4779	NYSE	AES	Thu, May 12, 2011	12.79	12.85	12.50	12.58
4778	NYSE	AES	Wed, May 11, 2011	13.07	13.11	12.73	12.82
4777	NYSE	AES	Tue, May 10, 2011	13.23	13.24	12.91	13.05
4776	NYSE	AES	Mon, May 9, 2011	12.96	13.20	12.81	13.14
4775	NYSE	AES	Fri, May 6, 2011	13.10	13.23	12.86	12.93
4774	NYSE	AES	Thu, May 5, 2011	12.96	13.24	12.82	12.93
4773	NYSE	AES	Wed, May 4, 2011	13.22	13.23	13.03	13.05
4772	NYSE	AES	Tue, May 3, 2011	13.22	13.39	13.15	13.26
4771	NYSE	AES	Mon, May 2, 2011	13.30	13.42	13.19	13.19
4770	NYSE	AES	Fri, Apr 29, 2011	13.16	13.35	13.10	13.24
4769	NYSE	AES	Thu, Apr 28, 2011	12.98	13.23	12.88	13.20
4768	NYSE	AES	Wed, Apr 27, 2011	12.95	13.06	12.87	13.01
4767	NYSE	AES	Tue, Apr 26, 2011	12.96	12.99	12.84	12.90
4766	NYSE	AES	Mon, Apr 25, 2011	12.98	12.98	12.85	12.89
4765	NYSE	AES	Thu, Apr 21, 2011	12.94	13.08	12.87	13.01
4764	NYSE	AES	Wed, Apr 20, 2011	12.90	13.27	12.78	12.88
4763	NYSE	AES	Tue, Apr 19, 2011	12.54	12.66	12.45	12.47
4762	NYSE	AES	Mon, Apr 18, 2011	12.64	12.67	12.42	12.53
4761	NYSE	AES	Fri, Apr 15, 2011	12.78	12.84	12.69	12.83
4760	NYSE	AES	Thu, Apr 14, 2011	12.66	12.84	12.52	12.78
4759	NYSE	AES	Wed, Apr 13, 2011	12.68	12.83	12.67	12.75
4758	NYSE	AES	Tue, Apr 12, 2011	12.80	12.85	12.57	12.64
4757	NYSE	AES	Mon, Apr 11, 2011	13.30	13.30	12.82	12.88
4756	NYSE	AES	Fri, Apr 8, 2011	13.34	13.50	13.20	13.26
4755	NYSE	AES	Thu, Apr 7, 2011	13.18	13.24	13.08	13.22
4754	NYSE	AES	Wed, Apr 6, 2011	12.90	13.33	12.90	13.23
4753	NYSE	AES	Tue, Apr 5, 2011	12.95	13.04	12.90	12.91
4752	NYSE	AES	Mon, Apr 4, 2011	13.12	13.22	12.95	13.01
4751	NYSE	AES	Fri, Apr 1, 2011	13.06	13.15	12.95	13.09
4750	NYSE	AES	Thu, Mar 31, 2011	13.01	13.06	12.89	13.00
4749	NYSE	AES	Wed, Mar 30, 2011	12.91	13.15	12.90	13.07
4748	NYSE	AES	Tue, Mar 29, 2011	12.67	12.84	12.58	12.84
4747	NYSE	AES	Mon, Mar 28, 2011	12.75	12.88	12.59	12.59
4746	NYSE	AES	Fri, Mar 25, 2011	12.59	12.75	12.43	12.71
4745	NYSE	AES	Thu, Mar 24, 2011	12.50	12.71	12.40	12.57
4744	NYSE	AES	Wed, Mar 23, 2011	12.43	12.53	12.31	12.46
4743	NYSE	AES	Tue, Mar 22, 2011	12.66	12.71	12.37	12.47
4742	NYSE	AES	Mon, Mar 21, 2011	12.56	12.72	12.47	12.62
4741	NYSE	AES	Fri, Mar 18, 2011	12.88	12.97	12.30	12.31
4740	NYSE	AES	Thu, Mar 17, 2011	12.50	12.77	12.38	12.75
4739	NYSE	AES	Wed, Mar 16, 2011	12.50	12.54	12.09	12.21
4738	NYSE	AES	Tue, Mar 15, 2011	12.39	12.66	12.25	12.57
4737	NYSE	AES	Mon, Mar 14, 2011	12.97	12.97	12.51	12.74
4736	NYSE	AES	Fri, Mar 11, 2011	13.14	13.24	13.05	13.10
4735	NYSE	AES	Thu, Mar 10, 2011	13.20	13.29	12.97	13.11
4734	NYSE	AES	Wed, Mar 9, 2011	13.18	13.40	12.91	13.38
4733	NYSE	AES	Tue, Mar 8, 2011	12.98	13.25	12.98	13.25
4732	NYSE	AES	Mon, Mar 7, 2011	13.13	13.20	12.87	12.97
4731	NYSE	AES	Fri, Mar 4, 2011	13.12	13.19	13.01	13.09
4730	NYSE	AES	Thu, Mar 3, 2011	12.95	13.13	12.91	13.11
4729	NYSE	AES	Wed, Mar 2, 2011	12.73	12.90	12.65	12.81
4728	NYSE	AES	Tue, Mar 1, 2011	12.41	13.01	12.41	12.73
4727	NYSE	AES	Mon, Feb 28, 2011	12.30	12.60	12.24	12.37
4726	NYSE	AES	Fri, Feb 25, 2011	12.17	12.39	12.10	12.26
4725	NYSE	AES	Thu, Feb 24, 2011	12.23	12.28	11.99	12.07
4724	NYSE	AES	Wed, Feb 23, 2011	12.36	12.43	12.22	12.25
4723	NYSE	AES	Tue, Feb 22, 2011	12.71	12.72	12.32	12.34
4722	NYSE	AES	Fri, Feb 18, 2011	12.86	12.92	12.79	12.88
4721	NYSE	AES	Thu, Feb 17, 2011	12.47	12.88	12.46	12.84
4720	NYSE	AES	Wed, Feb 16, 2011	12.57	12.57	12.32	12.53
4719	NYSE	AES	Tue, Feb 15, 2011	12.51	12.57	12.44	12.53
4718	NYSE	AES	Mon, Feb 14, 2011	12.47	12.58	12.46	12.54
4717	NYSE	AES	Fri, Feb 11, 2011	12.38	12.50	12.19	12.45
4716	NYSE	AES	Thu, Feb 10, 2011	12.28	12.60	12.28	12.49
4715	NYSE	AES	Wed, Feb 9, 2011	12.34	12.43	12.26	12.35
4714	NYSE	AES	Tue, Feb 8, 2011	12.55	12.61	12.47	12.51
4713	NYSE	AES	Mon, Feb 7, 2011	12.43	12.57	12.37	12.55
4712	NYSE	AES	Fri, Feb 4, 2011	12.55	12.57	12.29	12.42
4711	NYSE	AES	Thu, Feb 3, 2011	12.50	12.57	12.30	12.56
4710	NYSE	AES	Wed, Feb 2, 2011	12.56	12.71	12.44	12.56
4709	NYSE	AES	Tue, Feb 1, 2011	12.49	12.78	12.39	12.66
4708	NYSE	AES	Mon, Jan 31, 2011	12.44	12.52	12.19	12.40
4707	NYSE	AES	Fri, Jan 28, 2011	12.65	12.76	12.33	12.37
4706	NYSE	AES	Thu, Jan 27, 2011	12.60	12.86	12.56	12.65
4705	NYSE	AES	Wed, Jan 26, 2011	12.76	12.86	12.60	12.63
4704	NYSE	AES	Tue, Jan 25, 2011	12.90	12.98	12.80	12.83
4703	NYSE	AES	Mon, Jan 24, 2011	12.92	12.98	12.83	12.94
4702	NYSE	AES	Fri, Jan 21, 2011	13.10	13.10	12.82	12.86
4701	NYSE	AES	Thu, Jan 20, 2011	12.75	13.05	12.71	12.92
4700	NYSE	AES	Wed, Jan 19, 2011	12.91	13.00	12.58	12.75
4699	NYSE	AES	Tue, Jan 18, 2011	12.95	13.10	12.90	12.95
4698	NYSE	AES	Fri, Jan 14, 2011	12.90	13.09	12.87	12.99
4697	NYSE	AES	Thu, Jan 13, 2011	12.94	13.08	12.84	12.93
4696	NYSE	AES	Wed, Jan 12, 2011	13.22	13.27	12.86	12.94
4695	NYSE	AES	Tue, Jan 11, 2011	13.03	13.26	12.93	13.14
4694	NYSE	AES	Mon, Jan 10, 2011	12.90	13.00	12.81	12.97
4693	NYSE	AES	Fri, Jan 7, 2011	12.99	13.17	12.81	12.99
4692	NYSE	AES	Thu, Jan 6, 2011	12.74	13.00	12.63	12.99
4691	NYSE	AES	Wed, Jan 5, 2011	12.51	12.85	12.46	12.77
4690	NYSE	AES	Tue, Jan 4, 2011	12.52	12.60	12.39	12.60
4689	NYSE	AES	Mon, Jan 3, 2011	12.34	12.68	12.23	12.54
4688	NYSE	AES	Fri, Dec 31, 2010	12.16	12.27	12.15	12.18
4687	NYSE	AES	Thu, Dec 30, 2010	12.12	12.27	12.10	12.20
4686	NYSE	AES	Wed, Dec 29, 2010	12.12	12.17	12.09	12.15
4685	NYSE	AES	Tue, Dec 28, 2010	12.18	12.20	12.04	12.09
4684	NYSE	AES	Mon, Dec 27, 2010	12.15	12.21	12.10	12.17
4683	NYSE	AES	Thu, Dec 23, 2010	12.35	12.41	12.23	12.23
4682	NYSE	AES	Wed, Dec 22, 2010	12.08	12.46	12.05	12.36
4681	NYSE	AES	Tue, Dec 21, 2010	11.76	12.28	11.75	12.12
4680	NYSE	AES	Mon, Dec 20, 2010	11.53	11.76	11.52	11.76
4679	NYSE	AES	Fri, Dec 17, 2010	11.32	11.48	11.28	11.44
4678	NYSE	AES	Thu, Dec 16, 2010	11.19	11.32	11.09	11.31
4677	NYSE	AES	Wed, Dec 15, 2010	11.25	11.38	11.15	11.19
4676	NYSE	AES	Tue, Dec 14, 2010	11.40	11.46	11.24	11.31
4675	NYSE	AES	Mon, Dec 13, 2010	11.46	11.46	11.35	11.39
4674	NYSE	AES	Fri, Dec 10, 2010	11.35	11.45	11.31	11.39
4673	NYSE	AES	Thu, Dec 9, 2010	11.44	11.52	11.33	11.35
4672	NYSE	AES	Wed, Dec 8, 2010	11.46	11.54	11.27	11.35
4671	NYSE	AES	Tue, Dec 7, 2010	11.62	11.70	11.40	11.43
4670	NYSE	AES	Mon, Dec 6, 2010	11.36	11.57	11.28	11.49
4669	NYSE	AES	Fri, Dec 3, 2010	11.16	11.43	11.16	11.40
4668	NYSE	AES	Thu, Dec 2, 2010	10.95	11.30	10.91	11.27
4667	NYSE	AES	Wed, Dec 1, 2010	10.95	11.00	10.87	10.92
4666	NYSE	AES	Tue, Nov 30, 2010	10.72	10.85	10.70	10.81
4665	NYSE	AES	Mon, Nov 29, 2010	10.83	10.91	10.70	10.86
4664	NYSE	AES	Fri, Nov 26, 2010	10.85	11.10	10.81	10.93
4663	NYSE	AES	Wed, Nov 24, 2010	10.94	11.07	10.79	10.90
4662	NYSE	AES	Tue, Nov 23, 2010	11.11	11.13	10.87	10.89
4661	NYSE	AES	Mon, Nov 22, 2010	11.21	11.33	11.01	11.27
4660	NYSE	AES	Fri, Nov 19, 2010	11.44	11.46	11.19	11.25
4659	NYSE	AES	Thu, Nov 18, 2010	11.61	11.64	11.46	11.47
4658	NYSE	AES	Wed, Nov 17, 2010	11.42	11.63	11.35	11.51
4657	NYSE	AES	Tue, Nov 16, 2010	11.50	11.54	11.22	11.47
4656	NYSE	AES	Mon, Nov 15, 2010	11.52	11.70	11.52	11.56
4655	NYSE	AES	Fri, Nov 12, 2010	11.63	11.66	11.42	11.46
4654	NYSE	AES	Thu, Nov 11, 2010	11.59	11.73	11.52	11.70
4653	NYSE	AES	Wed, Nov 10, 2010	11.63	11.71	11.51	11.70
4652	NYSE	AES	Tue, Nov 9, 2010	11.77	11.87	11.62	11.68
4651	NYSE	AES	Mon, Nov 8, 2010	11.75	11.79	11.61	11.76
4650	NYSE	AES	Fri, Nov 5, 2010	11.93	11.97	11.71	11.76
4649	NYSE	AES	Thu, Nov 4, 2010	11.96	12.11	11.87	11.95
4648	NYSE	AES	Wed, Nov 3, 2010	11.96	12.03	11.70	11.90
4647	NYSE	AES	Tue, Nov 2, 2010	12.00	12.02	11.89	11.96
4646	NYSE	AES	Mon, Nov 1, 2010	12.06	12.14	11.73	11.83
4645	NYSE	AES	Fri, Oct 29, 2010	11.94	12.11	11.90	11.94
4644	NYSE	AES	Thu, Oct 28, 2010	11.98	12.08	11.89	11.96
4643	NYSE	AES	Wed, Oct 27, 2010	11.95	11.98	11.66	11.87
4642	NYSE	AES	Tue, Oct 26, 2010	12.24	12.25	12.04	12.11
4641	NYSE	AES	Mon, Oct 25, 2010	12.46	12.49	12.25	12.32
4640	NYSE	AES	Fri, Oct 22, 2010	12.21	12.36	12.18	12.31
4639	NYSE	AES	Thu, Oct 21, 2010	12.30	12.41	12.05	12.18
4638	NYSE	AES	Wed, Oct 20, 2010	12.20	12.37	12.17	12.25
4637	NYSE	AES	Tue, Oct 19, 2010	12.25	12.38	12.10	12.18
4636	NYSE	AES	Mon, Oct 18, 2010	12.34	12.52	12.28	12.46
4635	NYSE	AES	Fri, Oct 15, 2010	12.45	12.49	12.21	12.32
4634	NYSE	AES	Thu, Oct 14, 2010	12.49	12.54	12.25	12.28
4633	NYSE	AES	Wed, Oct 13, 2010	12.38	12.54	12.31	12.52
4632	NYSE	AES	Tue, Oct 12, 2010	12.24	12.34	12.12	12.30
4631	NYSE	AES	Mon, Oct 11, 2010	12.04	12.41	12.00	12.22
4630	NYSE	AES	Fri, Oct 8, 2010	11.84	12.04	11.77	11.97
4629	NYSE	AES	Thu, Oct 7, 2010	11.80	11.83	11.69	11.80
4628	NYSE	AES	Wed, Oct 6, 2010	11.63	11.77	11.58	11.75
4627	NYSE	AES	Tue, Oct 5, 2010	11.55	11.73	11.51	11.68
4626	NYSE	AES	Mon, Oct 4, 2010	11.50	11.60	11.30	11.37
4625	NYSE	AES	Fri, Oct 1, 2010	11.44	11.57	11.38	11.54
4624	NYSE	AES	Thu, Sep 30, 2010	11.47	11.57	11.21	11.35
4623	NYSE	AES	Wed, Sep 29, 2010	11.37	11.50	11.21	11.39
4622	NYSE	AES	Tue, Sep 28, 2010	11.44	11.50	11.25	11.48
4621	NYSE	AES	Mon, Sep 27, 2010	11.35	11.50	11.33	11.39
4620	NYSE	AES	Fri, Sep 24, 2010	11.24	11.36	11.16	11.35
4619	NYSE	AES	Thu, Sep 23, 2010	11.12	11.17	11.02	11.09
4618	NYSE	AES	Wed, Sep 22, 2010	11.31	11.44	11.14	11.25
4617	NYSE	AES	Tue, Sep 21, 2010	11.36	11.54	11.21	11.38
4616	NYSE	AES	Mon, Sep 20, 2010	10.88	11.41	10.88	11.38
4615	NYSE	AES	Fri, Sep 17, 2010	11.01	11.04	10.78	10.88
4614	NYSE	AES	Thu, Sep 16, 2010	10.88	10.97	10.77	10.90
4613	NYSE	AES	Wed, Sep 15, 2010	11.15	11.16	10.88	10.98
4612	NYSE	AES	Tue, Sep 14, 2010	11.10	11.29	11.02	11.19
4611	NYSE	AES	Mon, Sep 13, 2010	11.17	11.21	11.07	11.16
4610	NYSE	AES	Fri, Sep 10, 2010	11.08	11.12	11.00	11.05
4609	NYSE	AES	Thu, Sep 9, 2010	11.15	11.19	10.96	11.11
4608	NYSE	AES	Wed, Sep 8, 2010	11.06	11.24	10.97	11.02
4607	NYSE	AES	Tue, Sep 7, 2010	11.02	11.05	10.85	11.00
4606	NYSE	AES	Fri, Sep 3, 2010	10.95	11.15	10.91	11.14
4605	NYSE	AES	Thu, Sep 2, 2010	10.70	10.93	10.56	10.93
4604	NYSE	AES	Wed, Sep 1, 2010	10.36	10.68	10.29	10.66
4603	NYSE	AES	Tue, Aug 31, 2010	10.35	10.49	10.21	10.24
4602	NYSE	AES	Mon, Aug 30, 2010	10.57	10.63	10.39	10.40
4601	NYSE	AES	Fri, Aug 27, 2010	10.51	10.63	10.29	10.60
4600	NYSE	AES	Thu, Aug 26, 2010	10.52	10.62	10.35	10.40
4599	NYSE	AES	Wed, Aug 25, 2010	10.26	10.49	10.13	10.43
4598	NYSE	AES	Tue, Aug 24, 2010	10.31	10.46	10.21	10.27
4597	NYSE	AES	Mon, Aug 23, 2010	10.47	10.63	10.42	10.46
4596	NYSE	AES	Fri, Aug 20, 2010	10.50	10.54	10.37	10.40
4595	NYSE	AES	Thu, Aug 19, 2010	10.85	10.85	10.56	10.58
4594	NYSE	AES	Wed, Aug 18, 2010	10.90	11.05	10.82	10.90
4593	NYSE	AES	Tue, Aug 17, 2010	10.77	11.04	10.63	10.93
4592	NYSE	AES	Mon, Aug 16, 2010	10.54	10.77	10.33	10.66
4591	NYSE	AES	Fri, Aug 13, 2010	10.52	10.95	10.51	10.62
4590	NYSE	AES	Thu, Aug 12, 2010	10.48	10.75	10.30	10.59
4589	NYSE	AES	Wed, Aug 11, 2010	10.96	11.01	10.60	10.61
4588	NYSE	AES	Tue, Aug 10, 2010	10.93	11.40	10.91	11.16
4587	NYSE	AES	Mon, Aug 9, 2010	10.70	11.14	10.66	11.07
4586	NYSE	AES	Fri, Aug 6, 2010	10.56	10.71	10.03	10.65
4585	NYSE	AES	Thu, Aug 5, 2010	10.45	10.74	10.42	10.67
4584	NYSE	AES	Wed, Aug 4, 2010	10.44	10.60	10.33	10.54
4583	NYSE	AES	Tue, Aug 3, 2010	10.69	10.75	10.42	10.45
4582	NYSE	AES	Mon, Aug 2, 2010	10.46	10.79	10.46	10.76
4581	NYSE	AES	Fri, Jul 30, 2010	10.22	10.37	10.12	10.31
4580	NYSE	AES	Thu, Jul 29, 2010	10.66	10.68	10.27	10.34
4579	NYSE	AES	Wed, Jul 28, 2010	10.63	10.69	10.49	10.55
4578	NYSE	AES	Tue, Jul 27, 2010	10.54	10.71	10.43	10.71
4577	NYSE	AES	Mon, Jul 26, 2010	10.43	10.50	10.36	10.47
4576	NYSE	AES	Fri, Jul 23, 2010	10.39	10.49	10.26	10.46
4575	NYSE	AES	Thu, Jul 22, 2010	10.16	10.43	10.11	10.39
4574	NYSE	AES	Wed, Jul 21, 2010	10.28	10.33	9.96	10.03
4573	NYSE	AES	Tue, Jul 20, 2010	9.90	10.30	9.89	10.25
4572	NYSE	AES	Mon, Jul 19, 2010	10.08	10.14	9.97	10.07
4571	NYSE	AES	Fri, Jul 16, 2010	10.11	10.14	9.91	9.98
4570	NYSE	AES	Thu, Jul 15, 2010	10.17	10.23	10.00	10.20
4569	NYSE	AES	Wed, Jul 14, 2010	10.16	10.39	10.10	10.21
4568	NYSE	AES	Tue, Jul 13, 2010	10.41	10.46	10.16	10.23
4567	NYSE	AES	Mon, Jul 12, 2010	10.17	10.28	10.07	10.25
4566	NYSE	AES	Fri, Jul 9, 2010	9.67	10.27	9.67	10.23
4565	NYSE	AES	Thu, Jul 8, 2010	10.06	10.06	9.65	9.79
4564	NYSE	AES	Wed, Jul 7, 2010	9.00	9.92	8.95	9.86
4563	NYSE	AES	Tue, Jul 6, 2010	9.26	9.39	8.82	8.90
4562	NYSE	AES	Fri, Jul 2, 2010	9.17	9.35	9.04	9.12
4561	NYSE	AES	Thu, Jul 1, 2010	9.20	9.23	8.99	9.09
4560	NYSE	AES	Wed, Jun 30, 2010	9.24	9.49	9.15	9.24
4559	NYSE	AES	Tue, Jun 29, 2010	9.63	9.66	9.22	9.25
4558	NYSE	AES	Mon, Jun 28, 2010	9.97	9.97	9.72	9.77
4557	NYSE	AES	Fri, Jun 25, 2010	9.75	9.97	9.65	9.86
4556	NYSE	AES	Thu, Jun 24, 2010	9.98	10.06	9.66	9.68
4555	NYSE	AES	Wed, Jun 23, 2010	10.17	10.20	9.91	10.02
4554	NYSE	AES	Tue, Jun 22, 2010	10.55	10.59	10.14	10.17
4553	NYSE	AES	Mon, Jun 21, 2010	10.67	10.82	10.42	10.54
4552	NYSE	AES	Fri, Jun 18, 2010	10.57	10.61	10.46	10.51
4551	NYSE	AES	Thu, Jun 17, 2010	10.76	10.76	10.38	10.60
4550	NYSE	AES	Wed, Jun 16, 2010	10.54	10.75	10.49	10.65
4549	NYSE	AES	Tue, Jun 15, 2010	10.51	10.78	10.43	10.75
4548	NYSE	AES	Mon, Jun 14, 2010	10.49	10.64	10.36	10.38
4547	NYSE	AES	Fri, Jun 11, 2010	10.21	10.41	10.20	10.38
4546	NYSE	AES	Thu, Jun 10, 2010	10.05	10.44	10.04	10.36
4545	NYSE	AES	Wed, Jun 9, 2010	9.78	10.14	9.76	9.80
4544	NYSE	AES	Tue, Jun 8, 2010	9.65	9.78	9.46	9.70
4543	NYSE	AES	Mon, Jun 7, 2010	9.61	9.92	9.59	9.61
4542	NYSE	AES	Fri, Jun 4, 2010	9.69	10.00	9.55	9.60
4541	NYSE	AES	Thu, Jun 3, 2010	9.82	10.04	9.68	9.99
4540	NYSE	AES	Wed, Jun 2, 2010	9.62	9.85	9.51	9.85
4539	NYSE	AES	Tue, Jun 1, 2010	10.08	10.13	9.46	9.47
4538	NYSE	AES	Fri, May 28, 2010	10.25	10.48	10.17	10.27
4537	NYSE	AES	Thu, May 27, 2010	10.08	10.26	9.57	10.23
4536	NYSE	AES	Wed, May 26, 2010	9.80	10.08	9.72	9.92
4535	NYSE	AES	Tue, May 25, 2010	9.08	9.64	8.94	9.63
4534	NYSE	AES	Mon, May 24, 2010	9.58	9.62	9.32	9.35
4533	NYSE	AES	Fri, May 21, 2010	9.07	9.63	9.01	9.62
4532	NYSE	AES	Thu, May 20, 2010	9.47	9.54	9.18	9.22
4531	NYSE	AES	Wed, May 19, 2010	9.92	10.03	9.67	9.82
4530	NYSE	AES	Tue, May 18, 2010	10.40	10.44	9.90	10.00
4529	NYSE	AES	Mon, May 17, 2010	10.69	10.74	10.15	10.36
4528	NYSE	AES	Fri, May 14, 2010	10.90	10.90	10.52	10.66
4527	NYSE	AES	Thu, May 13, 2010	11.05	11.12	10.85	10.90
4526	NYSE	AES	Wed, May 12, 2010	10.96	11.12	10.89	11.11
4525	NYSE	AES	Tue, May 11, 2010	10.56	10.99	10.38	10.79
4524	NYSE	AES	Mon, May 10, 2010	10.48	11.18	10.44	10.65
4523	NYSE	AES	Fri, May 7, 2010	10.56	10.63	9.74	9.89
4522	NYSE	AES	Thu, May 6, 2010	11.02	11.13	9.99	10.71
4521	NYSE	AES	Wed, May 5, 2010	11.31	11.52	11.05	11.09
4520	NYSE	AES	Tue, May 4, 2010	11.84	11.88	11.53	11.61
4519	NYSE	AES	Mon, May 3, 2010	11.64	12.10	11.53	12.06
4518	NYSE	AES	Fri, Apr 30, 2010	11.80	11.90	11.54	11.54
4517	NYSE	AES	Thu, Apr 29, 2010	11.74	11.91	11.64	11.70
4516	NYSE	AES	Wed, Apr 28, 2010	11.76	11.92	11.55	11.68
4515	NYSE	AES	Tue, Apr 27, 2010	12.12	12.12	11.64	11.65
4514	NYSE	AES	Mon, Apr 26, 2010	12.38	12.38	12.12	12.15
4513	NYSE	AES	Fri, Apr 23, 2010	12.36	12.46	12.19	12.37
4512	NYSE	AES	Thu, Apr 22, 2010	12.17	12.39	11.94	12.34
4511	NYSE	AES	Wed, Apr 21, 2010	11.89	12.28	11.89	12.27
4510	NYSE	AES	Tue, Apr 20, 2010	11.61	11.96	11.60	11.94
4509	NYSE	AES	Mon, Apr 19, 2010	11.48	11.64	11.48	11.56
4508	NYSE	AES	Fri, Apr 16, 2010	11.75	11.82	11.47	11.56
4507	NYSE	AES	Thu, Apr 15, 2010	11.63	11.92	11.56	11.77
4506	NYSE	AES	Wed, Apr 14, 2010	11.30	11.68	11.25	11.63
4505	NYSE	AES	Tue, Apr 13, 2010	11.28	11.30	11.09	11.26
4504	NYSE	AES	Mon, Apr 12, 2010	11.36	11.46	11.25	11.28
4503	NYSE	AES	Fri, Apr 9, 2010	11.31	11.39	11.20	11.28
4502	NYSE	AES	Thu, Apr 8, 2010	11.33	11.38	11.23	11.28
4501	NYSE	AES	Wed, Apr 7, 2010	11.78	11.82	11.36	11.40
4500	NYSE	AES	Tue, Apr 6, 2010	11.53	11.86	11.48	11.81
4499	NYSE	AES	Mon, Apr 5, 2010	11.37	11.63	11.27	11.60
4498	NYSE	AES	Thu, Apr 1, 2010	11.07	11.36	11.06	11.30
4497	NYSE	AES	Wed, Mar 31, 2010	10.96	11.12	10.83	11.00
4496	NYSE	AES	Tue, Mar 30, 2010	11.22	11.23	11.00	11.07
4495	NYSE	AES	Mon, Mar 29, 2010	10.91	11.26	10.91	11.24
4494	NYSE	AES	Fri, Mar 26, 2010	10.87	10.97	10.77	10.86
4493	NYSE	AES	Thu, Mar 25, 2010	11.04	11.15	10.73	10.76
4492	NYSE	AES	Wed, Mar 24, 2010	11.17	11.21	11.01	11.02
4491	NYSE	AES	Tue, Mar 23, 2010	11.25	11.36	11.11	11.23
4490	NYSE	AES	Mon, Mar 22, 2010	11.41	11.42	11.18	11.27
4489	NYSE	AES	Fri, Mar 19, 2010	11.65	11.81	11.40	11.46
4488	NYSE	AES	Thu, Mar 18, 2010	11.75	11.83	11.51	11.56
4487	NYSE	AES	Wed, Mar 17, 2010	11.94	12.00	11.71	11.76
4486	NYSE	AES	Tue, Mar 16, 2010	11.80	11.88	11.61	11.88
4485	NYSE	AES	Mon, Mar 15, 2010	11.66	11.66	11.43	11.57
4484	NYSE	AES	Fri, Mar 12, 2010	11.69	11.71	11.54	11.66
4483	NYSE	AES	Thu, Mar 11, 2010	11.24	11.64	11.24	11.60
4482	NYSE	AES	Wed, Mar 10, 2010	11.44	11.44	11.16	11.26
4481	NYSE	AES	Tue, Mar 9, 2010	11.41	11.48	11.33	11.40
4480	NYSE	AES	Mon, Mar 8, 2010	11.59	11.70	11.46	11.49
4479	NYSE	AES	Fri, Mar 5, 2010	11.40	11.65	11.36	11.58
4478	NYSE	AES	Thu, Mar 4, 2010	11.46	11.55	11.25	11.32
4477	NYSE	AES	Wed, Mar 3, 2010	11.41	11.63	11.28	11.52
4476	NYSE	AES	Tue, Mar 2, 2010	11.18	11.64	11.18	11.24
4475	NYSE	AES	Mon, Mar 1, 2010	11.74	11.74	11.08	11.17
4474	NYSE	AES	Fri, Feb 26, 2010	11.77	11.95	11.55	11.69
4473	NYSE	AES	Thu, Feb 25, 2010	11.62	11.76	11.51	11.70
4472	NYSE	AES	Wed, Feb 24, 2010	11.82	11.86	11.60	11.80
4471	NYSE	AES	Tue, Feb 23, 2010	11.96	12.03	11.75	11.77
4470	NYSE	AES	Mon, Feb 22, 2010	12.29	12.29	11.94	12.00
4469	NYSE	AES	Fri, Feb 19, 2010	11.95	12.18	11.85	12.18
4468	NYSE	AES	Thu, Feb 18, 2010	11.98	12.12	11.94	12.03
4467	NYSE	AES	Wed, Feb 17, 2010	11.93	12.04	11.78	12.03
4466	NYSE	AES	Tue, Feb 16, 2010	11.91	11.94	11.69	11.85
4465	NYSE	AES	Fri, Feb 12, 2010	11.79	11.80	11.62	11.77
4464	NYSE	AES	Thu, Feb 11, 2010	11.90	11.98	11.74	11.95
4463	NYSE	AES	Wed, Feb 10, 2010	12.15	12.15	11.80	11.94
4462	NYSE	AES	Tue, Feb 9, 2010	11.94	12.33	11.90	12.13
4461	NYSE	AES	Mon, Feb 8, 2010	11.80	11.99	11.66	11.75
4460	NYSE	AES	Fri, Feb 5, 2010	11.82	11.95	11.46	11.73
4459	NYSE	AES	Thu, Feb 4, 2010	12.77	12.83	11.82	11.84
4458	NYSE	AES	Wed, Feb 3, 2010	12.99	13.18	12.85	12.90
4457	NYSE	AES	Tue, Feb 2, 2010	12.88	13.15	12.76	13.12
4456	NYSE	AES	Mon, Feb 1, 2010	12.66	12.91	12.48	12.89
4455	NYSE	AES	Fri, Jan 29, 2010	12.79	12.83	12.54	12.63
4454	NYSE	AES	Thu, Jan 28, 2010	12.89	12.99	12.47	12.68
4453	NYSE	AES	Wed, Jan 27, 2010	13.07	13.08	12.50	12.88
4452	NYSE	AES	Tue, Jan 26, 2010	13.31	13.31	13.03	13.07
4451	NYSE	AES	Mon, Jan 25, 2010	13.19	13.48	13.09	13.41
4450	NYSE	AES	Fri, Jan 22, 2010	13.39	13.47	13.00	13.02
4449	NYSE	AES	Thu, Jan 21, 2010	13.73	13.90	13.28	13.37
4448	NYSE	AES	Wed, Jan 20, 2010	14.00	14.00	13.56	13.71
4447	NYSE	AES	Tue, Jan 19, 2010	14.03	14.22	13.87	14.13
4446	NYSE	AES	Fri, Jan 15, 2010	14.02	14.22	13.80	14.04
4445	NYSE	AES	Thu, Jan 14, 2010	14.02	14.24	14.00	14.09
4444	NYSE	AES	Wed, Jan 13, 2010	13.74	14.14	13.71	14.08
4443	NYSE	AES	Tue, Jan 12, 2010	13.80	13.87	13.67	13.71
4442	NYSE	AES	Mon, Jan 11, 2010	13.77	14.01	13.76	13.87
4441	NYSE	AES	Fri, Jan 8, 2010	13.39	13.82	13.35	13.78
4440	NYSE	AES	Thu, Jan 7, 2010	13.37	13.58	13.15	13.40
4439	NYSE	AES	Wed, Jan 6, 2010	13.45	13.74	13.38	13.39
4438	NYSE	AES	Tue, Jan 5, 2010	13.67	13.84	13.50	13.53
4437	NYSE	AES	Mon, Jan 4, 2010	13.38	13.70	13.38	13.67
4436	NYSE	AES	Thu, Dec 31, 2009	13.66	13.72	13.31	13.31
4435	NYSE	AES	Wed, Dec 30, 2009	13.66	13.67	13.50	13.67
4434	NYSE	AES	Tue, Dec 29, 2009	13.92	13.95	13.67	13.68
4433	NYSE	AES	Mon, Dec 28, 2009	13.90	13.97	13.80	13.94
4432	NYSE	AES	Thu, Dec 24, 2009	13.88	13.98	13.80	13.89
4431	NYSE	AES	Wed, Dec 23, 2009	13.70	13.93	13.62	13.90
4430	NYSE	AES	Tue, Dec 22, 2009	13.86	13.92	13.54	13.66
4429	NYSE	AES	Mon, Dec 21, 2009	13.82	14.00	13.76	13.84
4428	NYSE	AES	Fri, Dec 18, 2009	13.90	14.13	13.73	13.76
4427	NYSE	AES	Thu, Dec 17, 2009	13.82	14.00	13.59	13.77
4426	NYSE	AES	Wed, Dec 16, 2009	13.79	14.04	13.61	14.00
4425	NYSE	AES	Tue, Dec 15, 2009	13.32	13.82	13.23	13.67
4424	NYSE	AES	Mon, Dec 14, 2009	13.22	13.49	13.06	13.46
4423	NYSE	AES	Fri, Dec 11, 2009	12.71	13.08	12.59	13.08
4422	NYSE	AES	Thu, Dec 10, 2009	12.58	12.84	12.50	12.74
4421	NYSE	AES	Wed, Dec 9, 2009	12.90	12.94	12.56	12.73
4420	NYSE	AES	Tue, Dec 8, 2009	13.16	13.19	12.81	12.87
4419	NYSE	AES	Mon, Dec 7, 2009	13.38	13.49	13.25	13.29
4418	NYSE	AES	Fri, Dec 4, 2009	13.21	13.38	12.96	13.36
4417	NYSE	AES	Thu, Dec 3, 2009	13.07	13.20	12.92	13.00
4416	NYSE	AES	Wed, Dec 2, 2009	13.16	13.35	13.00	13.06
4415	NYSE	AES	Tue, Dec 1, 2009	12.83	13.18	12.83	13.14
4414	NYSE	AES	Mon, Nov 30, 2009	12.82	12.91	12.62	12.74
4413	NYSE	AES	Fri, Nov 27, 2009	12.67	12.99	12.56	12.78
4412	NYSE	AES	Wed, Nov 25, 2009	12.69	13.23	12.61	13.20
4411	NYSE	AES	Tue, Nov 24, 2009	12.81	12.90	12.59	12.65
4410	NYSE	AES	Mon, Nov 23, 2009	12.84	12.92	12.73	12.84
4409	NYSE	AES	Fri, Nov 20, 2009	12.79	12.85	12.56	12.65
4408	NYSE	AES	Thu, Nov 19, 2009	13.23	13.24	12.78	12.85
4407	NYSE	AES	Wed, Nov 18, 2009	13.25	13.47	13.23	13.29
4406	NYSE	AES	Tue, Nov 17, 2009	13.63	13.65	13.21	13.30
4405	NYSE	AES	Mon, Nov 16, 2009	13.56	13.76	13.38	13.66
4404	NYSE	AES	Fri, Nov 13, 2009	13.07	13.49	13.07	13.39
4403	NYSE	AES	Thu, Nov 12, 2009	13.50	13.66	13.03	13.06
4402	NYSE	AES	Wed, Nov 11, 2009	13.97	13.98	13.50	13.59
4401	NYSE	AES	Tue, Nov 10, 2009	13.79	13.96	13.70	13.81
4400	NYSE	AES	Mon, Nov 9, 2009	13.98	14.12	13.62	13.92
4399	NYSE	AES	Fri, Nov 6, 2009	13.74	14.46	13.63	14.03
4398	NYSE	AES	Thu, Nov 5, 2009	13.43	13.87	13.43	13.86
4397	NYSE	AES	Wed, Nov 4, 2009	13.41	13.78	13.24	13.30
4396	NYSE	AES	Tue, Nov 3, 2009	13.13	13.39	13.10	13.31
4395	NYSE	AES	Mon, Nov 2, 2009	13.06	13.61	12.95	13.21
4394	NYSE	AES	Fri, Oct 30, 2009	13.49	13.57	12.95	13.07
4393	NYSE	AES	Thu, Oct 29, 2009	12.98	13.55	12.95	13.54
4392	NYSE	AES	Wed, Oct 28, 2009	13.70	13.72	12.78	12.81
4391	NYSE	AES	Tue, Oct 27, 2009	13.81	13.98	13.38	13.74
4390	NYSE	AES	Mon, Oct 26, 2009	14.36	14.64	13.76	13.83
4389	NYSE	AES	Fri, Oct 23, 2009	15.00	15.02	14.13	14.22
4388	NYSE	AES	Thu, Oct 22, 2009	15.13	15.17	14.75	14.96
4387	NYSE	AES	Wed, Oct 21, 2009	14.90	15.44	14.79	15.11
4386	NYSE	AES	Tue, Oct 20, 2009	15.14	15.20	14.83	14.83
4385	NYSE	AES	Mon, Oct 19, 2009	14.85	15.19	14.65	15.16
4384	NYSE	AES	Fri, Oct 16, 2009	14.80	14.95	14.53	14.78
4383	NYSE	AES	Thu, Oct 15, 2009	15.02	15.05	14.72	14.97
4382	NYSE	AES	Wed, Oct 14, 2009	14.90	15.03	14.70	15.00
4381	NYSE	AES	Tue, Oct 13, 2009	14.87	14.89	14.59	14.78
4380	NYSE	AES	Mon, Oct 12, 2009	14.86	14.97	14.76	14.85
4379	NYSE	AES	Fri, Oct 9, 2009	14.83	14.97	14.78	14.81
4378	NYSE	AES	Thu, Oct 8, 2009	14.89	15.00	14.73	14.83
4377	NYSE	AES	Wed, Oct 7, 2009	14.76	14.89	14.60	14.83
4376	NYSE	AES	Tue, Oct 6, 2009	14.87	14.94	14.50	14.78
4375	NYSE	AES	Mon, Oct 5, 2009	13.87	14.71	13.80	14.70
4374	NYSE	AES	Fri, Oct 2, 2009	13.69	13.94	13.41	13.78
4373	NYSE	AES	Thu, Oct 1, 2009	14.77	14.83	13.83	13.83
4372	NYSE	AES	Wed, Sep 30, 2009	15.37	15.37	14.66	14.82
4371	NYSE	AES	Tue, Sep 29, 2009	14.97	15.32	14.86	15.24
4370	NYSE	AES	Mon, Sep 28, 2009	14.34	15.00	14.34	14.90
4369	NYSE	AES	Fri, Sep 25, 2009	14.51	14.59	14.25	14.32
4368	NYSE	AES	Thu, Sep 24, 2009	14.95	15.11	14.43	14.60
4367	NYSE	AES	Wed, Sep 23, 2009	15.07	15.34	14.90	14.92
4366	NYSE	AES	Tue, Sep 22, 2009	14.73	15.19	14.58	15.18
4365	NYSE	AES	Mon, Sep 21, 2009	14.38	14.66	13.95	14.63
4364	NYSE	AES	Fri, Sep 18, 2009	14.49	14.67	14.16	14.39
4363	NYSE	AES	Thu, Sep 17, 2009	15.01	15.09	14.32	14.35
4362	NYSE	AES	Wed, Sep 16, 2009	14.76	15.11	14.55	14.99
4361	NYSE	AES	Tue, Sep 15, 2009	14.88	14.90	14.49	14.72
4360	NYSE	AES	Mon, Sep 14, 2009	14.30	14.88	14.19	14.79
4359	NYSE	AES	Fri, Sep 11, 2009	14.12	14.24	13.95	14.15
4358	NYSE	AES	Thu, Sep 10, 2009	14.05	14.17	13.81	14.14
4357	NYSE	AES	Wed, Sep 9, 2009	13.84	14.10	13.66	14.10
4356	NYSE	AES	Tue, Sep 8, 2009	13.64	13.86	13.51	13.79
4355	NYSE	AES	Fri, Sep 4, 2009	13.31	13.50	13.23	13.50
4354	NYSE	AES	Thu, Sep 3, 2009	13.30	13.34	13.06	13.28
4353	NYSE	AES	Wed, Sep 2, 2009	13.13	13.30	12.79	13.19
4352	NYSE	AES	Tue, Sep 1, 2009	13.64	13.95	13.24	13.25
4351	NYSE	AES	Mon, Aug 31, 2009	13.82	13.86	13.57	13.67
4350	NYSE	AES	Fri, Aug 28, 2009	14.02	14.06	13.70	13.92
4349	NYSE	AES	Thu, Aug 27, 2009	14.22	14.30	13.78	13.91
4348	NYSE	AES	Wed, Aug 26, 2009	14.00	14.27	13.77	14.23
4347	NYSE	AES	Tue, Aug 25, 2009	14.46	14.63	13.99	14.01
4346	NYSE	AES	Mon, Aug 24, 2009	14.35	14.55	14.27	14.42
4345	NYSE	AES	Fri, Aug 21, 2009	14.04	14.32	13.91	14.26
4344	NYSE	AES	Thu, Aug 20, 2009	13.75	13.96	13.70	13.93
4343	NYSE	AES	Wed, Aug 19, 2009	13.58	13.79	13.44	13.72
4342	NYSE	AES	Tue, Aug 18, 2009	13.47	13.73	13.36	13.71
4341	NYSE	AES	Mon, Aug 17, 2009	13.43	13.50	13.25	13.42
4340	NYSE	AES	Fri, Aug 14, 2009	13.88	14.03	13.59	13.79
4339	NYSE	AES	Thu, Aug 13, 2009	13.98	14.05	13.67	13.92
4338	NYSE	AES	Wed, Aug 12, 2009	13.34	14.01	13.34	13.88
4337	NYSE	AES	Tue, Aug 11, 2009	13.84	13.91	13.41	13.43
4336	NYSE	AES	Mon, Aug 10, 2009	13.83	14.10	13.52	13.98
4335	NYSE	AES	Fri, Aug 7, 2009	13.96	14.19	13.43	13.88
4334	NYSE	AES	Thu, Aug 6, 2009	13.07	13.24	12.84	13.14
4333	NYSE	AES	Wed, Aug 5, 2009	13.18	13.28	12.93	13.09
4332	NYSE	AES	Tue, Aug 4, 2009	13.12	13.39	13.00	13.14
4331	NYSE	AES	Mon, Aug 3, 2009	13.03	13.22	12.82	13.20
4330	NYSE	AES	Fri, Jul 31, 2009	12.76	12.95	12.65	12.79
4329	NYSE	AES	Thu, Jul 30, 2009	12.36	12.96	12.36	12.84
4328	NYSE	AES	Wed, Jul 29, 2009	12.39	12.46	12.06	12.21
4327	NYSE	AES	Tue, Jul 28, 2009	12.84	13.01	12.31	12.47
4326	NYSE	AES	Mon, Jul 27, 2009	12.76	13.03	12.56	12.98
4325	NYSE	AES	Fri, Jul 24, 2009	12.51	13.24	12.42	13.06
4324	NYSE	AES	Thu, Jul 23, 2009	11.97	12.63	11.88	12.51
4323	NYSE	AES	Wed, Jul 22, 2009	12.15	12.28	11.98	12.05
4322	NYSE	AES	Tue, Jul 21, 2009	12.42	12.49	12.06	12.25
4321	NYSE	AES	Mon, Jul 20, 2009	12.07	12.35	11.98	12.31
4320	NYSE	AES	Fri, Jul 17, 2009	12.06	12.21	11.82	11.93
4319	NYSE	AES	Thu, Jul 16, 2009	12.01	12.16	11.69	12.09
4318	NYSE	AES	Wed, Jul 15, 2009	11.69	12.15	11.63	12.11
4317	NYSE	AES	Tue, Jul 14, 2009	11.46	11.72	11.30	11.59
4316	NYSE	AES	Mon, Jul 13, 2009	11.19	11.49	10.87	11.46
4315	NYSE	AES	Fri, Jul 10, 2009	11.04	11.21	10.84	11.18
4314	NYSE	AES	Thu, Jul 9, 2009	11.06	11.30	10.80	11.16
4313	NYSE	AES	Wed, Jul 8, 2009	10.95	11.26	10.67	11.01
4312	NYSE	AES	Tue, Jul 7, 2009	11.12	11.30	10.86	10.90
4311	NYSE	AES	Mon, Jul 6, 2009	11.21	11.36	10.93	11.12
4310	NYSE	AES	Thu, Jul 2, 2009	11.60	11.67	11.29	11.29
4309	NYSE	AES	Wed, Jul 1, 2009	11.66	11.88	11.66	11.76
4308	NYSE	AES	Tue, Jun 30, 2009	11.44	11.64	10.98	11.61
4307	NYSE	AES	Mon, Jun 29, 2009	10.95	11.48	10.80	11.46
4306	NYSE	AES	Fri, Jun 26, 2009	11.04	11.06	10.61	10.87
4305	NYSE	AES	Thu, Jun 25, 2009	10.54	11.16	10.37	11.12
4304	NYSE	AES	Wed, Jun 24, 2009	10.14	10.65	10.10	10.58
4303	NYSE	AES	Tue, Jun 23, 2009	9.14	9.67	9.14	9.63
4302	NYSE	AES	Mon, Jun 22, 2009	9.60	9.70	9.03	9.16
4301	NYSE	AES	Fri, Jun 19, 2009	9.70	10.05	9.69	9.75
4300	NYSE	AES	Thu, Jun 18, 2009	9.68	9.93	9.55	9.61
4299	NYSE	AES	Wed, Jun 17, 2009	9.97	10.05	9.64	9.69
4298	NYSE	AES	Tue, Jun 16, 2009	10.14	10.37	9.86	9.98
4297	NYSE	AES	Mon, Jun 15, 2009	10.66	10.66	9.88	10.08
4296	NYSE	AES	Fri, Jun 12, 2009	10.36	10.79	10.21	10.69
4295	NYSE	AES	Thu, Jun 11, 2009	10.17	10.71	10.16	10.42
4294	NYSE	AES	Wed, Jun 10, 2009	10.18	10.32	9.90	10.12
4293	NYSE	AES	Tue, Jun 9, 2009	10.30	10.42	9.94	10.07
4292	NYSE	AES	Mon, Jun 8, 2009	10.33	10.34	10.10	10.24
4291	NYSE	AES	Fri, Jun 5, 2009	10.70	10.72	10.26	10.31
4290	NYSE	AES	Thu, Jun 4, 2009	10.12	10.56	10.06	10.43
4289	NYSE	AES	Wed, Jun 3, 2009	10.40	10.49	9.90	10.03
4288	NYSE	AES	Tue, Jun 2, 2009	10.66	10.73	10.45	10.52
4287	NYSE	AES	Mon, Jun 1, 2009	10.19	10.74	10.16	10.68
4286	NYSE	AES	Fri, May 29, 2009	9.57	10.01	9.36	9.99
4285	NYSE	AES	Thu, May 28, 2009	8.99	9.59	8.91	9.51
4284	NYSE	AES	Wed, May 27, 2009	9.01	9.25	8.84	8.87
4283	NYSE	AES	Tue, May 26, 2009	8.67	9.02	8.53	8.99
4282	NYSE	AES	Fri, May 22, 2009	8.59	8.90	8.51	8.62
4281	NYSE	AES	Thu, May 21, 2009	8.73	8.97	8.54	8.68
4280	NYSE	AES	Wed, May 20, 2009	9.46	9.75	8.81	8.86
4279	NYSE	AES	Tue, May 19, 2009	9.11	9.62	9.01	9.55
4278	NYSE	AES	Mon, May 18, 2009	8.67	9.07	8.66	9.02
4277	NYSE	AES	Fri, May 15, 2009	9.04	9.17	8.43	8.55
4276	NYSE	AES	Thu, May 14, 2009	8.37	9.20	8.35	9.15
4275	NYSE	AES	Wed, May 13, 2009	8.84	8.91	8.34	8.37
4274	NYSE	AES	Tue, May 12, 2009	9.04	9.10	8.77	8.99
4273	NYSE	AES	Mon, May 11, 2009	9.48	9.50	9.01	9.02
4272	NYSE	AES	Fri, May 8, 2009	8.39	9.72	8.27	9.62
4271	NYSE	AES	Thu, May 7, 2009	8.33	8.54	8.05	8.14
4270	NYSE	AES	Wed, May 6, 2009	8.29	8.50	8.19	8.23
4269	NYSE	AES	Tue, May 5, 2009	8.02	8.24	8.01	8.22
4268	NYSE	AES	Mon, May 4, 2009	7.68	8.24	7.68	8.11
4267	NYSE	AES	Fri, May 1, 2009	7.09	7.75	7.02	7.73
4266	NYSE	AES	Thu, Apr 30, 2009	6.86	7.26	6.80	7.07
4265	NYSE	AES	Wed, Apr 29, 2009	6.63	6.80	6.57	6.77
4264	NYSE	AES	Tue, Apr 28, 2009	6.52	6.70	6.33	6.58
4263	NYSE	AES	Mon, Apr 27, 2009	6.80	6.92	6.51	6.55
4262	NYSE	AES	Fri, Apr 24, 2009	6.79	6.99	6.70	6.92
4261	NYSE	AES	Thu, Apr 23, 2009	6.66	6.83	6.66	6.69
4260	NYSE	AES	Wed, Apr 22, 2009	6.75	6.84	6.66	6.70
4259	NYSE	AES	Tue, Apr 21, 2009	6.65	6.95	6.65	6.85
4258	NYSE	AES	Mon, Apr 20, 2009	6.82	6.89	6.51	6.56
4257	NYSE	AES	Fri, Apr 17, 2009	6.80	6.97	6.70	6.95
4256	NYSE	AES	Thu, Apr 16, 2009	6.64	6.85	6.52	6.75
4255	NYSE	AES	Wed, Apr 15, 2009	6.49	6.68	6.48	6.55
4254	NYSE	AES	Tue, Apr 14, 2009	6.48	6.69	6.42	6.52
4253	NYSE	AES	Mon, Apr 13, 2009	6.74	6.74	6.44	6.51
4252	NYSE	AES	Thu, Apr 9, 2009	6.67	6.90	6.49	6.76
4251	NYSE	AES	Wed, Apr 8, 2009	6.16	6.50	6.05	6.45
4250	NYSE	AES	Tue, Apr 7, 2009	6.17	6.26	6.00	6.12
4249	NYSE	AES	Mon, Apr 6, 2009	6.19	6.38	6.11	6.28
4248	NYSE	AES	Fri, Apr 3, 2009	6.25	6.30	6.08	6.27
4247	NYSE	AES	Thu, Apr 2, 2009	6.11	6.33	5.95	6.26
4246	NYSE	AES	Wed, Apr 1, 2009	5.73	5.98	5.62	5.92
4245	NYSE	AES	Tue, Mar 31, 2009	5.75	6.00	5.70	5.81
4244	NYSE	AES	Mon, Mar 30, 2009	6.14	6.14	5.58	5.65
4243	NYSE	AES	Fri, Mar 27, 2009	6.16	6.25	6.00	6.16
4242	NYSE	AES	Thu, Mar 26, 2009	6.36	6.36	6.06	6.25
4241	NYSE	AES	Wed, Mar 25, 2009	6.67	6.68	6.02	6.13
4240	NYSE	AES	Tue, Mar 24, 2009	6.69	6.74	6.38	6.50
4239	NYSE	AES	Mon, Mar 23, 2009	6.70	6.82	6.54	6.79
4238	NYSE	AES	Fri, Mar 20, 2009	6.64	6.75	6.29	6.42
4237	NYSE	AES	Thu, Mar 19, 2009	6.84	7.00	6.57	6.60
4236	NYSE	AES	Wed, Mar 18, 2009	6.37	6.84	6.25	6.79
4235	NYSE	AES	Tue, Mar 17, 2009	6.59	6.59	6.29	6.41
4234	NYSE	AES	Mon, Mar 16, 2009	6.22	6.76	6.22	6.57
4233	NYSE	AES	Fri, Mar 13, 2009	6.10	6.37	6.06	6.14
4232	NYSE	AES	Thu, Mar 12, 2009	5.56	6.12	5.44	6.05
4231	NYSE	AES	Wed, Mar 11, 2009	5.43	5.66	5.35	5.59
4230	NYSE	AES	Tue, Mar 10, 2009	5.06	5.37	4.91	5.31
4229	NYSE	AES	Mon, Mar 9, 2009	5.13	5.31	4.85	4.91
4228	NYSE	AES	Fri, Mar 6, 2009	4.98	5.31	4.89	5.11
4227	NYSE	AES	Thu, Mar 5, 2009	5.38	5.41	4.80	5.00
4226	NYSE	AES	Wed, Mar 4, 2009	5.35	5.67	5.35	5.52
4225	NYSE	AES	Tue, Mar 3, 2009	5.71	6.00	5.30	5.32
4224	NYSE	AES	Mon, Mar 2, 2009	6.14	6.27	5.55	5.60
4223	NYSE	AES	Fri, Feb 27, 2009	6.81	6.81	6.00	6.30
4222	NYSE	AES	Thu, Feb 26, 2009	6.59	6.97	6.51	6.96
4221	NYSE	AES	Wed, Feb 25, 2009	6.43	6.68	6.32	6.50
4220	NYSE	AES	Tue, Feb 24, 2009	6.44	6.85	6.33	6.82
4219	NYSE	AES	Mon, Feb 23, 2009	6.85	6.93	6.33	6.38
4218	NYSE	AES	Fri, Feb 20, 2009	7.15	7.20	6.55	6.71
4217	NYSE	AES	Thu, Feb 19, 2009	7.18	7.47	7.07	7.30
4216	NYSE	AES	Wed, Feb 18, 2009	7.25	7.31	6.95	7.09
4215	NYSE	AES	Tue, Feb 17, 2009	7.53	7.53	7.00	7.18
4214	NYSE	AES	Fri, Feb 13, 2009	7.86	8.00	7.67	7.74
4213	NYSE	AES	Thu, Feb 12, 2009	7.62	7.94	7.50	7.91
4212	NYSE	AES	Wed, Feb 11, 2009	8.01	8.15	7.75	7.90
4211	NYSE	AES	Tue, Feb 10, 2009	8.27	8.40	7.90	8.06
4210	NYSE	AES	Mon, Feb 9, 2009	8.65	8.65	8.20	8.26
4209	NYSE	AES	Fri, Feb 6, 2009	8.11	8.65	8.10	8.58
4208	NYSE	AES	Thu, Feb 5, 2009	8.28	8.43	7.90	8.24
4207	NYSE	AES	Wed, Feb 4, 2009	8.19	8.43	8.10	8.30
4206	NYSE	AES	Tue, Feb 3, 2009	8.02	8.19	7.89	8.13
4205	NYSE	AES	Mon, Feb 2, 2009	7.77	8.07	7.47	7.98
4204	NYSE	AES	Fri, Jan 30, 2009	8.27	8.48	7.85	7.91
4203	NYSE	AES	Thu, Jan 29, 2009	8.43	8.73	8.32	8.34
4202	NYSE	AES	Wed, Jan 28, 2009	8.88	8.93	8.58	8.67
4201	NYSE	AES	Tue, Jan 27, 2009	8.40	8.88	8.40	8.67
4200	NYSE	AES	Mon, Jan 26, 2009	8.28	8.70	8.22	8.47
4199	NYSE	AES	Fri, Jan 23, 2009	8.04	8.45	7.67	8.27
4198	NYSE	AES	Thu, Jan 22, 2009	8.13	8.29	8.00	8.15
4197	NYSE	AES	Wed, Jan 21, 2009	8.32	8.34	7.99	8.25
4196	NYSE	AES	Tue, Jan 20, 2009	8.51	8.66	8.02	8.05
4195	NYSE	AES	Fri, Jan 16, 2009	8.16	8.61	8.03	8.56
4194	NYSE	AES	Thu, Jan 15, 2009	8.12	8.16	7.58	7.80
4193	NYSE	AES	Wed, Jan 14, 2009	8.40	8.40	7.85	8.15
4192	NYSE	AES	Tue, Jan 13, 2009	8.95	9.00	8.35	8.49
4191	NYSE	AES	Mon, Jan 12, 2009	9.27	9.27	8.77	8.86
4190	NYSE	AES	Fri, Jan 9, 2009	9.29	9.40	9.03	9.28
4189	NYSE	AES	Thu, Jan 8, 2009	8.55	9.35	8.55	9.27
4188	NYSE	AES	Wed, Jan 7, 2009	9.28	9.37	8.89	9.03
4187	NYSE	AES	Tue, Jan 6, 2009	9.19	9.48	9.12	9.39
4186	NYSE	AES	Mon, Jan 5, 2009	8.67	9.14	8.42	9.13
4185	NYSE	AES	Fri, Jan 2, 2009	8.24	8.69	8.16	8.64
4184	NYSE	AES	Wed, Dec 31, 2008	8.10	8.47	8.10	8.24
4183	NYSE	AES	Tue, Dec 30, 2008	7.90	8.14	7.80	8.11
4182	NYSE	AES	Mon, Dec 29, 2008	7.76	7.96	7.58	7.85
4181	NYSE	AES	Fri, Dec 26, 2008	7.66	7.84	7.59	7.77
4180	NYSE	AES	Wed, Dec 24, 2008	7.63	7.67	7.57	7.62
4179	NYSE	AES	Tue, Dec 23, 2008	7.85	8.06	7.50	7.59
4178	NYSE	AES	Mon, Dec 22, 2008	7.90	8.11	7.58	7.80
4177	NYSE	AES	Fri, Dec 19, 2008	8.30	8.42	7.35	7.88
4176	NYSE	AES	Thu, Dec 18, 2008	7.54	8.24	7.47	8.05
4175	NYSE	AES	Wed, Dec 17, 2008	7.82	7.91	7.52	7.53
4174	NYSE	AES	Tue, Dec 16, 2008	7.06	8.00	7.06	7.99
4173	NYSE	AES	Mon, Dec 15, 2008	7.28	7.50	6.87	7.00
4172	NYSE	AES	Fri, Dec 12, 2008	6.89	7.27	6.68	7.27
4171	NYSE	AES	Thu, Dec 11, 2008	7.19	7.48	6.94	7.12
4170	NYSE	AES	Wed, Dec 10, 2008	7.24	7.52	6.93	7.03
4169	NYSE	AES	Tue, Dec 9, 2008	7.06	7.39	6.99	7.17
4168	NYSE	AES	Mon, Dec 8, 2008	6.59	7.25	6.53	7.06
4167	NYSE	AES	Fri, Dec 5, 2008	6.79	6.79	5.80	6.40
4166	NYSE	AES	Thu, Dec 4, 2008	7.00	7.39	6.73	6.91
4165	NYSE	AES	Wed, Dec 3, 2008	7.43	7.58	6.99	7.18
4164	NYSE	AES	Tue, Dec 2, 2008	7.10	7.90	6.95	7.82
4163	NYSE	AES	Mon, Dec 1, 2008	7.44	7.44	6.85	6.91
4162	NYSE	AES	Fri, Nov 28, 2008	7.45	7.82	7.45	7.69
4161	NYSE	AES	Wed, Nov 26, 2008	7.29	7.60	7.07	7.58
4160	NYSE	AES	Tue, Nov 25, 2008	7.70	7.71	7.05	7.49
4159	NYSE	AES	Mon, Nov 24, 2008	7.43	7.50	7.08	7.21
4158	NYSE	AES	Fri, Nov 21, 2008	7.10	7.30	6.53	7.26
4157	NYSE	AES	Thu, Nov 20, 2008	7.24	7.73	6.74	6.89
4156	NYSE	AES	Wed, Nov 19, 2008	7.99	8.19	7.51	7.55
4155	NYSE	AES	Tue, Nov 18, 2008	8.16	8.40	7.76	8.04
4154	NYSE	AES	Mon, Nov 17, 2008	8.12	8.70	7.90	8.20
4153	NYSE	AES	Fri, Nov 14, 2008	8.02	8.82	7.74	8.28
4152	NYSE	AES	Thu, Nov 13, 2008	7.42	8.49	7.34	8.26
4151	NYSE	AES	Wed, Nov 12, 2008	6.95	7.65	6.88	7.35
4150	NYSE	AES	Tue, Nov 11, 2008	7.56	7.62	6.71	7.18
4149	NYSE	AES	Mon, Nov 10, 2008	8.94	9.29	7.50	7.69
4148	NYSE	AES	Fri, Nov 7, 2008	6.84	8.57	6.84	8.48
4147	NYSE	AES	Thu, Nov 6, 2008	7.27	7.41	6.44	6.61
4146	NYSE	AES	Wed, Nov 5, 2008	7.55	7.61	7.10	7.24
4145	NYSE	AES	Tue, Nov 4, 2008	8.15	8.29	7.50	7.78
4144	NYSE	AES	Mon, Nov 3, 2008	7.80	8.17	7.62	7.92
4143	NYSE	AES	Fri, Oct 31, 2008	8.21	8.31	7.45	7.97
4142	NYSE	AES	Thu, Oct 30, 2008	7.77	8.98	7.72	8.10
4141	NYSE	AES	Wed, Oct 29, 2008	7.79	8.04	7.30	7.59
4140	NYSE	AES	Tue, Oct 28, 2008	7.50	7.90	6.30	7.85
4139	NYSE	AES	Mon, Oct 27, 2008	7.71	7.84	7.04	7.09
4138	NYSE	AES	Fri, Oct 24, 2008	7.70	8.00	7.06	7.86
4137	NYSE	AES	Thu, Oct 23, 2008	8.35	8.98	7.84	8.42
4136	NYSE	AES	Wed, Oct 22, 2008	9.60	9.72	8.05	8.31
4135	NYSE	AES	Tue, Oct 21, 2008	9.79	10.27	9.47	9.86
4134	NYSE	AES	Mon, Oct 20, 2008	8.25	9.91	8.25	9.89
4133	NYSE	AES	Fri, Oct 17, 2008	7.55	8.73	7.39	8.16
4132	NYSE	AES	Thu, Oct 16, 2008	8.14	8.51	7.51	7.74
4131	NYSE	AES	Wed, Oct 15, 2008	8.67	8.75	7.88	8.11
4130	NYSE	AES	Tue, Oct 14, 2008	9.87	10.23	8.43	8.93
4129	NYSE	AES	Mon, Oct 13, 2008	8.19	9.47	7.65	9.47
4128	NYSE	AES	Fri, Oct 10, 2008	8.21	8.21	6.66	7.63
4127	NYSE	AES	Thu, Oct 9, 2008	9.11	9.26	8.39	8.63
4126	NYSE	AES	Wed, Oct 8, 2008	9.09	9.78	8.90	9.09
4125	NYSE	AES	Tue, Oct 7, 2008	8.98	9.30	8.70	9.16
4124	NYSE	AES	Mon, Oct 6, 2008	9.70	10.76	8.38	8.83
4123	NYSE	AES	Fri, Oct 3, 2008	10.59	10.80	9.82	9.92
4122	NYSE	AES	Thu, Oct 2, 2008	11.20	11.32	10.25	10.45
4121	NYSE	AES	Wed, Oct 1, 2008	11.59	11.74	11.13	11.28
4120	NYSE	AES	Tue, Sep 30, 2008	11.48	11.85	11.13	11.69
4119	NYSE	AES	Mon, Sep 29, 2008	12.40	12.49	10.99	11.40
4118	NYSE	AES	Fri, Sep 26, 2008	12.90	12.96	12.40	12.58
4117	NYSE	AES	Thu, Sep 25, 2008	12.64	13.31	12.52	13.07
4116	NYSE	AES	Wed, Sep 24, 2008	12.75	12.86	12.35	12.54
4115	NYSE	AES	Tue, Sep 23, 2008	12.74	13.04	12.56	12.82
4114	NYSE	AES	Mon, Sep 22, 2008	13.30	13.43	12.68	12.81
4113	NYSE	AES	Fri, Sep 19, 2008	12.79	13.75	12.26	13.21
4112	NYSE	AES	Thu, Sep 18, 2008	11.34	12.32	10.90	12.02
4111	NYSE	AES	Wed, Sep 17, 2008	12.20	12.46	11.13	11.23
4110	NYSE	AES	Tue, Sep 16, 2008	12.72	12.83	11.90	12.43
4109	NYSE	AES	Mon, Sep 15, 2008	13.71	13.88	12.86	12.89
4108	NYSE	AES	Fri, Sep 12, 2008	13.46	14.32	13.41	14.22
4107	NYSE	AES	Thu, Sep 11, 2008	13.80	13.96	13.50	13.55
4106	NYSE	AES	Wed, Sep 10, 2008	13.34	13.92	13.25	13.86
4105	NYSE	AES	Tue, Sep 9, 2008	14.91	15.35	13.18	13.18
4104	NYSE	AES	Mon, Sep 8, 2008	14.74	15.20	14.74	14.95
4103	NYSE	AES	Fri, Sep 5, 2008	14.45	14.70	14.29	14.62
4102	NYSE	AES	Thu, Sep 4, 2008	14.73	14.87	14.36	14.47
4101	NYSE	AES	Wed, Sep 3, 2008	14.77	15.01	14.29	14.75
4100	NYSE	AES	Tue, Sep 2, 2008	15.35	15.63	14.73	14.77
4099	NYSE	AES	Fri, Aug 29, 2008	15.39	15.65	15.23	15.26
4098	NYSE	AES	Thu, Aug 28, 2008	15.49	15.64	15.35	15.49
4097	NYSE	AES	Wed, Aug 27, 2008	15.38	15.52	15.27	15.43
4096	NYSE	AES	Tue, Aug 26, 2008	15.01	15.82	15.00	15.41
4095	NYSE	AES	Mon, Aug 25, 2008	15.77	15.79	15.24	15.35
4094	NYSE	AES	Fri, Aug 22, 2008	15.49	15.80	15.41	15.77
4093	NYSE	AES	Thu, Aug 21, 2008	15.06	15.50	15.06	15.43
4092	NYSE	AES	Wed, Aug 20, 2008	15.20	15.33	15.11	15.31
4091	NYSE	AES	Tue, Aug 19, 2008	15.06	15.29	15.01	15.16
4090	NYSE	AES	Mon, Aug 18, 2008	15.39	15.56	15.12	15.17
4089	NYSE	AES	Fri, Aug 15, 2008	15.15	15.42	15.00	15.32
4088	NYSE	AES	Thu, Aug 14, 2008	15.50	15.54	14.92	15.15
4087	NYSE	AES	Wed, Aug 13, 2008	15.72	15.91	15.56	15.64
4086	NYSE	AES	Tue, Aug 12, 2008	15.97	16.00	15.62	15.80
4085	NYSE	AES	Mon, Aug 11, 2008	15.79	15.97	15.34	15.89
4084	NYSE	AES	Fri, Aug 8, 2008	16.86	16.86	14.78	15.72
4083	NYSE	AES	Thu, Aug 7, 2008	15.93	16.27	15.74	16.05
4082	NYSE	AES	Wed, Aug 6, 2008	15.82	16.12	15.71	15.98
4081	NYSE	AES	Tue, Aug 5, 2008	15.14	15.94	14.96	15.92
4080	NYSE	AES	Mon, Aug 4, 2008	15.55	15.81	14.91	14.96
4079	NYSE	AES	Fri, Aug 1, 2008	16.26	16.30	15.49	15.53
4078	NYSE	AES	Thu, Jul 31, 2008	17.09	17.09	16.13	16.14
4077	NYSE	AES	Wed, Jul 30, 2008	16.67	17.05	16.52	17.04
4076	NYSE	AES	Tue, Jul 29, 2008	16.45	16.60	16.23	16.60
4075	NYSE	AES	Mon, Jul 28, 2008	16.18	16.66	16.12	16.42
4074	NYSE	AES	Fri, Jul 25, 2008	16.18	16.64	16.05	16.16
4073	NYSE	AES	Thu, Jul 24, 2008	16.81	16.81	16.05	16.14
4072	NYSE	AES	Wed, Jul 23, 2008	17.08	17.18	16.67	16.77
4071	NYSE	AES	Tue, Jul 22, 2008	17.06	17.20	16.94	17.06
4070	NYSE	AES	Mon, Jul 21, 2008	16.87	17.15	16.72	17.11
4069	NYSE	AES	Fri, Jul 18, 2008	16.25	16.88	16.16	16.77
4068	NYSE	AES	Thu, Jul 17, 2008	16.20	16.32	16.05	16.24
4067	NYSE	AES	Wed, Jul 16, 2008	16.72	16.72	16.08	16.12
4066	NYSE	AES	Tue, Jul 15, 2008	17.09	17.39	16.56	16.67
4065	NYSE	AES	Mon, Jul 14, 2008	17.78	17.80	17.31	17.35
4064	NYSE	AES	Fri, Jul 11, 2008	17.30	17.79	17.17	17.59
4063	NYSE	AES	Thu, Jul 10, 2008	17.76	17.98	17.36	17.46
4062	NYSE	AES	Wed, Jul 9, 2008	18.03	18.14	17.78	17.78
4061	NYSE	AES	Tue, Jul 8, 2008	18.20	18.48	17.89	18.05
4060	NYSE	AES	Mon, Jul 7, 2008	18.81	19.00	18.04	18.12
4059	NYSE	AES	Thu, Jul 3, 2008	18.76	19.35	18.69	18.77
4058	NYSE	AES	Wed, Jul 2, 2008	19.27	19.34	18.77	18.77
4057	NYSE	AES	Tue, Jul 1, 2008	18.96	19.50	18.90	19.27
4056	NYSE	AES	Mon, Jun 30, 2008	18.79	19.32	18.75	19.21
4055	NYSE	AES	Fri, Jun 27, 2008	18.58	18.86	18.50	18.80
4054	NYSE	AES	Thu, Jun 26, 2008	18.87	19.06	18.48	18.60
4053	NYSE	AES	Wed, Jun 25, 2008	19.19	19.30	18.92	19.04
4052	NYSE	AES	Tue, Jun 24, 2008	19.53	19.53	19.01	19.16
4051	NYSE	AES	Mon, Jun 23, 2008	19.60	19.88	19.51	19.56
4050	NYSE	AES	Fri, Jun 20, 2008	20.12	20.26	19.51	19.56
4049	NYSE	AES	Thu, Jun 19, 2008	19.98	20.80	19.88	20.24
4048	NYSE	AES	Wed, Jun 18, 2008	20.17	20.47	19.95	19.98
4047	NYSE	AES	Tue, Jun 17, 2008	20.16	20.38	20.06	20.34
4046	NYSE	AES	Mon, Jun 16, 2008	20.15	20.29	19.82	20.12
4045	NYSE	AES	Fri, Jun 13, 2008	19.44	20.13	19.44	20.12
4044	NYSE	AES	Thu, Jun 12, 2008	19.42	19.49	19.22	19.36
4043	NYSE	AES	Wed, Jun 11, 2008	19.50	19.71	19.34	19.35
4042	NYSE	AES	Tue, Jun 10, 2008	19.70	19.80	19.52	19.63
4041	NYSE	AES	Mon, Jun 9, 2008	19.27	19.98	19.27	19.87
4040	NYSE	AES	Fri, Jun 6, 2008	19.64	19.88	19.33	19.34
4039	NYSE	AES	Thu, Jun 5, 2008	19.67	19.95	19.54	19.89
4038	NYSE	AES	Wed, Jun 4, 2008	19.01	19.84	19.01	19.68
4037	NYSE	AES	Tue, Jun 3, 2008	19.22	19.37	19.05	19.05
4036	NYSE	AES	Mon, Jun 2, 2008	19.24	19.43	18.83	19.16
4035	NYSE	AES	Fri, May 30, 2008	19.34	19.58	19.13	19.48
4034	NYSE	AES	Thu, May 29, 2008	18.94	19.32	18.94	19.25
4033	NYSE	AES	Wed, May 28, 2008	18.95	19.14	18.77	19.07
4032	NYSE	AES	Tue, May 27, 2008	18.89	19.00	18.69	18.79
4031	NYSE	AES	Fri, May 23, 2008	19.50	19.57	18.90	18.92
4030	NYSE	AES	Thu, May 22, 2008	19.46	19.59	19.37	19.54
4029	NYSE	AES	Wed, May 21, 2008	19.43	19.91	19.42	19.47
4028	NYSE	AES	Tue, May 20, 2008	19.81	19.81	19.46	19.53
4027	NYSE	AES	Mon, May 19, 2008	19.82	20.00	19.69	19.76
4026	NYSE	AES	Fri, May 16, 2008	19.90	19.99	19.79	19.85
4025	NYSE	AES	Thu, May 15, 2008	19.92	19.92	19.50	19.91
4024	NYSE	AES	Wed, May 14, 2008	19.98	19.99	19.51	19.87
4023	NYSE	AES	Tue, May 13, 2008	19.64	19.70	19.36	19.51
4022	NYSE	AES	Mon, May 12, 2008	19.27	19.62	19.22	19.50
4021	NYSE	AES	Fri, May 9, 2008	18.45	19.20	18.07	19.11
4020	NYSE	AES	Thu, May 8, 2008	17.75	17.96	17.54	17.93
4019	NYSE	AES	Wed, May 7, 2008	17.90	18.00	17.63	17.66
4018	NYSE	AES	Tue, May 6, 2008	17.89	18.00	17.64	17.93
4017	NYSE	AES	Mon, May 5, 2008	18.00	18.06	17.75	17.87
4016	NYSE	AES	Fri, May 2, 2008	17.79	18.08	17.79	18.00
4015	NYSE	AES	Thu, May 1, 2008	17.39	17.66	17.24	17.65
4014	NYSE	AES	Wed, Apr 30, 2008	17.38	17.69	17.33	17.36
4013	NYSE	AES	Tue, Apr 29, 2008	18.10	18.15	17.29	17.38
4012	NYSE	AES	Mon, Apr 28, 2008	18.08	18.33	17.96	18.08
4011	NYSE	AES	Fri, Apr 25, 2008	17.83	18.00	17.79	17.99
4010	NYSE	AES	Thu, Apr 24, 2008	17.73	17.93	17.45	17.71
4009	NYSE	AES	Wed, Apr 23, 2008	17.66	17.74	17.48	17.63
4008	NYSE	AES	Tue, Apr 22, 2008	17.78	17.78	17.51	17.63
4007	NYSE	AES	Mon, Apr 21, 2008	17.94	17.95	17.58	17.82
4006	NYSE	AES	Fri, Apr 18, 2008	18.06	18.13	17.80	18.00
4005	NYSE	AES	Thu, Apr 17, 2008	17.85	18.20	17.73	17.80
4004	NYSE	AES	Wed, Apr 16, 2008	17.51	17.88	17.51	17.87
4003	NYSE	AES	Tue, Apr 15, 2008	17.26	17.67	17.19	17.54
4002	NYSE	AES	Mon, Apr 14, 2008	17.21	17.30	16.95	17.18
4001	NYSE	AES	Fri, Apr 11, 2008	17.01	17.27	16.85	17.25
4000	NYSE	AES	Thu, Apr 10, 2008	17.45	17.48	16.96	17.06
3999	NYSE	AES	Wed, Apr 9, 2008	17.34	17.67	17.29	17.40
3998	NYSE	AES	Tue, Apr 8, 2008	17.03	17.45	16.85	17.36
3997	NYSE	AES	Mon, Apr 7, 2008	17.21	17.21	16.93	16.96
3996	NYSE	AES	Fri, Apr 4, 2008	17.08	17.49	16.91	17.06
3995	NYSE	AES	Thu, Apr 3, 2008	16.87	17.08	16.87	16.93
3994	NYSE	AES	Wed, Apr 2, 2008	16.85	17.08	16.74	17.01
3993	NYSE	AES	Tue, Apr 1, 2008	16.76	16.96	16.67	16.85
3992	NYSE	AES	Mon, Mar 31, 2008	16.25	16.78	16.22	16.67
3991	NYSE	AES	Fri, Mar 28, 2008	16.39	16.73	16.28	16.32
3990	NYSE	AES	Thu, Mar 27, 2008	16.25	16.52	16.25	16.29
3989	NYSE	AES	Wed, Mar 26, 2008	16.06	16.38	16.01	16.24
3988	NYSE	AES	Tue, Mar 25, 2008	16.20	16.38	16.04	16.17
3987	NYSE	AES	Mon, Mar 24, 2008	16.18	16.31	16.08	16.13
3986	NYSE	AES	Thu, Mar 20, 2008	16.00	16.30	15.70	16.08
3985	NYSE	AES	Wed, Mar 19, 2008	16.61	16.74	15.97	15.98
3984	NYSE	AES	Tue, Mar 18, 2008	16.34	16.67	16.23	16.41
3983	NYSE	AES	Mon, Mar 17, 2008	17.11	17.30	15.81	16.07
3982	NYSE	AES	Fri, Mar 14, 2008	17.86	17.89	17.00	17.60
3981	NYSE	AES	Thu, Mar 13, 2008	17.33	17.94	17.32	17.83
3980	NYSE	AES	Wed, Mar 12, 2008	17.96	18.02	17.56	17.58
3979	NYSE	AES	Tue, Mar 11, 2008	17.86	18.18	17.46	17.87
3978	NYSE	AES	Mon, Mar 10, 2008	17.76	17.81	17.46	17.50
3977	NYSE	AES	Fri, Mar 7, 2008	17.94	18.07	17.64	17.78
3976	NYSE	AES	Thu, Mar 6, 2008	18.53	18.56	18.00	18.05
3975	NYSE	AES	Wed, Mar 5, 2008	18.54	18.75	18.27	18.62
3974	NYSE	AES	Tue, Mar 4, 2008	18.29	18.64	18.20	18.50
3973	NYSE	AES	Mon, Mar 3, 2008	17.69	18.47	17.59	18.44
3972	NYSE	AES	Fri, Feb 29, 2008	18.60	18.65	17.90	17.98
3971	NYSE	AES	Thu, Feb 28, 2008	18.79	18.85	18.62	18.77
3970	NYSE	AES	Wed, Feb 27, 2008	19.30	19.37	18.75	18.89
3969	NYSE	AES	Tue, Feb 26, 2008	19.30	19.45	19.10	19.43
3968	NYSE	AES	Mon, Feb 25, 2008	18.94	19.40	18.83	19.36
3967	NYSE	AES	Fri, Feb 22, 2008	18.78	18.91	18.48	18.87
3966	NYSE	AES	Thu, Feb 21, 2008	19.14	19.28	18.57	18.68
3965	NYSE	AES	Wed, Feb 20, 2008	19.15	19.16	18.77	19.05
3964	NYSE	AES	Tue, Feb 19, 2008	19.45	19.55	19.07	19.22
3963	NYSE	AES	Fri, Feb 15, 2008	19.29	19.32	18.97	19.29
3962	NYSE	AES	Thu, Feb 14, 2008	19.37	19.75	19.16	19.29
3961	NYSE	AES	Wed, Feb 13, 2008	19.33	19.50	19.19	19.47
3960	NYSE	AES	Tue, Feb 12, 2008	19.50	19.65	18.98	19.14
3959	NYSE	AES	Mon, Feb 11, 2008	19.06	19.42	18.95	19.37
3958	NYSE	AES	Fri, Feb 8, 2008	19.29	19.38	19.00	19.14
3957	NYSE	AES	Thu, Feb 7, 2008	19.42	19.58	19.01	19.42
3956	NYSE	AES	Wed, Feb 6, 2008	20.00	20.08	19.36	19.44
3955	NYSE	AES	Tue, Feb 5, 2008	19.33	20.30	19.23	19.90
3954	NYSE	AES	Mon, Feb 4, 2008	19.50	19.86	19.45	19.64
3953	NYSE	AES	Fri, Feb 1, 2008	18.95	19.53	18.57	19.46
3952	NYSE	AES	Thu, Jan 31, 2008	18.41	19.28	18.17	19.11
3951	NYSE	AES	Wed, Jan 30, 2008	18.64	19.22	18.56	18.63
3950	NYSE	AES	Tue, Jan 29, 2008	18.87	19.11	18.68	18.77
3949	NYSE	AES	Mon, Jan 28, 2008	18.28	18.75	18.05	18.66
3948	NYSE	AES	Fri, Jan 25, 2008	18.30	18.54	18.09	18.22
3947	NYSE	AES	Thu, Jan 24, 2008	18.23	18.97	17.99	18.15
3946	NYSE	AES	Wed, Jan 23, 2008	17.19	18.15	17.06	18.12
3945	NYSE	AES	Tue, Jan 22, 2008	17.32	18.24	16.63	17.69
3944	NYSE	AES	Fri, Jan 18, 2008	18.45	18.76	17.91	18.22
3943	NYSE	AES	Thu, Jan 17, 2008	19.47	19.50	18.24	18.34
3942	NYSE	AES	Wed, Jan 16, 2008	20.45	20.71	19.12	19.45
3941	NYSE	AES	Tue, Jan 15, 2008	21.02	21.31	20.46	20.46
3940	NYSE	AES	Mon, Jan 14, 2008	21.31	21.43	21.05	21.19
3939	NYSE	AES	Fri, Jan 11, 2008	21.33	21.48	20.92	21.11
3938	NYSE	AES	Thu, Jan 10, 2008	21.47	22.03	21.40	21.70
3937	NYSE	AES	Wed, Jan 9, 2008	21.97	22.09	21.48	21.51
3936	NYSE	AES	Tue, Jan 8, 2008	22.06	22.48	21.87	21.90
3935	NYSE	AES	Mon, Jan 7, 2008	21.30	22.14	21.24	21.99
3934	NYSE	AES	Fri, Jan 4, 2008	20.92	21.35	20.75	21.14
3933	NYSE	AES	Thu, Jan 3, 2008	21.14	21.27	21.03	21.06
3932	NYSE	AES	Wed, Jan 2, 2008	21.42	21.59	21.08	21.11
3931	NYSE	AES	Mon, Dec 31, 2007	21.63	21.78	21.27	21.39
3930	NYSE	AES	Fri, Dec 28, 2007	21.70	21.88	21.53	21.66
3929	NYSE	AES	Thu, Dec 27, 2007	22.05	22.15	21.71	21.71
3928	NYSE	AES	Wed, Dec 26, 2007	22.02	22.20	21.90	22.13
3927	NYSE	AES	Mon, Dec 24, 2007	21.85	22.20	21.85	22.09
3926	NYSE	AES	Fri, Dec 21, 2007	22.24	22.24	21.74	21.98
3925	NYSE	AES	Thu, Dec 20, 2007	21.67	21.75	21.05	21.69
3924	NYSE	AES	Wed, Dec 19, 2007	21.51	21.83	21.32	21.56
3923	NYSE	AES	Tue, Dec 18, 2007	21.40	21.61	20.98	21.58
3922	NYSE	AES	Mon, Dec 17, 2007	21.46	21.56	21.20	21.29
3921	NYSE	AES	Fri, Dec 14, 2007	21.79	21.80	21.31	21.60
3920	NYSE	AES	Thu, Dec 13, 2007	21.72	22.05	21.52	21.80
3919	NYSE	AES	Wed, Dec 12, 2007	22.23	22.50	21.61	21.87
3918	NYSE	AES	Tue, Dec 11, 2007	22.35	22.50	21.74	21.79
3917	NYSE	AES	Mon, Dec 10, 2007	21.96	22.54	21.95	22.27
3916	NYSE	AES	Fri, Dec 7, 2007	21.47	22.08	21.47	21.94
3915	NYSE	AES	Thu, Dec 6, 2007	21.98	21.98	21.31	21.47
3914	NYSE	AES	Wed, Dec 5, 2007	21.76	22.06	21.61	21.99
3913	NYSE	AES	Tue, Dec 4, 2007	21.57	21.90	21.32	21.65
3912	NYSE	AES	Mon, Dec 3, 2007	21.70	22.00	21.62	21.73
3911	NYSE	AES	Fri, Nov 30, 2007	21.87	21.88	21.53	21.85
3910	NYSE	AES	Thu, Nov 29, 2007	21.49	21.86	21.44	21.65
3909	NYSE	AES	Wed, Nov 28, 2007	21.04	21.62	20.81	21.58
3908	NYSE	AES	Tue, Nov 27, 2007	20.82	21.45	20.73	20.84
3907	NYSE	AES	Mon, Nov 26, 2007	21.12	21.85	20.75	20.75
3906	NYSE	AES	Fri, Nov 23, 2007	21.02	21.22	20.76	21.16
3905	NYSE	AES	Wed, Nov 21, 2007	21.67	21.74	20.81	20.84
3904	NYSE	AES	Tue, Nov 20, 2007	21.90	22.02	21.47	21.78
3903	NYSE	AES	Mon, Nov 19, 2007	21.67	22.00	21.51	21.78
3902	NYSE	AES	Fri, Nov 16, 2007	22.04	22.19	21.31	21.85
3901	NYSE	AES	Thu, Nov 15, 2007	21.95	22.36	21.77	21.85
3900	NYSE	AES	Wed, Nov 14, 2007	21.81	22.35	21.46	21.96
3899	NYSE	AES	Tue, Nov 13, 2007	21.29	21.78	20.76	21.64
3898	NYSE	AES	Mon, Nov 12, 2007	21.83	21.83	21.07	21.15
3897	NYSE	AES	Fri, Nov 9, 2007	21.70	21.93	21.58	21.82
3896	NYSE	AES	Thu, Nov 8, 2007	22.00	22.17	21.57	22.03
3895	NYSE	AES	Wed, Nov 7, 2007	22.23	23.09	21.80	21.85
3894	NYSE	AES	Tue, Nov 6, 2007	21.94	22.75	21.47	22.53
3893	NYSE	AES	Mon, Nov 5, 2007	21.45	22.00	21.42	21.92
3892	NYSE	AES	Fri, Nov 2, 2007	21.17	21.69	21.06	21.67
3891	NYSE	AES	Thu, Nov 1, 2007	20.92	21.70	20.92	21.16
3890	NYSE	AES	Wed, Oct 31, 2007	21.30	21.50	21.19	21.41
3889	NYSE	AES	Tue, Oct 30, 2007	21.10	21.43	21.07	21.23
3888	NYSE	AES	Mon, Oct 29, 2007	20.97	21.50	20.93	21.24
3887	NYSE	AES	Fri, Oct 26, 2007	20.53	20.93	20.52	20.90
3886	NYSE	AES	Thu, Oct 25, 2007	20.46	20.80	20.40	20.65
3885	NYSE	AES	Wed, Oct 24, 2007	20.09	20.51	20.06	20.39
3884	NYSE	AES	Tue, Oct 23, 2007	20.58	20.70	20.06	20.21
3883	NYSE	AES	Mon, Oct 22, 2007	20.22	20.69	19.78	20.52
3882	NYSE	AES	Fri, Oct 19, 2007	20.83	20.86	19.92	20.23
3881	NYSE	AES	Thu, Oct 18, 2007	20.79	21.15	20.72	21.00
3880	NYSE	AES	Wed, Oct 17, 2007	21.29	21.46	20.72	20.88
3879	NYSE	AES	Tue, Oct 16, 2007	21.00	21.26	20.95	21.12
3878	NYSE	AES	Mon, Oct 15, 2007	21.28	21.53	20.75	20.90
3877	NYSE	AES	Fri, Oct 12, 2007	21.45	21.66	21.27	21.44
3876	NYSE	AES	Thu, Oct 11, 2007	21.49	21.75	21.28	21.40
3875	NYSE	AES	Wed, Oct 10, 2007	21.22	21.46	21.10	21.34
3874	NYSE	AES	Tue, Oct 9, 2007	20.58	21.36	20.46	21.24
3873	NYSE	AES	Mon, Oct 8, 2007	20.78	20.85	20.60	20.67
3872	NYSE	AES	Fri, Oct 5, 2007	20.62	20.95	20.57	20.80
3871	NYSE	AES	Thu, Oct 4, 2007	20.38	20.58	20.28	20.53
3870	NYSE	AES	Wed, Oct 3, 2007	20.46	20.55	20.18	20.29
3869	NYSE	AES	Tue, Oct 2, 2007	20.64	20.85	20.44	20.59
3868	NYSE	AES	Mon, Oct 1, 2007	20.14	20.80	20.12	20.72
3867	NYSE	AES	Fri, Sep 28, 2007	20.44	20.52	19.98	20.04
3866	NYSE	AES	Thu, Sep 27, 2007	20.46	20.55	20.38	20.49
3865	NYSE	AES	Wed, Sep 26, 2007	20.34	20.62	20.25	20.41
3864	NYSE	AES	Tue, Sep 25, 2007	20.21	20.29	19.97	20.28
3863	NYSE	AES	Mon, Sep 24, 2007	19.50	20.55	19.50	20.27
3862	NYSE	AES	Fri, Sep 21, 2007	19.56	19.69	19.33	19.58
3861	NYSE	AES	Thu, Sep 20, 2007	19.20	19.64	19.16	19.33
3860	NYSE	AES	Wed, Sep 19, 2007	19.26	19.38	19.06	19.25
3859	NYSE	AES	Tue, Sep 18, 2007	18.22	19.09	18.14	19.01
3858	NYSE	AES	Mon, Sep 17, 2007	17.99	18.26	17.65	18.17
3857	NYSE	AES	Fri, Sep 14, 2007	17.97	18.23	17.96	18.15
3856	NYSE	AES	Thu, Sep 13, 2007	18.12	18.29	18.02	18.09
3855	NYSE	AES	Wed, Sep 12, 2007	17.94	18.35	17.90	18.05
3854	NYSE	AES	Tue, Sep 11, 2007	18.07	18.25	17.92	18.03
3853	NYSE	AES	Mon, Sep 10, 2007	18.30	18.41	17.77	18.07
3852	NYSE	AES	Fri, Sep 7, 2007	18.60	18.76	18.17	18.29
3851	NYSE	AES	Thu, Sep 6, 2007	18.45	19.05	18.24	18.90
3850	NYSE	AES	Wed, Sep 5, 2007	18.43	18.72	18.28	18.44
3849	NYSE	AES	Tue, Sep 4, 2007	18.13	18.61	18.05	18.51
3848	NYSE	AES	Fri, Aug 31, 2007	18.25	18.37	18.03	18.11
3847	NYSE	AES	Thu, Aug 30, 2007	17.89	18.12	17.76	17.91
3846	NYSE	AES	Wed, Aug 29, 2007	17.87	18.19	17.76	18.09
3845	NYSE	AES	Tue, Aug 28, 2007	18.24	18.37	17.68	17.76
3844	NYSE	AES	Mon, Aug 27, 2007	19.05	19.11	18.39	18.39
3843	NYSE	AES	Fri, Aug 24, 2007	18.80	19.16	18.60	19.13
3842	NYSE	AES	Thu, Aug 23, 2007	19.12	19.40	18.64	18.79
3841	NYSE	AES	Wed, Aug 22, 2007	18.24	19.06	18.24	19.01
3840	NYSE	AES	Tue, Aug 21, 2007	18.22	18.41	18.06	18.17
3839	NYSE	AES	Mon, Aug 20, 2007	18.42	18.71	18.09	18.40
3838	NYSE	AES	Fri, Aug 17, 2007	19.34	19.42	17.89	18.40
3837	NYSE	AES	Thu, Aug 16, 2007	17.99	18.11	16.69	17.95
3836	NYSE	AES	Wed, Aug 15, 2007	18.30	19.11	18.07	18.17
3835	NYSE	AES	Tue, Aug 14, 2007	19.45	19.46	18.40	18.43
3834	NYSE	AES	Mon, Aug 13, 2007	18.80	19.95	18.79	19.36
3833	NYSE	AES	Fri, Aug 10, 2007	18.96	19.09	17.61	18.66
3832	NYSE	AES	Thu, Aug 9, 2007	19.18	19.19	18.08	18.36
3831	NYSE	AES	Wed, Aug 8, 2007	18.50	19.59	18.50	19.19
3830	NYSE	AES	Tue, Aug 7, 2007	18.01	19.37	17.60	18.33
3829	NYSE	AES	Mon, Aug 6, 2007	18.86	19.07	17.38	18.37
3828	NYSE	AES	Fri, Aug 3, 2007	20.25	20.25	18.68	18.72
3827	NYSE	AES	Thu, Aug 2, 2007	20.05	20.33	19.70	19.93
3826	NYSE	AES	Wed, Aug 1, 2007	19.59	20.04	19.56	19.92
3825	NYSE	AES	Tue, Jul 31, 2007	20.23	20.69	19.62	19.65
3824	NYSE	AES	Mon, Jul 30, 2007	20.00	20.21	19.73	20.07
3823	NYSE	AES	Fri, Jul 27, 2007	20.54	20.73	20.01	20.10
3822	NYSE	AES	Thu, Jul 26, 2007	21.24	21.44	20.06	20.59
3821	NYSE	AES	Wed, Jul 25, 2007	21.42	21.99	21.28	21.49
3820	NYSE	AES	Tue, Jul 24, 2007	22.33	22.55	21.32	21.41
3819	NYSE	AES	Mon, Jul 23, 2007	22.64	23.20	22.30	22.62
3818	NYSE	AES	Fri, Jul 20, 2007	22.52	23.39	22.32	22.92
3817	NYSE	AES	Thu, Jul 19, 2007	22.65	23.38	22.45	23.25
3816	NYSE	AES	Wed, Jul 18, 2007	22.18	22.50	21.99	22.45
3815	NYSE	AES	Tue, Jul 17, 2007	22.18	22.33	22.04	22.23
3814	NYSE	AES	Mon, Jul 16, 2007	22.50	22.60	22.13	22.26
3813	NYSE	AES	Fri, Jul 13, 2007	21.97	22.50	21.72	22.39
3812	NYSE	AES	Thu, Jul 12, 2007	22.24	22.50	21.67	21.95
3811	NYSE	AES	Wed, Jul 11, 2007	21.90	22.12	21.73	22.11
3810	NYSE	AES	Tue, Jul 10, 2007	22.35	22.63	21.95	21.97
3809	NYSE	AES	Mon, Jul 9, 2007	22.48	22.68	22.37	22.52
3808	NYSE	AES	Fri, Jul 6, 2007	22.19	22.50	21.95	22.46
3807	NYSE	AES	Thu, Jul 5, 2007	22.40	22.59	21.85	22.28
3806	NYSE	AES	Tue, Jul 3, 2007	21.81	23.00	21.81	22.50
3805	NYSE	AES	Mon, Jul 2, 2007	21.96	22.61	21.96	22.55
3804	NYSE	AES	Fri, Jun 29, 2007	21.77	22.29	21.66	21.88
3803	NYSE	AES	Thu, Jun 28, 2007	21.92	22.06	21.59	21.64
3802	NYSE	AES	Wed, Jun 27, 2007	21.70	22.09	21.52	22.00
3801	NYSE	AES	Tue, Jun 26, 2007	21.91	22.19	21.81	21.86
3800	NYSE	AES	Mon, Jun 25, 2007	21.48	22.32	21.26	21.80
3799	NYSE	AES	Fri, Jun 22, 2007	21.70	21.99	21.30	21.52
3798	NYSE	AES	Thu, Jun 21, 2007	20.74	20.95	20.54	20.87
3797	NYSE	AES	Wed, Jun 20, 2007	21.77	21.91	21.10	21.16
3796	NYSE	AES	Tue, Jun 19, 2007	21.73	21.89	21.60	21.74
3795	NYSE	AES	Mon, Jun 18, 2007	22.21	22.21	21.67	21.78
3794	NYSE	AES	Fri, Jun 15, 2007	21.83	22.25	21.63	22.08
3793	NYSE	AES	Thu, Jun 14, 2007	21.19	21.74	21.10	21.60
3792	NYSE	AES	Wed, Jun 13, 2007	21.10	21.31	20.88	21.22
3791	NYSE	AES	Tue, Jun 12, 2007	21.51	21.56	20.99	21.05
3790	NYSE	AES	Mon, Jun 11, 2007	21.67	21.90	21.47	21.71
3789	NYSE	AES	Fri, Jun 8, 2007	21.09	21.66	21.09	21.62
3788	NYSE	AES	Thu, Jun 7, 2007	21.93	22.03	21.10	21.31
3787	NYSE	AES	Wed, Jun 6, 2007	22.67	22.71	21.92	21.95
3786	NYSE	AES	Tue, Jun 5, 2007	23.12	23.14	22.68	22.73
3785	NYSE	AES	Mon, Jun 4, 2007	23.34	23.44	22.81	23.15
3784	NYSE	AES	Fri, Jun 1, 2007	23.73	24.04	23.34	23.52
3783	NYSE	AES	Thu, May 31, 2007	23.74	24.23	23.66	23.73
3782	NYSE	AES	Wed, May 30, 2007	22.35	23.73	22.35	23.70
3781	NYSE	AES	Tue, May 29, 2007	23.20	23.38	22.92	22.97
3780	NYSE	AES	Fri, May 25, 2007	23.38	23.78	22.93	23.17
3779	NYSE	AES	Thu, May 24, 2007	23.84	24.24	22.79	23.14
3778	NYSE	AES	Wed, May 23, 2007	23.37	24.16	23.37	23.90
3777	NYSE	AES	Tue, May 22, 2007	23.65	23.65	23.31	23.37
3776	NYSE	AES	Mon, May 21, 2007	23.30	23.63	23.25	23.61
3775	NYSE	AES	Fri, May 18, 2007	23.74	23.74	23.04	23.35
3774	NYSE	AES	Thu, May 17, 2007	23.30	23.58	23.21	23.47
3773	NYSE	AES	Wed, May 16, 2007	23.74	24.24	22.82	23.41
3772	NYSE	AES	Tue, May 15, 2007	22.50	23.08	22.39	22.90
3771	NYSE	AES	Mon, May 14, 2007	22.00	22.96	22.00	22.55
3770	NYSE	AES	Fri, May 11, 2007	22.30	22.72	22.27	22.71
3769	NYSE	AES	Thu, May 10, 2007	22.54	22.74	22.26	22.30
3768	NYSE	AES	Wed, May 9, 2007	22.30	22.68	22.15	22.60
3767	NYSE	AES	Tue, May 8, 2007	22.41	22.41	22.08	22.30
3766	NYSE	AES	Mon, May 7, 2007	22.45	22.54	22.01	22.43
3765	NYSE	AES	Fri, May 4, 2007	22.26	22.69	22.19	22.42
3764	NYSE	AES	Thu, May 3, 2007	22.52	22.58	22.21	22.32
3763	NYSE	AES	Wed, May 2, 2007	22.92	22.92	22.14	22.42
3762	NYSE	AES	Tue, May 1, 2007	22.14	22.28	21.85	22.25
3761	NYSE	AES	Mon, Apr 30, 2007	22.50	22.56	21.97	21.99
3760	NYSE	AES	Fri, Apr 27, 2007	22.81	22.92	22.46	22.51
3759	NYSE	AES	Thu, Apr 26, 2007	22.68	23.18	22.68	22.90
3758	NYSE	AES	Wed, Apr 25, 2007	22.62	23.10	22.62	23.02
3757	NYSE	AES	Tue, Apr 24, 2007	22.78	22.99	22.71	22.84
3756	NYSE	AES	Mon, Apr 23, 2007	23.10	23.19	22.64	22.79
3755	NYSE	AES	Fri, Apr 20, 2007	22.92	23.18	22.64	22.78
3754	NYSE	AES	Thu, Apr 19, 2007	21.98	22.77	21.98	22.74
3753	NYSE	AES	Wed, Apr 18, 2007	22.49	22.90	22.33	22.78
3752	NYSE	AES	Tue, Apr 17, 2007	22.60	22.68	21.87	22.51
3751	NYSE	AES	Mon, Apr 16, 2007	22.25	22.25	21.56	21.97
3750	NYSE	AES	Fri, Apr 13, 2007	22.82	22.82	21.55	21.81
3749	NYSE	AES	Thu, Apr 12, 2007	22.11	22.19	21.65	21.97
3748	NYSE	AES	Wed, Apr 11, 2007	22.48	22.48	22.14	22.23
3747	NYSE	AES	Tue, Apr 10, 2007	22.29	22.52	22.24	22.42
3746	NYSE	AES	Mon, Apr 9, 2007	21.79	22.30	21.70	22.28
3745	NYSE	AES	Thu, Apr 5, 2007	21.65	21.79	21.53	21.69
3744	NYSE	AES	Wed, Apr 4, 2007	21.63	21.84	21.57	21.67
3743	NYSE	AES	Tue, Apr 3, 2007	22.00	22.08	21.37	21.54
3742	NYSE	AES	Mon, Apr 2, 2007	21.64	22.01	21.50	22.01
3741	NYSE	AES	Fri, Mar 30, 2007	21.71	21.88	21.24	21.52
3740	NYSE	AES	Thu, Mar 29, 2007	21.55	21.85	21.44	21.76
3739	NYSE	AES	Wed, Mar 28, 2007	21.53	21.69	21.39	21.46
3738	NYSE	AES	Tue, Mar 27, 2007	21.54	21.81	21.41	21.73
3737	NYSE	AES	Mon, Mar 26, 2007	21.44	21.56	21.20	21.53
3736	NYSE	AES	Fri, Mar 23, 2007	21.29	21.48	21.10	21.38
3735	NYSE	AES	Thu, Mar 22, 2007	21.70	21.70	21.24	21.30
3734	NYSE	AES	Wed, Mar 21, 2007	21.25	21.50	21.02	21.45
3733	NYSE	AES	Tue, Mar 20, 2007	20.89	21.28	20.75	21.24
3732	NYSE	AES	Mon, Mar 19, 2007	20.63	21.04	20.46	21.01
3731	NYSE	AES	Fri, Mar 16, 2007	20.70	20.96	20.42	20.47
3730	NYSE	AES	Thu, Mar 15, 2007	20.57	20.90	20.42	20.74
3729	NYSE	AES	Wed, Mar 14, 2007	20.65	20.89	20.23	20.56
3728	NYSE	AES	Tue, Mar 13, 2007	20.87	21.14	20.45	20.53
3727	NYSE	AES	Mon, Mar 12, 2007	20.55	21.19	20.55	20.95
3726	NYSE	AES	Fri, Mar 9, 2007	20.84	20.86	20.41	20.50
3725	NYSE	AES	Thu, Mar 8, 2007	21.11	21.25	20.61	20.66
3724	NYSE	AES	Wed, Mar 7, 2007	20.60	21.35	20.50	20.93
3723	NYSE	AES	Tue, Mar 6, 2007	20.14	20.63	20.05	20.56
3722	NYSE	AES	Mon, Mar 5, 2007	19.50	20.04	19.44	19.78
3721	NYSE	AES	Fri, Mar 2, 2007	20.99	21.23	20.54	20.61
3720	NYSE	AES	Thu, Mar 1, 2007	20.96	21.30	20.14	21.06
3719	NYSE	AES	Wed, Feb 28, 2007	21.11	22.10	20.95	21.32
3718	NYSE	AES	Tue, Feb 27, 2007	22.32	22.45	20.88	21.55
3717	NYSE	AES	Mon, Feb 26, 2007	22.46	22.88	22.31	22.52
3716	NYSE	AES	Fri, Feb 23, 2007	22.38	22.39	22.12	22.28
3715	NYSE	AES	Thu, Feb 22, 2007	22.51	22.77	22.31	22.40
3714	NYSE	AES	Wed, Feb 21, 2007	22.41	22.65	22.31	22.55
3713	NYSE	AES	Tue, Feb 20, 2007	22.36	22.83	22.29	22.53
3712	NYSE	AES	Fri, Feb 16, 2007	22.15	22.35	22.03	22.30
3711	NYSE	AES	Thu, Feb 15, 2007	22.30	22.49	22.10	22.24
3710	NYSE	AES	Wed, Feb 14, 2007	22.45	22.65	22.33	22.38
3709	NYSE	AES	Tue, Feb 13, 2007	22.20	22.49	22.20	22.46
3708	NYSE	AES	Mon, Feb 12, 2007	22.68	22.75	22.22	22.25
3707	NYSE	AES	Fri, Feb 9, 2007	22.40	23.10	22.37	22.61
3706	NYSE	AES	Thu, Feb 8, 2007	21.94	22.41	21.84	22.36
3705	NYSE	AES	Wed, Feb 7, 2007	21.82	22.05	21.71	21.94
3704	NYSE	AES	Tue, Feb 6, 2007	21.12	22.09	21.11	21.74
3703	NYSE	AES	Mon, Feb 5, 2007	21.50	21.50	20.71	21.11
3702	NYSE	AES	Fri, Feb 2, 2007	20.62	20.86	20.58	20.82
3701	NYSE	AES	Thu, Feb 1, 2007	20.73	20.83	20.50	20.65
3700	NYSE	AES	Wed, Jan 31, 2007	20.72	20.84	20.60	20.79
3699	NYSE	AES	Tue, Jan 30, 2007	21.05	21.20	20.83	20.89
3698	NYSE	AES	Mon, Jan 29, 2007	20.67	21.07	20.66	20.99
3697	NYSE	AES	Fri, Jan 26, 2007	20.70	20.86	20.62	20.77
3696	NYSE	AES	Thu, Jan 25, 2007	20.80	20.85	20.58	20.61
3695	NYSE	AES	Wed, Jan 24, 2007	20.87	20.87	20.57	20.81
3694	NYSE	AES	Tue, Jan 23, 2007	20.85	20.97	20.66	20.76
3693	NYSE	AES	Mon, Jan 22, 2007	20.95	20.98	20.64	20.81
3692	NYSE	AES	Fri, Jan 19, 2007	20.15	21.06	20.15	21.02
3691	NYSE	AES	Thu, Jan 18, 2007	21.03	21.10	20.78	20.83
3690	NYSE	AES	Wed, Jan 17, 2007	21.00	21.25	20.80	21.00
3689	NYSE	AES	Tue, Jan 16, 2007	20.36	21.28	20.34	21.10
3688	NYSE	AES	Fri, Jan 12, 2007	20.46	21.03	20.46	20.94
3687	NYSE	AES	Thu, Jan 11, 2007	20.00	20.74	20.00	20.40
3686	NYSE	AES	Wed, Jan 10, 2007	20.51	20.88	20.20	20.74
3685	NYSE	AES	Tue, Jan 9, 2007	20.19	20.30	19.92	20.16
3684	NYSE	AES	Mon, Jan 8, 2007	21.28	21.37	20.77	21.02
3683	NYSE	AES	Fri, Jan 5, 2007	21.90	21.95	21.07	21.32
3682	NYSE	AES	Thu, Jan 4, 2007	21.85	22.00	21.69	21.95
3681	NYSE	AES	Wed, Jan 3, 2007	22.07	22.32	21.89	21.94
3680	NYSE	AES	Fri, Dec 29, 2006	21.96	22.13	21.90	22.04
3679	NYSE	AES	Thu, Dec 28, 2006	22.19	22.28	22.05	22.06
3678	NYSE	AES	Wed, Dec 27, 2006	22.26	22.32	22.13	22.25
3677	NYSE	AES	Tue, Dec 26, 2006	22.12	22.36	22.03	22.29
3676	NYSE	AES	Fri, Dec 22, 2006	22.30	22.35	22.05	22.16
3675	NYSE	AES	Thu, Dec 21, 2006	22.20	22.42	22.19	22.37
3674	NYSE	AES	Wed, Dec 20, 2006	22.40	22.51	22.25	22.27
3673	NYSE	AES	Tue, Dec 19, 2006	22.29	22.55	22.10	22.38
3672	NYSE	AES	Mon, Dec 18, 2006	22.85	22.85	22.39	22.43
3671	NYSE	AES	Fri, Dec 15, 2006	22.88	22.97	22.75	22.84
3670	NYSE	AES	Thu, Dec 14, 2006	22.86	22.99	22.85	22.89
3669	NYSE	AES	Wed, Dec 13, 2006	22.93	23.04	22.88	22.90
3668	NYSE	AES	Tue, Dec 12, 2006	23.00	23.18	22.85	22.88
3667	NYSE	AES	Mon, Dec 11, 2006	23.21	23.26	22.88	22.92
3666	NYSE	AES	Fri, Dec 8, 2006	23.07	23.30	23.00	23.17
3665	NYSE	AES	Thu, Dec 7, 2006	23.35	23.56	23.14	23.15
3664	NYSE	AES	Wed, Dec 6, 2006	23.77	23.78	23.21	23.23
3663	NYSE	AES	Tue, Dec 5, 2006	23.80	23.84	23.56	23.72
3662	NYSE	AES	Mon, Dec 4, 2006	23.50	23.85	23.44	23.72
3661	NYSE	AES	Fri, Dec 1, 2006	23.45	23.60	23.27	23.37
3660	NYSE	AES	Thu, Nov 30, 2006	23.27	23.47	23.10	23.37
3659	NYSE	AES	Wed, Nov 29, 2006	22.98	23.21	22.86	23.19
3658	NYSE	AES	Tue, Nov 28, 2006	22.86	23.07	22.85	22.89
3657	NYSE	AES	Mon, Nov 27, 2006	23.34	23.37	22.87	22.92
3656	NYSE	AES	Fri, Nov 24, 2006	23.28	23.36	23.17	23.35
3655	NYSE	AES	Wed, Nov 22, 2006	23.35	23.45	23.16	23.31
3654	NYSE	AES	Tue, Nov 21, 2006	22.87	23.24	22.75	23.09
3653	NYSE	AES	Mon, Nov 20, 2006	22.70	22.70	22.40	22.44
3652	NYSE	AES	Fri, Nov 17, 2006	22.31	22.44	22.14	22.38
3651	NYSE	AES	Thu, Nov 16, 2006	22.33	22.42	22.25	22.35
3650	NYSE	AES	Wed, Nov 15, 2006	22.60	22.64	22.14	22.19
3649	NYSE	AES	Tue, Nov 14, 2006	22.75	22.82	22.25	22.69
3648	NYSE	AES	Mon, Nov 13, 2006	22.46	22.81	22.40	22.70
3647	NYSE	AES	Fri, Nov 10, 2006	22.49	22.58	22.24	22.35
3646	NYSE	AES	Thu, Nov 9, 2006	22.47	22.56	22.40	22.45
3645	NYSE	AES	Wed, Nov 8, 2006	21.93	22.42	21.68	22.41
3644	NYSE	AES	Tue, Nov 7, 2006	22.45	22.46	21.82	22.02
3643	NYSE	AES	Mon, Nov 6, 2006	22.08	22.66	21.85	22.64
3642	NYSE	AES	Fri, Nov 3, 2006	22.20	22.22	21.80	21.91
3641	NYSE	AES	Thu, Nov 2, 2006	22.00	22.17	21.75	21.93
3640	NYSE	AES	Wed, Nov 1, 2006	22.05	22.20	21.89	22.06
3639	NYSE	AES	Tue, Oct 31, 2006	21.75	22.02	21.62	21.99
3638	NYSE	AES	Mon, Oct 30, 2006	21.80	21.87	21.51	21.68
3637	NYSE	AES	Fri, Oct 27, 2006	21.60	21.95	21.43	21.73
3636	NYSE	AES	Thu, Oct 26, 2006	21.77	21.84	21.47	21.66
3635	NYSE	AES	Wed, Oct 25, 2006	21.90	22.00	21.71	21.79
3634	NYSE	AES	Tue, Oct 24, 2006	21.77	21.94	21.63	21.77
3633	NYSE	AES	Mon, Oct 23, 2006	21.75	22.11	21.66	21.91
3632	NYSE	AES	Fri, Oct 20, 2006	21.55	21.75	21.41	21.74
3631	NYSE	AES	Thu, Oct 19, 2006	21.22	21.49	21.22	21.48
3630	NYSE	AES	Wed, Oct 18, 2006	21.17	21.39	21.10	21.31
3629	NYSE	AES	Tue, Oct 17, 2006	20.91	21.16	20.86	21.10
3628	NYSE	AES	Mon, Oct 16, 2006	20.77	21.03	20.49	21.02
3627	NYSE	AES	Fri, Oct 13, 2006	20.85	20.89	20.57	20.77
3626	NYSE	AES	Thu, Oct 12, 2006	21.11	21.12	20.78	20.88
3625	NYSE	AES	Wed, Oct 11, 2006	20.89	21.25	20.78	21.06
3624	NYSE	AES	Tue, Oct 10, 2006	20.51	20.90	20.40	20.89
3623	NYSE	AES	Mon, Oct 9, 2006	20.29	20.57	20.29	20.54
3622	NYSE	AES	Fri, Oct 6, 2006	20.58	20.58	20.25	20.35
3621	NYSE	AES	Thu, Oct 5, 2006	20.54	20.73	20.49	20.57
3620	NYSE	AES	Wed, Oct 4, 2006	20.70	20.76	20.51	20.66
3619	NYSE	AES	Tue, Oct 3, 2006	20.25	20.73	20.02	20.63
3618	NYSE	AES	Mon, Oct 2, 2006	20.40	20.50	20.14	20.21
3617	NYSE	AES	Fri, Sep 29, 2006	20.65	20.78	20.34	20.39
3616	NYSE	AES	Thu, Sep 28, 2006	20.75	20.88	20.54	20.59
3615	NYSE	AES	Wed, Sep 27, 2006	20.62	20.73	20.46	20.70
3614	NYSE	AES	Tue, Sep 26, 2006	20.56	20.73	20.38	20.70
3613	NYSE	AES	Mon, Sep 25, 2006	20.35	20.90	20.28	20.63
3612	NYSE	AES	Fri, Sep 22, 2006	20.42	20.42	20.06	20.14
3611	NYSE	AES	Thu, Sep 21, 2006	20.47	20.59	20.24	20.37
3610	NYSE	AES	Wed, Sep 20, 2006	20.53	20.71	20.42	20.50
3609	NYSE	AES	Tue, Sep 19, 2006	20.38	20.65	20.29	20.53
3608	NYSE	AES	Mon, Sep 18, 2006	20.33	20.58	20.28	20.41
3607	NYSE	AES	Fri, Sep 15, 2006	20.61	20.72	20.18	20.28
3606	NYSE	AES	Thu, Sep 14, 2006	20.40	20.73	20.33	20.51
3605	NYSE	AES	Wed, Sep 13, 2006	20.05	20.52	20.01	20.47
3604	NYSE	AES	Tue, Sep 12, 2006	20.10	20.38	20.02	20.13
3603	NYSE	AES	Mon, Sep 11, 2006	20.35	20.54	20.06	20.28
3602	NYSE	AES	Fri, Sep 8, 2006	20.65	20.70	20.34	20.45
3601	NYSE	AES	Thu, Sep 7, 2006	20.77	20.84	20.36	20.56
3600	NYSE	AES	Wed, Sep 6, 2006	21.01	21.19	20.60	20.76
3599	NYSE	AES	Tue, Sep 5, 2006	21.19	21.48	21.01	21.16
3598	NYSE	AES	Fri, Sep 1, 2006	21.18	21.24	21.05	21.18
3597	NYSE	AES	Thu, Aug 31, 2006	21.01	21.35	21.01	21.24
3596	NYSE	AES	Wed, Aug 30, 2006	20.91	21.08	20.65	21.01
3595	NYSE	AES	Tue, Aug 29, 2006	20.87	21.10	20.70	20.80
3594	NYSE	AES	Mon, Aug 28, 2006	20.74	21.05	20.73	20.91
3593	NYSE	AES	Fri, Aug 25, 2006	20.54	20.78	20.54	20.70
3592	NYSE	AES	Thu, Aug 24, 2006	20.83	20.85	20.38	20.58
3591	NYSE	AES	Wed, Aug 23, 2006	20.87	20.89	20.42	20.77
3590	NYSE	AES	Tue, Aug 22, 2006	20.65	20.85	20.52	20.84
3589	NYSE	AES	Mon, Aug 21, 2006	20.38	20.79	20.20	20.65
3588	NYSE	AES	Fri, Aug 18, 2006	20.21	20.57	20.02	20.49
3587	NYSE	AES	Thu, Aug 17, 2006	20.30	20.31	19.86	20.18
3586	NYSE	AES	Wed, Aug 16, 2006	20.34	20.45	20.03	20.44
3585	NYSE	AES	Tue, Aug 15, 2006	20.55	20.84	20.28	20.40
3584	NYSE	AES	Mon, Aug 14, 2006	20.20	20.37	20.13	20.17
3583	NYSE	AES	Fri, Aug 11, 2006	20.37	20.40	20.15	20.22
3582	NYSE	AES	Thu, Aug 10, 2006	20.59	20.66	20.29	20.47
3581	NYSE	AES	Wed, Aug 9, 2006	20.45	20.90	20.31	20.61
3580	NYSE	AES	Tue, Aug 8, 2006	20.03	20.65	19.91	20.30
3579	NYSE	AES	Mon, Aug 7, 2006	19.76	20.71	19.25	20.07
3578	NYSE	AES	Fri, Aug 4, 2006	20.02	20.09	18.25	18.25
3577	NYSE	AES	Thu, Aug 3, 2006	19.75	19.85	19.61	19.78
3576	NYSE	AES	Wed, Aug 2, 2006	19.92	20.07	19.65	19.75
3575	NYSE	AES	Tue, Aug 1, 2006	19.79	19.98	19.65	19.86
3574	NYSE	AES	Mon, Jul 31, 2006	19.75	20.10	19.65	19.86
3573	NYSE	AES	Fri, Jul 28, 2006	19.98	20.08	19.81	19.88
3572	NYSE	AES	Thu, Jul 27, 2006	20.05	20.25	19.78	19.84
3571	NYSE	AES	Wed, Jul 26, 2006	20.51	20.51	19.88	20.07
3570	NYSE	AES	Tue, Jul 25, 2006	20.33	20.60	20.33	20.49
3569	NYSE	AES	Mon, Jul 24, 2006	20.15	20.58	20.11	20.45
3568	NYSE	AES	Fri, Jul 21, 2006	19.99	20.21	19.85	20.17
3567	NYSE	AES	Thu, Jul 20, 2006	19.74	20.00	19.61	19.82
3566	NYSE	AES	Wed, Jul 19, 2006	19.67	19.87	19.61	19.83
3565	NYSE	AES	Tue, Jul 18, 2006	19.74	19.90	19.25	19.49
3564	NYSE	AES	Mon, Jul 17, 2006	19.35	19.80	19.30	19.75
3563	NYSE	AES	Fri, Jul 14, 2006	19.25	19.53	18.97	19.48
3562	NYSE	AES	Thu, Jul 13, 2006	19.24	19.46	19.08	19.17
3561	NYSE	AES	Wed, Jul 12, 2006	19.78	19.85	19.20	19.26
3560	NYSE	AES	Tue, Jul 11, 2006	19.53	19.70	19.33	19.62
3559	NYSE	AES	Mon, Jul 10, 2006	19.31	19.57	19.27	19.46
3558	NYSE	AES	Fri, Jul 7, 2006	19.00	19.30	18.76	19.27
3557	NYSE	AES	Thu, Jul 6, 2006	18.93	19.00	18.83	18.99
3556	NYSE	AES	Wed, Jul 5, 2006	18.60	18.99	18.50	18.86
3555	NYSE	AES	Mon, Jul 3, 2006	18.65	18.66	18.36	18.60
3554	NYSE	AES	Fri, Jun 30, 2006	18.60	18.77	18.42	18.45
3553	NYSE	AES	Thu, Jun 29, 2006	18.20	18.58	18.08	18.53
3552	NYSE	AES	Wed, Jun 28, 2006	17.93	18.27	17.83	18.06
3551	NYSE	AES	Tue, Jun 27, 2006	17.52	18.07	17.52	17.97
3550	NYSE	AES	Mon, Jun 26, 2006	17.15	17.54	17.08	17.49
3549	NYSE	AES	Fri, Jun 23, 2006	17.41	17.58	17.16	17.25
3548	NYSE	AES	Thu, Jun 22, 2006	17.47	17.55	17.26	17.51
3547	NYSE	AES	Wed, Jun 21, 2006	17.22	17.65	17.22	17.54
3546	NYSE	AES	Tue, Jun 20, 2006	16.74	17.32	16.66	17.22
3545	NYSE	AES	Mon, Jun 19, 2006	17.47	17.50	16.79	16.91
3544	NYSE	AES	Fri, Jun 16, 2006	17.54	17.70	17.39	17.50
3543	NYSE	AES	Thu, Jun 15, 2006	17.92	17.92	17.28	17.57
3542	NYSE	AES	Wed, Jun 14, 2006	18.00	18.22	17.75	17.87
3541	NYSE	AES	Tue, Jun 13, 2006	18.25	18.30	17.93	18.01
3540	NYSE	AES	Mon, Jun 12, 2006	18.36	18.56	18.27	18.32
3539	NYSE	AES	Fri, Jun 9, 2006	18.17	18.49	18.03	18.30
3538	NYSE	AES	Thu, Jun 8, 2006	18.58	18.59	18.17	18.30
3537	NYSE	AES	Wed, Jun 7, 2006	18.64	18.83	18.42	18.64
3536	NYSE	AES	Tue, Jun 6, 2006	18.70	18.76	18.41	18.69
3535	NYSE	AES	Mon, Jun 5, 2006	18.75	18.85	18.47	18.59
3534	NYSE	AES	Fri, Jun 2, 2006	18.60	18.80	18.20	18.76
3533	NYSE	AES	Thu, Jun 1, 2006	18.48	18.63	18.15	18.60
3532	NYSE	AES	Wed, May 31, 2006	18.10	18.50	18.06	18.40
3531	NYSE	AES	Tue, May 30, 2006	17.88	18.17	17.77	17.95
3530	NYSE	AES	Fri, May 26, 2006	17.88	18.08	17.86	18.00
3529	NYSE	AES	Thu, May 25, 2006	17.79	17.83	17.51	17.80
3528	NYSE	AES	Wed, May 24, 2006	17.74	18.03	17.43	17.64
3527	NYSE	AES	Tue, May 23, 2006	18.03	18.28	17.70	17.81
3526	NYSE	AES	Mon, May 22, 2006	17.87	18.30	17.87	18.03
3525	NYSE	AES	Fri, May 19, 2006	18.30	18.42	17.67	17.85
3524	NYSE	AES	Thu, May 18, 2006	18.00	18.32	17.98	18.06
3523	NYSE	AES	Wed, May 17, 2006	18.03	18.21	17.56	17.95
3522	NYSE	AES	Tue, May 16, 2006	18.25	18.50	18.13	18.17
3521	NYSE	AES	Mon, May 15, 2006	18.25	18.29	18.01	18.25
3520	NYSE	AES	Fri, May 12, 2006	18.20	18.25	18.05	18.18
3519	NYSE	AES	Thu, May 11, 2006	17.65	17.70	17.30	17.63
3518	NYSE	AES	Wed, May 10, 2006	17.73	17.84	17.59	17.76
3517	NYSE	AES	Tue, May 9, 2006	17.61	17.86	17.50	17.78
3516	NYSE	AES	Mon, May 8, 2006	17.75	18.07	17.35	17.75
3515	NYSE	AES	Fri, May 5, 2006	16.80	17.41	16.79	17.33
3514	NYSE	AES	Thu, May 4, 2006	16.66	16.87	16.52	16.59
3513	NYSE	AES	Wed, May 3, 2006	16.65	16.78	16.50	16.59
3512	NYSE	AES	Tue, May 2, 2006	16.92	16.92	16.52	16.69
3511	NYSE	AES	Mon, May 1, 2006	16.99	17.07	16.64	16.81
3510	NYSE	AES	Fri, Apr 28, 2006	16.60	17.00	16.51	16.97
3509	NYSE	AES	Thu, Apr 27, 2006	16.47	16.70	16.30	16.63
3508	NYSE	AES	Wed, Apr 26, 2006	16.60	16.70	16.30	16.41
3507	NYSE	AES	Tue, Apr 25, 2006	16.70	16.72	16.47	16.59
3506	NYSE	AES	Mon, Apr 24, 2006	16.65	16.79	16.45	16.70
3505	NYSE	AES	Fri, Apr 21, 2006	16.71	16.93	16.44	16.60
3504	NYSE	AES	Thu, Apr 20, 2006	16.49	16.89	16.43	16.72
3503	NYSE	AES	Wed, Apr 19, 2006	16.87	16.96	16.50	16.60
3502	NYSE	AES	Tue, Apr 18, 2006	16.87	17.03	16.73	16.89
3501	NYSE	AES	Mon, Apr 17, 2006	16.56	16.79	16.56	16.77
3500	NYSE	AES	Thu, Apr 13, 2006	16.35	16.63	16.33	16.63
3499	NYSE	AES	Wed, Apr 12, 2006	16.58	16.60	16.25	16.40
3498	NYSE	AES	Tue, Apr 11, 2006	16.93	16.97	16.54	16.66
3497	NYSE	AES	Mon, Apr 10, 2006	17.11	17.11	16.60	16.83
3496	NYSE	AES	Fri, Apr 7, 2006	16.75	16.83	16.15	16.43
3495	NYSE	AES	Thu, Apr 6, 2006	16.95	17.02	16.65	16.84
3494	NYSE	AES	Wed, Apr 5, 2006	17.20	17.34	16.88	17.00
3493	NYSE	AES	Tue, Apr 4, 2006	16.85	17.40	16.81	17.13
3492	NYSE	AES	Mon, Apr 3, 2006	17.10	17.11	16.60	16.68
3491	NYSE	AES	Fri, Mar 31, 2006	16.87	17.11	16.77	17.06
3490	NYSE	AES	Thu, Mar 30, 2006	16.86	17.15	16.86	16.92
3489	NYSE	AES	Wed, Mar 29, 2006	16.79	17.18	16.71	16.96
3488	NYSE	AES	Tue, Mar 28, 2006	16.93	17.00	16.66	16.82
3487	NYSE	AES	Mon, Mar 27, 2006	16.81	16.93	16.65	16.93
3486	NYSE	AES	Fri, Mar 24, 2006	17.02	17.11	16.82	16.86
3485	NYSE	AES	Thu, Mar 23, 2006	16.96	17.10	16.85	17.02
3484	NYSE	AES	Wed, Mar 22, 2006	16.51	17.10	16.51	17.05
3483	NYSE	AES	Tue, Mar 21, 2006	17.11	17.26	16.87	16.94
3482	NYSE	AES	Mon, Mar 20, 2006	17.62	17.62	17.08	17.14
3481	NYSE	AES	Fri, Mar 17, 2006	17.66	17.66	17.42	17.57
3480	NYSE	AES	Thu, Mar 16, 2006	17.36	17.60	17.31	17.58
3479	NYSE	AES	Wed, Mar 15, 2006	16.94	17.39	16.93	17.26
3478	NYSE	AES	Tue, Mar 14, 2006	17.02	17.12	16.90	16.99
3477	NYSE	AES	Mon, Mar 13, 2006	17.24	17.28	17.00	17.08
3476	NYSE	AES	Fri, Mar 10, 2006	17.24	17.30	17.00	17.22
3475	NYSE	AES	Thu, Mar 9, 2006	17.11	17.40	16.99	17.29
3474	NYSE	AES	Wed, Mar 8, 2006	17.16	17.25	16.85	17.10
3473	NYSE	AES	Tue, Mar 7, 2006	16.92	17.23	16.92	17.13
3472	NYSE	AES	Mon, Mar 6, 2006	17.39	17.40	16.79	17.01
3471	NYSE	AES	Fri, Mar 3, 2006	17.14	17.43	17.09	17.31
3470	NYSE	AES	Thu, Mar 2, 2006	17.25	17.39	17.04	17.14
3469	NYSE	AES	Wed, Mar 1, 2006	17.27	17.56	17.02	17.50
3468	NYSE	AES	Tue, Feb 28, 2006	17.51	17.56	17.22	17.30
3467	NYSE	AES	Mon, Feb 27, 2006	17.65	17.76	17.37	17.66
3466	NYSE	AES	Fri, Feb 24, 2006	17.36	17.62	17.29	17.58
3465	NYSE	AES	Thu, Feb 23, 2006	17.38	17.50	17.32	17.40
3464	NYSE	AES	Wed, Feb 22, 2006	17.55	17.60	17.25	17.42
3463	NYSE	AES	Tue, Feb 21, 2006	17.69	17.83	17.47	17.49
3462	NYSE	AES	Fri, Feb 17, 2006	17.39	17.73	17.32	17.71
3461	NYSE	AES	Thu, Feb 16, 2006	17.06	17.51	17.00	17.47
3460	NYSE	AES	Wed, Feb 15, 2006	16.89	17.17	16.87	17.11
3459	NYSE	AES	Tue, Feb 14, 2006	17.00	17.01	16.68	16.91
3458	NYSE	AES	Mon, Feb 13, 2006	17.13	17.17	16.80	16.95
3457	NYSE	AES	Fri, Feb 10, 2006	17.06	17.20	16.76	17.17
3456	NYSE	AES	Thu, Feb 9, 2006	17.22	17.28	17.00	17.17
3455	NYSE	AES	Wed, Feb 8, 2006	17.32	17.32	17.05	17.25
3454	NYSE	AES	Tue, Feb 7, 2006	17.23	17.52	17.15	17.18
3453	NYSE	AES	Mon, Feb 6, 2006	17.27	17.36	17.11	17.24
3452	NYSE	AES	Fri, Feb 3, 2006	17.10	17.43	17.00	17.32
3451	NYSE	AES	Thu, Feb 2, 2006	17.12	17.16	16.95	17.10
3450	NYSE	AES	Wed, Feb 1, 2006	17.12	17.24	16.94	17.15
3449	NYSE	AES	Tue, Jan 31, 2006	17.00	17.21	16.92	17.04
3448	NYSE	AES	Mon, Jan 30, 2006	16.94	17.11	16.89	17.00
3447	NYSE	AES	Fri, Jan 27, 2006	16.83	17.13	16.83	16.94
3446	NYSE	AES	Thu, Jan 26, 2006	17.10	17.19	16.56	16.87
3445	NYSE	AES	Wed, Jan 25, 2006	17.54	17.54	16.80	17.02
3444	NYSE	AES	Tue, Jan 24, 2006	17.64	17.77	17.48	17.57
3443	NYSE	AES	Mon, Jan 23, 2006	17.60	17.75	17.37	17.62
3442	NYSE	AES	Fri, Jan 20, 2006	18.88	18.88	17.49	17.64
3441	NYSE	AES	Thu, Jan 19, 2006	17.00	17.79	16.93	17.68
3440	NYSE	AES	Wed, Jan 18, 2006	16.39	16.92	16.33	16.76
3439	NYSE	AES	Tue, Jan 17, 2006	16.30	16.49	16.25	16.41
3438	NYSE	AES	Fri, Jan 13, 2006	16.41	16.66	16.33	16.53
3437	NYSE	AES	Thu, Jan 12, 2006	16.55	16.64	16.10	16.33
3436	NYSE	AES	Wed, Jan 11, 2006	16.67	16.75	16.42	16.55
3435	NYSE	AES	Tue, Jan 10, 2006	16.56	16.76	16.40	16.60
3434	NYSE	AES	Mon, Jan 9, 2006	17.00	17.06	16.70	16.71
3433	NYSE	AES	Fri, Jan 6, 2006	16.89	17.07	16.73	17.00
3432	NYSE	AES	Thu, Jan 5, 2006	16.83	16.93	16.63	16.73
3431	NYSE	AES	Wed, Jan 4, 2006	16.35	16.95	16.31	16.89
3430	NYSE	AES	Tue, Jan 3, 2006	15.92	16.25	15.63	16.20
3429	NYSE	AES	Fri, Dec 30, 2005	15.72	15.86	15.57	15.83
3428	NYSE	AES	Thu, Dec 29, 2005	15.77	15.92	15.69	15.88
3427	NYSE	AES	Wed, Dec 28, 2005	15.94	15.99	15.65	15.86
3426	NYSE	AES	Tue, Dec 27, 2005	16.12	16.15	15.86	15.99
3425	NYSE	AES	Fri, Dec 23, 2005	15.90	16.04	15.81	15.98
3424	NYSE	AES	Thu, Dec 22, 2005	15.77	15.81	15.58	15.81
3423	NYSE	AES	Wed, Dec 21, 2005	15.94	16.03	15.56	15.67
3422	NYSE	AES	Tue, Dec 20, 2005	15.89	16.06	15.77	15.82
3421	NYSE	AES	Mon, Dec 19, 2005	16.16	16.21	15.67	15.91
3420	NYSE	AES	Fri, Dec 16, 2005	16.08	16.33	16.08	16.23
3419	NYSE	AES	Thu, Dec 15, 2005	16.16	16.18	15.87	16.00
3418	NYSE	AES	Wed, Dec 14, 2005	16.36	16.50	16.04	16.25
3417	NYSE	AES	Tue, Dec 13, 2005	16.07	16.35	15.95	16.30
3416	NYSE	AES	Mon, Dec 12, 2005	16.05	16.20	15.97	16.13
3415	NYSE	AES	Fri, Dec 9, 2005	15.90	16.20	15.66	16.07
3414	NYSE	AES	Thu, Dec 8, 2005	15.74	15.89	15.61	15.81
3413	NYSE	AES	Wed, Dec 7, 2005	15.79	16.00	15.67	15.78
3412	NYSE	AES	Tue, Dec 6, 2005	15.80	15.94	15.74	15.75
3411	NYSE	AES	Mon, Dec 5, 2005	15.42	15.78	15.35	15.74
3410	NYSE	AES	Fri, Dec 2, 2005	15.80	15.90	15.41	15.46
3409	NYSE	AES	Thu, Dec 1, 2005	15.88	15.92	15.75	15.89
3408	NYSE	AES	Wed, Nov 30, 2005	15.77	15.92	15.71	15.77
3407	NYSE	AES	Tue, Nov 29, 2005	15.83	15.94	15.72	15.80
3406	NYSE	AES	Mon, Nov 28, 2005	15.83	15.84	15.60	15.65
3405	NYSE	AES	Fri, Nov 25, 2005	15.86	15.86	15.59	15.73
3404	NYSE	AES	Wed, Nov 23, 2005	15.70	15.87	15.51	15.78
3403	NYSE	AES	Tue, Nov 22, 2005	15.82	15.93	15.52	15.72
3402	NYSE	AES	Mon, Nov 21, 2005	15.81	15.98	15.73	15.90
3401	NYSE	AES	Fri, Nov 18, 2005	15.89	16.15	15.67	16.00
3400	NYSE	AES	Thu, Nov 17, 2005	15.40	15.91	15.35	15.88
3399	NYSE	AES	Wed, Nov 16, 2005	15.33	15.49	15.26	15.33
3398	NYSE	AES	Tue, Nov 15, 2005	15.32	15.58	15.17	15.32
3397	NYSE	AES	Mon, Nov 14, 2005	15.55	15.97	15.15	15.29
3396	NYSE	AES	Fri, Nov 11, 2005	15.50	15.65	15.48	15.57
3395	NYSE	AES	Thu, Nov 10, 2005	15.33	15.52	15.05	15.50
3394	NYSE	AES	Wed, Nov 9, 2005	14.99	15.38	14.99	15.23
3393	NYSE	AES	Tue, Nov 8, 2005	15.05	15.14	14.81	14.94
3392	NYSE	AES	Mon, Nov 7, 2005	15.62	15.64	15.00	15.21
3391	NYSE	AES	Fri, Nov 4, 2005	15.62	15.65	15.29	15.50
3390	NYSE	AES	Thu, Nov 3, 2005	14.64	15.73	14.64	15.37
3389	NYSE	AES	Wed, Nov 2, 2005	15.67	15.70	15.22	15.45
3388	NYSE	AES	Tue, Nov 1, 2005	15.90	15.96	15.62	15.71
3387	NYSE	AES	Mon, Oct 31, 2005	15.60	16.03	15.57	15.89
3386	NYSE	AES	Fri, Oct 28, 2005	15.33	15.60	15.22	15.51
3385	NYSE	AES	Thu, Oct 27, 2005	15.60	15.75	15.21	15.29
3384	NYSE	AES	Wed, Oct 26, 2005	15.86	16.10	15.59	15.60
3383	NYSE	AES	Tue, Oct 25, 2005	15.80	16.25	15.77	15.86
3382	NYSE	AES	Mon, Oct 24, 2005	15.54	15.86	15.46	15.80
3381	NYSE	AES	Fri, Oct 21, 2005	15.45	15.68	15.27	15.46
3380	NYSE	AES	Thu, Oct 20, 2005	16.03	16.12	15.35	15.45
3379	NYSE	AES	Wed, Oct 19, 2005	15.30	16.16	15.10	16.08
3378	NYSE	AES	Tue, Oct 18, 2005	15.79	15.85	15.30	15.31
3377	NYSE	AES	Mon, Oct 17, 2005	15.85	15.97	15.70	15.79
3376	NYSE	AES	Fri, Oct 14, 2005	15.88	16.07	15.62	15.90
3375	NYSE	AES	Thu, Oct 13, 2005	16.10	16.22	15.52	15.67
3374	NYSE	AES	Wed, Oct 12, 2005	16.32	16.53	16.10	16.25
3373	NYSE	AES	Tue, Oct 11, 2005	16.31	16.50	16.20	16.34
3372	NYSE	AES	Mon, Oct 10, 2005	16.68	16.68	16.18	16.29
3371	NYSE	AES	Fri, Oct 7, 2005	16.37	16.92	16.34	16.68
3370	NYSE	AES	Thu, Oct 6, 2005	16.65	16.79	16.09	16.37
3369	NYSE	AES	Wed, Oct 5, 2005	17.05	17.20	16.63	16.65
3368	NYSE	AES	Tue, Oct 4, 2005	17.09	17.25	16.96	17.10
3367	NYSE	AES	Mon, Oct 3, 2005	16.30	17.01	16.25	16.84
3366	NYSE	AES	Fri, Sep 30, 2005	16.15	16.51	16.13	16.43
3365	NYSE	AES	Thu, Sep 29, 2005	15.85	16.30	15.77	16.10
3364	NYSE	AES	Wed, Sep 28, 2005	15.80	16.00	15.69	15.93
3363	NYSE	AES	Tue, Sep 27, 2005	15.34	15.55	15.21	15.52
3362	NYSE	AES	Mon, Sep 26, 2005	14.97	15.69	14.93	15.27
3361	NYSE	AES	Fri, Sep 23, 2005	14.90	14.91	14.78	14.83
3360	NYSE	AES	Thu, Sep 22, 2005	14.80	15.04	14.64	14.94
3359	NYSE	AES	Wed, Sep 21, 2005	14.80	15.07	14.79	14.89
3358	NYSE	AES	Tue, Sep 20, 2005	15.08	15.16	14.64	14.67
3357	NYSE	AES	Mon, Sep 19, 2005	15.17	15.23	15.01	15.05
3356	NYSE	AES	Fri, Sep 16, 2005	15.37	15.41	15.11	15.20
3355	NYSE	AES	Thu, Sep 15, 2005	15.30	15.48	15.30	15.41
3354	NYSE	AES	Wed, Sep 14, 2005	15.33	15.41	15.09	15.25
3353	NYSE	AES	Tue, Sep 13, 2005	15.35	15.52	15.27	15.28
3352	NYSE	AES	Mon, Sep 12, 2005	15.17	15.55	15.15	15.40
3351	NYSE	AES	Fri, Sep 9, 2005	15.09	15.49	15.04	15.41
3350	NYSE	AES	Thu, Sep 8, 2005	15.38	15.55	14.96	14.99
3349	NYSE	AES	Wed, Sep 7, 2005	15.26	15.73	15.20	15.68
3348	NYSE	AES	Tue, Sep 6, 2005	15.35	15.55	15.25	15.31
3347	NYSE	AES	Fri, Sep 2, 2005	15.55	15.69	15.34	15.42
3346	NYSE	AES	Thu, Sep 1, 2005	15.74	15.86	15.48	15.55
3345	NYSE	AES	Wed, Aug 31, 2005	15.54	15.76	15.52	15.74
3344	NYSE	AES	Tue, Aug 30, 2005	15.35	15.68	15.31	15.63
3343	NYSE	AES	Mon, Aug 29, 2005	15.50	15.57	15.16	15.49
3342	NYSE	AES	Fri, Aug 26, 2005	15.50	15.80	15.50	15.56
3341	NYSE	AES	Thu, Aug 25, 2005	15.41	15.63	15.37	15.57
3340	NYSE	AES	Wed, Aug 24, 2005	15.69	15.90	15.24	15.34
3339	NYSE	AES	Tue, Aug 23, 2005	15.72	15.94	15.66	15.66
3338	NYSE	AES	Mon, Aug 22, 2005	15.30	15.76	15.26	15.61
3337	NYSE	AES	Fri, Aug 19, 2005	15.35	15.50	15.20	15.32
3336	NYSE	AES	Thu, Aug 18, 2005	15.26	15.49	15.13	15.31
3335	NYSE	AES	Wed, Aug 17, 2005	15.20	15.33	14.97	15.25
3334	NYSE	AES	Tue, Aug 16, 2005	15.35	15.35	15.14	15.22
3333	NYSE	AES	Mon, Aug 15, 2005	15.40	15.59	15.25	15.38
3332	NYSE	AES	Fri, Aug 12, 2005	15.60	15.60	15.25	15.42
3331	NYSE	AES	Thu, Aug 11, 2005	15.54	15.86	15.46	15.68
3330	NYSE	AES	Wed, Aug 10, 2005	15.25	15.99	15.25	15.47
3329	NYSE	AES	Tue, Aug 9, 2005	15.21	15.33	14.78	15.15
3328	NYSE	AES	Mon, Aug 8, 2005	15.76	15.92	15.14	15.22
3327	NYSE	AES	Fri, Aug 5, 2005	16.13	16.14	15.40	15.70
3326	NYSE	AES	Thu, Aug 4, 2005	16.17	16.21	16.05	16.11
3325	NYSE	AES	Wed, Aug 3, 2005	16.20	16.30	16.05	16.13
3324	NYSE	AES	Tue, Aug 2, 2005	16.13	16.39	16.11	16.30
3323	NYSE	AES	Mon, Aug 1, 2005	16.02	16.24	15.93	16.05
3322	NYSE	AES	Fri, Jul 29, 2005	16.07	16.15	15.93	16.05
3321	NYSE	AES	Thu, Jul 28, 2005	15.74	16.16	15.51	16.11
3320	NYSE	AES	Wed, Jul 27, 2005	16.05	16.08	15.77	15.90
3319	NYSE	AES	Tue, Jul 26, 2005	16.12	16.27	15.92	15.93
3318	NYSE	AES	Mon, Jul 25, 2005	16.14	16.25	15.91	16.03
3317	NYSE	AES	Fri, Jul 22, 2005	16.15	16.24	16.02	16.23
3316	NYSE	AES	Thu, Jul 21, 2005	16.30	16.42	15.84	16.26
3315	NYSE	AES	Wed, Jul 20, 2005	16.38	16.59	16.25	16.56
3314	NYSE	AES	Tue, Jul 19, 2005	16.68	16.71	16.38	16.52
3313	NYSE	AES	Mon, Jul 18, 2005	16.59	16.66	16.44	16.59
3312	NYSE	AES	Fri, Jul 15, 2005	16.35	16.75	16.26	16.67
3311	NYSE	AES	Thu, Jul 14, 2005	16.50	16.59	15.99	16.30
3310	NYSE	AES	Wed, Jul 13, 2005	16.16	16.41	16.16	16.37
3309	NYSE	AES	Tue, Jul 12, 2005	16.19	16.34	16.08	16.18
3308	NYSE	AES	Mon, Jul 11, 2005	16.28	16.39	16.13	16.21
3307	NYSE	AES	Fri, Jul 8, 2005	15.91	16.31	15.84	16.09
3306	NYSE	AES	Thu, Jul 7, 2005	15.55	15.95	15.54	15.85
3305	NYSE	AES	Wed, Jul 6, 2005	16.54	16.62	15.89	15.95
3304	NYSE	AES	Tue, Jul 5, 2005	16.57	16.67	16.28	16.50
3303	NYSE	AES	Fri, Jul 1, 2005	16.36	16.67	16.13	16.59
3302	NYSE	AES	Thu, Jun 30, 2005	16.50	16.69	16.18	16.38
3301	NYSE	AES	Wed, Jun 29, 2005	16.30	16.54	16.15	16.40
3300	NYSE	AES	Tue, Jun 28, 2005	16.01	16.36	15.98	16.31
3299	NYSE	AES	Mon, Jun 27, 2005	15.33	16.04	15.33	15.95
3298	NYSE	AES	Fri, Jun 24, 2005	15.81	15.84	15.33	15.34
3297	NYSE	AES	Thu, Jun 23, 2005	15.75	16.10	15.74	15.85
3296	NYSE	AES	Wed, Jun 22, 2005	15.88	15.90	15.65	15.74
3295	NYSE	AES	Tue, Jun 21, 2005	15.98	16.11	15.73	15.79
3294	NYSE	AES	Mon, Jun 20, 2005	15.73	16.08	15.68	16.00
3293	NYSE	AES	Fri, Jun 17, 2005	15.78	15.87	15.55	15.84
3292	NYSE	AES	Thu, Jun 16, 2005	15.46	15.62	15.34	15.55
3291	NYSE	AES	Wed, Jun 15, 2005	15.27	15.48	15.25	15.42
3290	NYSE	AES	Tue, Jun 14, 2005	15.06	15.44	15.04	15.32
3289	NYSE	AES	Mon, Jun 13, 2005	14.85	15.07	14.75	15.03
3288	NYSE	AES	Fri, Jun 10, 2005	14.72	14.96	14.67	14.84
3287	NYSE	AES	Thu, Jun 9, 2005	14.86	14.86	14.63	14.72
3286	NYSE	AES	Wed, Jun 8, 2005	14.94	15.22	14.77	14.84
3285	NYSE	AES	Tue, Jun 7, 2005	15.04	15.23	14.89	14.94
3284	NYSE	AES	Mon, Jun 6, 2005	14.55	15.44	14.55	15.00
3283	NYSE	AES	Fri, Jun 3, 2005	14.59	14.76	14.31	14.40
3282	NYSE	AES	Thu, Jun 2, 2005	14.65	14.80	14.44	14.57
3281	NYSE	AES	Wed, Jun 1, 2005	14.89	15.25	14.75	14.79
3280	NYSE	AES	Tue, May 31, 2005	14.52	15.05	14.52	14.89
3279	NYSE	AES	Fri, May 27, 2005	14.71	14.80	14.60	14.63
3278	NYSE	AES	Thu, May 26, 2005	14.65	14.81	14.60	14.68
3277	NYSE	AES	Wed, May 25, 2005	14.41	14.71	14.40	14.55
3276	NYSE	AES	Tue, May 24, 2005	13.90	14.58	13.73	14.38
3275	NYSE	AES	Mon, May 23, 2005	13.00	13.82	12.98	13.72
3274	NYSE	AES	Fri, May 20, 2005	14.05	14.07	13.77	13.99
3273	NYSE	AES	Thu, May 19, 2005	14.06	14.15	13.95	14.05
3272	NYSE	AES	Wed, May 18, 2005	14.23	14.24	13.96	14.05
3271	NYSE	AES	Tue, May 17, 2005	14.00	14.14	13.91	14.09
3270	NYSE	AES	Mon, May 16, 2005	14.23	14.34	13.84	14.04
3269	NYSE	AES	Fri, May 13, 2005	14.50	14.50	13.53	14.16
3268	NYSE	AES	Thu, May 12, 2005	15.33	15.45	14.19	14.39
3267	NYSE	AES	Wed, May 11, 2005	15.92	15.92	15.12	15.30
3266	NYSE	AES	Tue, May 10, 2005	16.04	16.18	15.83	15.90
3265	NYSE	AES	Mon, May 9, 2005	15.93	16.22	15.84	16.20
3264	NYSE	AES	Fri, May 6, 2005	15.91	16.15	15.84	15.93
3263	NYSE	AES	Thu, May 5, 2005	16.15	16.19	15.03	15.78
3262	NYSE	AES	Wed, May 4, 2005	16.09	16.27	15.80	16.08
3261	NYSE	AES	Tue, May 3, 2005	16.25	16.32	15.98	16.10
3260	NYSE	AES	Mon, May 2, 2005	16.18	16.42	16.00	16.09
3259	NYSE	AES	Fri, Apr 29, 2005	16.06	16.23	15.93	16.08
3258	NYSE	AES	Thu, Apr 28, 2005	16.55	16.70	15.95	16.03
3257	NYSE	AES	Wed, Apr 27, 2005	16.40	16.67	16.24	16.53
3256	NYSE	AES	Tue, Apr 26, 2005	16.55	16.97	16.55	16.63
3255	NYSE	AES	Mon, Apr 25, 2005	16.60	16.77	16.29	16.71
3254	NYSE	AES	Fri, Apr 22, 2005	16.62	16.86	16.58	16.59
3253	NYSE	AES	Thu, Apr 21, 2005	16.86	16.91	16.59	16.70
3252	NYSE	AES	Wed, Apr 20, 2005	16.89	17.02	16.60	16.68
3251	NYSE	AES	Tue, Apr 19, 2005	16.57	17.14	16.55	16.96
3250	NYSE	AES	Mon, Apr 18, 2005	16.40	16.58	16.09	16.53
3249	NYSE	AES	Fri, Apr 15, 2005	16.75	16.94	16.39	16.51
3248	NYSE	AES	Thu, Apr 14, 2005	17.39	17.44	16.94	17.00
3247	NYSE	AES	Wed, Apr 13, 2005	17.39	17.56	17.11	17.36
3246	NYSE	AES	Tue, Apr 12, 2005	16.95	17.47	16.79	17.36
3245	NYSE	AES	Mon, Apr 11, 2005	17.05	17.09	16.92	16.96
3244	NYSE	AES	Fri, Apr 8, 2005	17.10	17.18	16.93	16.97
3243	NYSE	AES	Thu, Apr 7, 2005	17.00	17.15	16.89	17.13
3242	NYSE	AES	Wed, Apr 6, 2005	17.12	17.23	16.95	17.01
3241	NYSE	AES	Tue, Apr 5, 2005	16.70	17.28	16.68	17.14
3240	NYSE	AES	Mon, Apr 4, 2005	16.59	16.66	16.22	16.55
3239	NYSE	AES	Fri, Apr 1, 2005	16.50	16.80	16.42	16.53
3238	NYSE	AES	Thu, Mar 31, 2005	16.17	16.50	16.13	16.38
3237	NYSE	AES	Wed, Mar 30, 2005	16.35	16.49	16.06	16.36
3236	NYSE	AES	Tue, Mar 29, 2005	16.59	16.80	16.32	16.35
3235	NYSE	AES	Mon, Mar 28, 2005	16.40	16.63	16.35	16.56
3234	NYSE	AES	Thu, Mar 24, 2005	15.80	16.53	15.52	16.29
3233	NYSE	AES	Wed, Mar 23, 2005	15.75	16.30	15.56	16.04
3232	NYSE	AES	Tue, Mar 22, 2005	17.25	17.45	16.83	16.95
3231	NYSE	AES	Mon, Mar 21, 2005	17.39	17.49	17.10	17.22
3230	NYSE	AES	Fri, Mar 18, 2005	17.51	17.51	16.99	17.39
3229	NYSE	AES	Thu, Mar 17, 2005	17.49	17.68	17.35	17.50
3228	NYSE	AES	Wed, Mar 16, 2005	17.65	17.82	17.35	17.49
3227	NYSE	AES	Tue, Mar 15, 2005	17.30	17.75	17.30	17.64
3226	NYSE	AES	Mon, Mar 14, 2005	16.90	17.30	16.75	17.30
3225	NYSE	AES	Fri, Mar 11, 2005	16.20	16.82	15.56	16.66
3224	NYSE	AES	Thu, Mar 10, 2005	16.76	16.87	15.75	16.51
3223	NYSE	AES	Wed, Mar 9, 2005	17.17	17.42	16.56	16.76
3222	NYSE	AES	Tue, Mar 8, 2005	17.50	17.64	17.25	17.30
3221	NYSE	AES	Mon, Mar 7, 2005	17.75	18.13	17.65	17.65
3220	NYSE	AES	Fri, Mar 4, 2005	17.30	17.60	17.23	17.52
3219	NYSE	AES	Thu, Mar 3, 2005	17.09	17.14	16.93	17.06
3218	NYSE	AES	Wed, Mar 2, 2005	16.75	17.13	16.59	16.99
3217	NYSE	AES	Tue, Mar 1, 2005	16.76	16.90	16.59	16.88
3216	NYSE	AES	Mon, Feb 28, 2005	16.79	16.87	16.60	16.74
3215	NYSE	AES	Fri, Feb 25, 2005	16.50	17.04	16.49	16.81
3214	NYSE	AES	Thu, Feb 24, 2005	16.28	16.50	16.08	16.48
3213	NYSE	AES	Wed, Feb 23, 2005	16.04	16.23	15.78	16.22
3212	NYSE	AES	Tue, Feb 22, 2005	16.50	16.50	15.90	16.06
3211	NYSE	AES	Fri, Feb 18, 2005	16.50	16.69	16.41	16.59
3210	NYSE	AES	Thu, Feb 17, 2005	16.20	16.59	16.15	16.48
3209	NYSE	AES	Wed, Feb 16, 2005	15.70	16.11	15.65	16.05
3208	NYSE	AES	Tue, Feb 15, 2005	15.51	15.77	15.46	15.71
3207	NYSE	AES	Mon, Feb 14, 2005	15.50	15.60	15.38	15.57
3206	NYSE	AES	Fri, Feb 11, 2005	15.40	15.62	15.33	15.53
3205	NYSE	AES	Thu, Feb 10, 2005	15.11	15.40	15.11	15.36
3204	NYSE	AES	Wed, Feb 9, 2005	15.20	15.27	14.99	15.11
3203	NYSE	AES	Tue, Feb 8, 2005	15.10	15.30	15.06	15.23
3202	NYSE	AES	Mon, Feb 7, 2005	15.24	15.27	15.03	15.06
3201	NYSE	AES	Fri, Feb 4, 2005	14.98	15.39	14.95	15.19
3200	NYSE	AES	Thu, Feb 3, 2005	14.51	14.98	14.50	14.94
3199	NYSE	AES	Wed, Feb 2, 2005	14.31	14.51	14.28	14.48
3198	NYSE	AES	Tue, Feb 1, 2005	14.05	14.37	14.04	14.29
3197	NYSE	AES	Mon, Jan 31, 2005	13.99	14.10	13.95	14.05
3196	NYSE	AES	Fri, Jan 28, 2005	13.72	13.81	13.58	13.79
3195	NYSE	AES	Thu, Jan 27, 2005	13.68	13.78	13.67	13.72
3194	NYSE	AES	Wed, Jan 26, 2005	13.75	13.79	13.66	13.75
3193	NYSE	AES	Tue, Jan 25, 2005	13.89	13.99	13.65	13.65
3192	NYSE	AES	Mon, Jan 24, 2005	13.86	13.97	13.79	13.89
3191	NYSE	AES	Fri, Jan 21, 2005	13.80	13.93	13.74	13.81
3190	NYSE	AES	Thu, Jan 20, 2005	13.69	13.87	13.69	13.81
3189	NYSE	AES	Wed, Jan 19, 2005	13.84	13.98	13.65	13.69
3188	NYSE	AES	Tue, Jan 18, 2005	13.50	13.96	13.50	13.82
3187	NYSE	AES	Fri, Jan 14, 2005	13.45	13.50	13.32	13.45
3186	NYSE	AES	Thu, Jan 13, 2005	13.31	13.55	13.24	13.31
3185	NYSE	AES	Wed, Jan 12, 2005	12.97	13.35	12.80	13.31
3184	NYSE	AES	Tue, Jan 11, 2005	13.01	13.07	12.82	12.98
3183	NYSE	AES	Mon, Jan 10, 2005	12.94	13.21	12.75	13.12
3182	NYSE	AES	Fri, Jan 7, 2005	12.98	13.20	12.83	12.84
3181	NYSE	AES	Thu, Jan 6, 2005	13.02	13.10	12.53	13.03
3180	NYSE	AES	Wed, Jan 5, 2005	13.15	13.21	13.00	13.02
3179	NYSE	AES	Tue, Jan 4, 2005	13.54	13.62	13.04	13.05
3178	NYSE	AES	Mon, Jan 3, 2005	13.67	13.74	13.42	13.55
3177	NYSE	AES	Fri, Dec 31, 2004	13.65	13.71	13.57	13.67
3176	NYSE	AES	Thu, Dec 30, 2004	13.52	13.63	13.45	13.61
3175	NYSE	AES	Wed, Dec 29, 2004	13.50	13.55	13.39	13.45
3174	NYSE	AES	Tue, Dec 28, 2004	13.35	13.49	13.33	13.44
3173	NYSE	AES	Mon, Dec 27, 2004	13.17	13.38	13.15	13.30
3172	NYSE	AES	Thu, Dec 23, 2004	13.42	13.47	13.22	13.27
3171	NYSE	AES	Wed, Dec 22, 2004	13.13	13.43	13.11	13.30
3170	NYSE	AES	Tue, Dec 21, 2004	12.67	13.31	12.65	13.07
3169	NYSE	AES	Mon, Dec 20, 2004	12.60	12.85	12.58	12.75
3168	NYSE	AES	Fri, Dec 17, 2004	12.32	12.70	12.32	12.50
3167	NYSE	AES	Thu, Dec 16, 2004	12.61	12.76	12.35	12.53
3166	NYSE	AES	Wed, Dec 15, 2004	12.32	12.62	12.24	12.61
3165	NYSE	AES	Tue, Dec 14, 2004	12.49	12.59	12.25	12.39
3164	NYSE	AES	Mon, Dec 13, 2004	12.30	12.49	12.27	12.46
3163	NYSE	AES	Fri, Dec 10, 2004	12.17	12.48	12.17	12.32
3162	NYSE	AES	Thu, Dec 9, 2004	12.34	12.35	12.17	12.17
3161	NYSE	AES	Wed, Dec 8, 2004	12.50	12.52	12.21	12.29
3160	NYSE	AES	Tue, Dec 7, 2004	12.68	12.80	12.49	12.49
3159	NYSE	AES	Mon, Dec 6, 2004	12.45	12.62	12.40	12.62
3158	NYSE	AES	Fri, Dec 3, 2004	12.21	12.47	12.20	12.42
3157	NYSE	AES	Thu, Dec 2, 2004	12.32	12.41	12.22	12.22
3156	NYSE	AES	Wed, Dec 1, 2004	12.15	12.48	12.04	12.32
3155	NYSE	AES	Tue, Nov 30, 2004	12.20	12.37	12.18	12.24
3154	NYSE	AES	Mon, Nov 29, 2004	12.77	12.80	12.15	12.20
3153	NYSE	AES	Fri, Nov 26, 2004	12.74	12.82	12.71	12.77
3152	NYSE	AES	Wed, Nov 24, 2004	12.60	12.73	12.54	12.70
3151	NYSE	AES	Tue, Nov 23, 2004	12.61	12.68	12.50	12.67
3150	NYSE	AES	Mon, Nov 22, 2004	12.25	12.63	12.20	12.60
3149	NYSE	AES	Fri, Nov 19, 2004	12.30	12.36	12.18	12.23
3148	NYSE	AES	Thu, Nov 18, 2004	12.34	12.45	12.25	12.30
3147	NYSE	AES	Wed, Nov 17, 2004	12.45	12.50	12.05	12.29
3146	NYSE	AES	Tue, Nov 16, 2004	12.24	12.44	12.15	12.39
3145	NYSE	AES	Mon, Nov 15, 2004	12.14	12.24	12.07	12.24
3144	NYSE	AES	Fri, Nov 12, 2004	11.98	12.15	11.93	12.14
3143	NYSE	AES	Thu, Nov 11, 2004	11.74	11.97	11.74	11.97
3142	NYSE	AES	Wed, Nov 10, 2004	11.76	11.80	11.65	11.70
3141	NYSE	AES	Tue, Nov 9, 2004	11.57	11.75	11.40	11.72
3140	NYSE	AES	Mon, Nov 8, 2004	11.42	11.58	11.34	11.54
3139	NYSE	AES	Fri, Nov 5, 2004	11.39	11.44	11.22	11.34
3138	NYSE	AES	Thu, Nov 4, 2004	11.20	11.40	11.12	11.39
3137	NYSE	AES	Wed, Nov 3, 2004	11.12	11.21	11.00	11.10
3136	NYSE	AES	Tue, Nov 2, 2004	11.10	11.22	10.97	11.02
3135	NYSE	AES	Mon, Nov 1, 2004	11.05	11.07	10.90	11.00
3134	NYSE	AES	Fri, Oct 29, 2004	10.85	10.90	10.61	10.90
3133	NYSE	AES	Thu, Oct 28, 2004	11.40	11.40	10.50	10.66
3132	NYSE	AES	Wed, Oct 27, 2004	11.30	11.65	11.27	11.38
3131	NYSE	AES	Tue, Oct 26, 2004	10.98	11.30	10.95	11.30
3130	NYSE	AES	Mon, Oct 25, 2004	10.98	11.08	10.91	11.05
3129	NYSE	AES	Fri, Oct 22, 2004	11.14	11.18	10.96	11.04
3128	NYSE	AES	Thu, Oct 21, 2004	10.85	11.13	10.81	11.10
3127	NYSE	AES	Wed, Oct 20, 2004	11.11	11.11	10.76	10.92
3126	NYSE	AES	Tue, Oct 19, 2004	11.10	11.12	11.04	11.11
3125	NYSE	AES	Mon, Oct 18, 2004	11.08	11.14	10.96	11.05
3124	NYSE	AES	Fri, Oct 15, 2004	10.91	11.09	10.84	11.08
3123	NYSE	AES	Thu, Oct 14, 2004	10.74	10.85	10.67	10.81
3122	NYSE	AES	Wed, Oct 13, 2004	10.98	10.98	10.64	10.64
3121	NYSE	AES	Tue, Oct 12, 2004	10.74	10.98	10.58	10.95
3120	NYSE	AES	Mon, Oct 11, 2004	10.58	10.84	10.47	10.84
3119	NYSE	AES	Fri, Oct 8, 2004	10.20	10.55	10.14	10.52
3118	NYSE	AES	Thu, Oct 7, 2004	10.60	10.67	10.36	10.36
3117	NYSE	AES	Wed, Oct 6, 2004	10.63	10.70	10.45	10.55
3116	NYSE	AES	Tue, Oct 5, 2004	10.43	10.68	10.43	10.63
3115	NYSE	AES	Mon, Oct 4, 2004	10.50	10.52	10.27	10.43
3114	NYSE	AES	Fri, Oct 1, 2004	10.00	10.18	9.99	10.15
3113	NYSE	AES	Thu, Sep 30, 2004	9.75	10.02	9.60	9.99
3112	NYSE	AES	Wed, Sep 29, 2004	9.98	10.05	9.50	9.81
3111	NYSE	AES	Tue, Sep 28, 2004	10.08	10.12	10.00	10.04
3110	NYSE	AES	Mon, Sep 27, 2004	10.16	10.22	9.98	10.02
3109	NYSE	AES	Fri, Sep 24, 2004	10.32	10.35	10.19	10.25
3108	NYSE	AES	Thu, Sep 23, 2004	10.38	10.43	10.14	10.27
3107	NYSE	AES	Wed, Sep 22, 2004	10.60	10.60	10.38	10.38
3106	NYSE	AES	Tue, Sep 21, 2004	10.52	10.66	10.45	10.65
3105	NYSE	AES	Mon, Sep 20, 2004	10.37	10.56	10.36	10.53
3104	NYSE	AES	Fri, Sep 17, 2004	10.22	10.40	10.09	10.37
3103	NYSE	AES	Thu, Sep 16, 2004	9.98	10.15	9.96	10.10
3102	NYSE	AES	Wed, Sep 15, 2004	10.20	10.24	9.86	9.98
3101	NYSE	AES	Tue, Sep 14, 2004	9.95	10.40	9.86	10.40
3100	NYSE	AES	Mon, Sep 13, 2004	10.02	10.07	9.93	9.95
3099	NYSE	AES	Fri, Sep 10, 2004	10.10	10.24	10.06	10.15
3098	NYSE	AES	Thu, Sep 9, 2004	10.00	10.18	9.98	10.13
3097	NYSE	AES	Wed, Sep 8, 2004	9.97	10.05	9.95	10.00
3096	NYSE	AES	Tue, Sep 7, 2004	10.00	10.05	9.92	9.97
3095	NYSE	AES	Fri, Sep 3, 2004	10.11	10.15	9.94	9.94
3094	NYSE	AES	Thu, Sep 2, 2004	10.02	10.11	9.95	10.08
3093	NYSE	AES	Wed, Sep 1, 2004	10.03	10.14	9.70	9.92
3092	NYSE	AES	Tue, Aug 31, 2004	9.93	10.13	9.90	10.09
3091	NYSE	AES	Mon, Aug 30, 2004	9.99	10.00	9.90	9.93
3090	NYSE	AES	Fri, Aug 27, 2004	9.99	10.02	9.90	10.00
3089	NYSE	AES	Thu, Aug 26, 2004	10.08	10.11	9.94	9.95
3088	NYSE	AES	Wed, Aug 25, 2004	10.00	10.09	9.91	10.04
3087	NYSE	AES	Tue, Aug 24, 2004	10.15	10.15	9.94	9.99
3086	NYSE	AES	Mon, Aug 23, 2004	10.23	10.35	10.09	10.10
3085	NYSE	AES	Fri, Aug 20, 2004	9.90	10.30	9.88	10.26
3084	NYSE	AES	Thu, Aug 19, 2004	9.91	10.00	9.86	9.94
3083	NYSE	AES	Wed, Aug 18, 2004	9.93	10.01	9.76	9.96
3082	NYSE	AES	Tue, Aug 17, 2004	9.85	10.13	9.85	10.03
3081	NYSE	AES	Mon, Aug 16, 2004	9.50	9.86	9.47	9.82
3080	NYSE	AES	Fri, Aug 13, 2004	9.40	9.56	9.33	9.56
3079	NYSE	AES	Thu, Aug 12, 2004	9.41	9.50	9.33	9.46
3078	NYSE	AES	Wed, Aug 11, 2004	9.35	9.52	9.21	9.51
3077	NYSE	AES	Tue, Aug 10, 2004	9.32	9.43	9.22	9.37
3076	NYSE	AES	Mon, Aug 9, 2004	9.17	9.45	9.17	9.40
3075	NYSE	AES	Fri, Aug 6, 2004	9.09	9.37	9.09	9.20
3074	NYSE	AES	Thu, Aug 5, 2004	9.40	9.45	9.23	9.24
3073	NYSE	AES	Wed, Aug 4, 2004	9.69	9.69	9.39	9.47
3072	NYSE	AES	Tue, Aug 3, 2004	9.60	9.70	9.59	9.66
3071	NYSE	AES	Mon, Aug 2, 2004	9.68	9.70	9.57	9.65
3070	NYSE	AES	Fri, Jul 30, 2004	9.68	9.71	9.64	9.65
3069	NYSE	AES	Thu, Jul 29, 2004	9.90	9.95	9.50	9.65
3068	NYSE	AES	Wed, Jul 28, 2004	9.75	9.84	9.11	9.63
3067	NYSE	AES	Tue, Jul 27, 2004	9.56	9.76	9.52	9.75
3066	NYSE	AES	Mon, Jul 26, 2004	9.64	9.78	9.44	9.56
3065	NYSE	AES	Fri, Jul 23, 2004	9.74	9.74	9.54	9.58
3064	NYSE	AES	Thu, Jul 22, 2004	9.45	9.82	9.45	9.74
3063	NYSE	AES	Wed, Jul 21, 2004	10.25	10.29	9.50	9.55
3062	NYSE	AES	Tue, Jul 20, 2004	10.18	10.28	10.11	10.28
3061	NYSE	AES	Mon, Jul 19, 2004	10.19	10.25	10.05	10.22
3060	NYSE	AES	Fri, Jul 16, 2004	10.27	10.27	10.12	10.18
3059	NYSE	AES	Thu, Jul 15, 2004	10.29	10.34	10.16	10.19
3058	NYSE	AES	Wed, Jul 14, 2004	10.20	10.38	10.07	10.31
3057	NYSE	AES	Tue, Jul 13, 2004	10.00	10.23	9.98	10.21
3056	NYSE	AES	Mon, Jul 12, 2004	9.90	10.02	9.79	10.01
3055	NYSE	AES	Fri, Jul 9, 2004	9.89	9.97	9.85	9.93
3054	NYSE	AES	Thu, Jul 8, 2004	9.99	10.00	9.85	9.89
3053	NYSE	AES	Wed, Jul 7, 2004	9.81	10.00	9.81	9.99
3052	NYSE	AES	Tue, Jul 6, 2004	9.88	9.90	9.73	9.81
3051	NYSE	AES	Fri, Jul 2, 2004	9.74	9.91	9.73	9.85
3050	NYSE	AES	Thu, Jul 1, 2004	9.87	9.98	9.66	9.73
3049	NYSE	AES	Wed, Jun 30, 2004	9.79	9.93	9.70	9.93
3048	NYSE	AES	Tue, Jun 29, 2004	10.00	10.06	9.84	9.86
3047	NYSE	AES	Mon, Jun 28, 2004	10.16	10.24	9.93	9.96
3046	NYSE	AES	Fri, Jun 25, 2004	9.98	10.15	9.93	10.15
3045	NYSE	AES	Thu, Jun 24, 2004	9.95	10.05	9.88	9.88
3044	NYSE	AES	Wed, Jun 23, 2004	9.98	10.04	9.93	9.94
3043	NYSE	AES	Tue, Jun 22, 2004	9.75	10.02	9.74	9.97
3042	NYSE	AES	Mon, Jun 21, 2004	9.82	9.92	9.74	9.79
3041	NYSE	AES	Fri, Jun 18, 2004	9.94	10.00	9.81	9.81
3040	NYSE	AES	Thu, Jun 17, 2004	9.52	9.96	9.51	9.93
3039	NYSE	AES	Wed, Jun 16, 2004	9.64	9.67	9.52	9.56
3038	NYSE	AES	Tue, Jun 15, 2004	9.33	9.72	9.33	9.60
3037	NYSE	AES	Mon, Jun 14, 2004	9.13	9.33	9.11	9.30
3036	NYSE	AES	Thu, Jun 10, 2004	9.40	9.43	9.18	9.23
3035	NYSE	AES	Wed, Jun 9, 2004	9.50	9.51	9.31	9.40
3034	NYSE	AES	Tue, Jun 8, 2004	9.52	9.52	9.37	9.47
3033	NYSE	AES	Mon, Jun 7, 2004	9.27	9.54	9.27	9.52
3032	NYSE	AES	Fri, Jun 4, 2004	9.06	9.34	9.06	9.27
3031	NYSE	AES	Thu, Jun 3, 2004	9.30	9.42	9.05	9.06
3030	NYSE	AES	Wed, Jun 2, 2004	9.26	9.58	9.23	9.34
3029	NYSE	AES	Tue, Jun 1, 2004	9.24	9.32	8.95	9.23
3028	NYSE	AES	Fri, May 28, 2004	9.19	9.49	9.11	9.34
3027	NYSE	AES	Thu, May 27, 2004	9.00	9.30	9.00	9.19
3026	NYSE	AES	Wed, May 26, 2004	9.00	9.04	8.86	9.01
3025	NYSE	AES	Tue, May 25, 2004	8.50	8.96	8.25	8.88
3024	NYSE	AES	Mon, May 24, 2004	8.18	8.56	8.18	8.50
3023	NYSE	AES	Fri, May 21, 2004	8.14	8.22	8.00	8.08
3022	NYSE	AES	Thu, May 20, 2004	7.93	8.23	7.93	8.15
3021	NYSE	AES	Wed, May 19, 2004	8.05	8.14	7.78	7.83
3020	NYSE	AES	Tue, May 18, 2004	8.00	8.16	7.85	7.88
3019	NYSE	AES	Mon, May 17, 2004	8.07	8.23	7.88	8.02
3018	NYSE	AES	Fri, May 14, 2004	8.22	8.30	8.10	8.23
3017	NYSE	AES	Thu, May 13, 2004	8.15	8.30	8.13	8.18
3016	NYSE	AES	Wed, May 12, 2004	8.27	8.28	7.90	8.11
3015	NYSE	AES	Tue, May 11, 2004	7.94	8.17	7.88	8.12
3014	NYSE	AES	Mon, May 10, 2004	8.15	8.24	7.90	7.99
3013	NYSE	AES	Fri, May 7, 2004	8.38	8.74	8.27	8.28
3012	NYSE	AES	Thu, May 6, 2004	8.87	8.93	8.50	8.68
3011	NYSE	AES	Wed, May 5, 2004	9.00	9.09	8.77	8.89
3010	NYSE	AES	Tue, May 4, 2004	9.00	9.09	8.90	9.05
3009	NYSE	AES	Mon, May 3, 2004	8.57	9.04	8.56	9.00
3008	NYSE	AES	Fri, Apr 30, 2004	8.50	8.82	8.45	8.67
3007	NYSE	AES	Thu, Apr 29, 2004	8.70	9.16	8.40	8.52
3006	NYSE	AES	Wed, Apr 28, 2004	8.00	8.58	7.91	8.58
3005	NYSE	AES	Tue, Apr 27, 2004	7.82	7.89	7.56	7.70
3004	NYSE	AES	Mon, Apr 26, 2004	7.87	7.92	7.68	7.76
3003	NYSE	AES	Fri, Apr 23, 2004	7.92	7.95	7.70	7.87
3002	NYSE	AES	Thu, Apr 22, 2004	7.74	7.96	7.70	7.93
3001	NYSE	AES	Wed, Apr 21, 2004	7.78	7.81	7.60	7.69
3000	NYSE	AES	Tue, Apr 20, 2004	7.90	8.01	7.75	7.77
2999	NYSE	AES	Mon, Apr 19, 2004	7.96	8.05	7.87	7.89
2998	NYSE	AES	Fri, Apr 16, 2004	8.05	8.10	7.95	8.04
2997	NYSE	AES	Thu, Apr 15, 2004	8.29	8.45	8.00	8.10
2996	NYSE	AES	Wed, Apr 14, 2004	8.27	8.45	8.15	8.39
2995	NYSE	AES	Tue, Apr 13, 2004	8.45	8.50	8.24	8.37
2994	NYSE	AES	Mon, Apr 12, 2004	8.56	8.56	8.24	8.50
2993	NYSE	AES	Thu, Apr 8, 2004	8.80	8.89	8.55	8.59
2992	NYSE	AES	Wed, Apr 7, 2004	8.80	8.83	8.57	8.80
2991	NYSE	AES	Tue, Apr 6, 2004	8.60	8.83	8.50	8.80
2990	NYSE	AES	Mon, Apr 5, 2004	8.57	8.71	8.48	8.70
2989	NYSE	AES	Fri, Apr 2, 2004	8.58	8.74	8.48	8.67
2988	NYSE	AES	Thu, Apr 1, 2004	8.63	8.64	8.42	8.48
2987	NYSE	AES	Wed, Mar 31, 2004	8.48	8.62	8.36	8.53
2986	NYSE	AES	Tue, Mar 30, 2004	8.24	8.55	8.18	8.51
2985	NYSE	AES	Mon, Mar 29, 2004	8.30	8.40	8.21	8.34
2984	NYSE	AES	Fri, Mar 26, 2004	8.25	8.38	8.21	8.25
2983	NYSE	AES	Thu, Mar 25, 2004	8.28	8.39	8.17	8.28
2982	NYSE	AES	Wed, Mar 24, 2004	8.15	8.33	8.03	8.22
2981	NYSE	AES	Tue, Mar 23, 2004	8.28	8.32	8.00	8.19
2980	NYSE	AES	Mon, Mar 22, 2004	8.31	8.40	8.20	8.29
2979	NYSE	AES	Fri, Mar 19, 2004	8.53	8.71	8.46	8.60
2978	NYSE	AES	Thu, Mar 18, 2004	8.70	8.76	8.52	8.67
2977	NYSE	AES	Wed, Mar 17, 2004	8.51	8.93	8.51	8.80
2976	NYSE	AES	Tue, Mar 16, 2004	8.10	8.41	8.09	8.41
2975	NYSE	AES	Mon, Mar 15, 2004	8.12	8.12	7.87	8.10
2974	NYSE	AES	Fri, Mar 12, 2004	7.95	8.12	7.90	8.10
2973	NYSE	AES	Thu, Mar 11, 2004	7.70	8.30	7.65	8.02
2972	NYSE	AES	Wed, Mar 10, 2004	8.51	8.60	8.12	8.16
2971	NYSE	AES	Tue, Mar 9, 2004	8.42	8.51	8.33	8.41
2970	NYSE	AES	Mon, Mar 8, 2004	8.65	8.75	8.53	8.56
2969	NYSE	AES	Fri, Mar 5, 2004	8.67	8.82	8.67	8.75
2968	NYSE	AES	Thu, Mar 4, 2004	8.77	8.85	8.65	8.82
2967	NYSE	AES	Wed, Mar 3, 2004	8.80	8.88	8.64	8.69
2966	NYSE	AES	Tue, Mar 2, 2004	8.96	9.00	8.76	8.86
2965	NYSE	AES	Mon, Mar 1, 2004	9.06	9.17	8.94	8.99
2964	NYSE	AES	Fri, Feb 27, 2004	8.00	9.18	8.00	9.06
2963	NYSE	AES	Thu, Feb 26, 2004	8.76	9.03	8.73	8.95
2962	NYSE	AES	Wed, Feb 25, 2004	8.57	8.99	8.51	8.96
2961	NYSE	AES	Tue, Feb 24, 2004	8.50	8.70	8.42	8.57
2960	NYSE	AES	Mon, Feb 23, 2004	9.10	9.10	8.82	8.86
2959	NYSE	AES	Fri, Feb 20, 2004	9.27	9.29	8.99	9.08
2958	NYSE	AES	Thu, Feb 19, 2004	9.24	9.31	9.19	9.23
2957	NYSE	AES	Wed, Feb 18, 2004	9.30	9.38	9.20	9.25
2956	NYSE	AES	Tue, Feb 17, 2004	9.19	9.35	9.16	9.23
2955	NYSE	AES	Fri, Feb 13, 2004	9.32	9.44	9.10	9.12
2954	NYSE	AES	Thu, Feb 12, 2004	9.25	9.55	9.25	9.40
2953	NYSE	AES	Wed, Feb 11, 2004	9.53	9.61	9.36	9.52
2952	NYSE	AES	Tue, Feb 10, 2004	9.65	9.73	9.47	9.62
2951	NYSE	AES	Mon, Feb 9, 2004	9.47	9.68	9.27	9.66
2950	NYSE	AES	Fri, Feb 6, 2004	9.08	9.52	8.96	9.47
2949	NYSE	AES	Thu, Feb 5, 2004	8.95	9.28	8.83	9.03
2948	NYSE	AES	Wed, Feb 4, 2004	9.50	9.51	8.81	8.97
2947	NYSE	AES	Tue, Feb 3, 2004	9.25	9.60	9.25	9.57
2946	NYSE	AES	Mon, Feb 2, 2004	9.70	9.87	9.22	9.44
2945	NYSE	AES	Fri, Jan 30, 2004	9.80	9.89	9.25	9.76
2944	NYSE	AES	Thu, Jan 29, 2004	10.43	10.50	9.29	9.62
2943	NYSE	AES	Wed, Jan 28, 2004	10.51	10.65	10.40	10.40
2942	NYSE	AES	Tue, Jan 27, 2004	10.66	10.85	10.51	10.57
2941	NYSE	AES	Mon, Jan 26, 2004	10.74	10.77	10.35	10.68
2940	NYSE	AES	Fri, Jan 23, 2004	10.75	10.77	10.55	10.68
2939	NYSE	AES	Thu, Jan 22, 2004	10.73	10.76	10.55	10.65
2938	NYSE	AES	Wed, Jan 21, 2004	10.45	10.74	10.33	10.71
2937	NYSE	AES	Tue, Jan 20, 2004	9.98	10.39	9.97	10.37
2936	NYSE	AES	Fri, Jan 16, 2004	9.91	10.02	9.91	9.98
2935	NYSE	AES	Thu, Jan 15, 2004	10.01	10.02	9.90	9.91
2934	NYSE	AES	Wed, Jan 14, 2004	10.00	10.08	9.95	10.00
2933	NYSE	AES	Tue, Jan 13, 2004	10.10	10.13	9.88	9.96
2932	NYSE	AES	Mon, Jan 12, 2004	10.04	10.20	10.01	10.08
2931	NYSE	AES	Fri, Jan 9, 2004	9.94	10.15	9.80	10.09
2930	NYSE	AES	Thu, Jan 8, 2004	10.05	10.11	9.81	9.98
2929	NYSE	AES	Wed, Jan 7, 2004	9.75	10.05	9.69	10.05
2928	NYSE	AES	Tue, Jan 6, 2004	9.71	9.73	9.60	9.73
2927	NYSE	AES	Mon, Jan 5, 2004	9.51	9.70	9.45	9.67
2926	NYSE	AES	Fri, Jan 2, 2004	9.44	9.50	9.35	9.48
2925	NYSE	AES	Wed, Dec 31, 2003	9.47	9.50	9.40	9.44
2924	NYSE	AES	Tue, Dec 30, 2003	9.32	9.50	9.30	9.50
2923	NYSE	AES	Mon, Dec 29, 2003	8.89	9.40	8.88	9.29
2922	NYSE	AES	Fri, Dec 26, 2003	8.91	9.00	8.89	8.92
2921	NYSE	AES	Wed, Dec 24, 2003	8.97	9.05	8.86	8.88
2920	NYSE	AES	Tue, Dec 23, 2003	8.78	8.95	8.77	8.94
2919	NYSE	AES	Mon, Dec 22, 2003	8.79	8.85	8.60	8.78
2918	NYSE	AES	Fri, Dec 19, 2003	8.75	8.83	8.63	8.75
2917	NYSE	AES	Thu, Dec 18, 2003	8.58	8.80	8.53	8.75
2916	NYSE	AES	Wed, Dec 17, 2003	8.50	8.58	8.42	8.50
2915	NYSE	AES	Tue, Dec 16, 2003	8.41	8.51	8.31	8.50
2914	NYSE	AES	Mon, Dec 15, 2003	8.45	8.45	8.20	8.39
2913	NYSE	AES	Fri, Dec 12, 2003	7.88	8.24	7.88	8.21
2912	NYSE	AES	Thu, Dec 11, 2003	7.96	8.03	7.85	7.88
2911	NYSE	AES	Wed, Dec 10, 2003	8.05	8.09	7.80	7.91
2910	NYSE	AES	Tue, Dec 9, 2003	8.17	8.25	8.00	8.05
2909	NYSE	AES	Mon, Dec 8, 2003	8.08	8.17	8.04	8.12
2908	NYSE	AES	Fri, Dec 5, 2003	8.02	8.23	8.02	8.13
2907	NYSE	AES	Thu, Dec 4, 2003	8.13	8.42	7.80	8.07
2906	NYSE	AES	Wed, Dec 3, 2003	8.81	8.83	8.15	8.21
2905	NYSE	AES	Tue, Dec 2, 2003	9.05	9.05	8.80	8.80
2904	NYSE	AES	Mon, Dec 1, 2003	8.93	9.05	8.81	9.05
2903	NYSE	AES	Fri, Nov 28, 2003	8.78	8.89	8.75	8.87
2902	NYSE	AES	Wed, Nov 26, 2003	8.65	8.79	8.64	8.75
2901	NYSE	AES	Tue, Nov 25, 2003	8.39	8.65	8.39	8.62
2900	NYSE	AES	Mon, Nov 24, 2003	8.25	8.53	8.21	8.39
2899	NYSE	AES	Fri, Nov 21, 2003	8.23	8.23	8.09	8.15
2898	NYSE	AES	Thu, Nov 20, 2003	8.31	8.37	8.00	8.20
2897	NYSE	AES	Wed, Nov 19, 2003	8.49	8.58	8.28	8.41
2896	NYSE	AES	Tue, Nov 18, 2003	8.65	8.85	8.45	8.47
2895	NYSE	AES	Mon, Nov 17, 2003	8.77	8.82	8.57	8.65
2894	NYSE	AES	Fri, Nov 14, 2003	9.04	9.05	8.87	8.92
2893	NYSE	AES	Thu, Nov 13, 2003	9.11	9.16	8.90	9.01
2892	NYSE	AES	Wed, Nov 12, 2003	8.90	9.11	8.83	9.06
2891	NYSE	AES	Tue, Nov 11, 2003	8.77	8.83	8.66	8.81
2890	NYSE	AES	Mon, Nov 10, 2003	9.02	9.07	8.69	8.71
2889	NYSE	AES	Fri, Nov 7, 2003	8.70	9.08	8.60	9.04
2888	NYSE	AES	Thu, Nov 6, 2003	8.86	8.90	8.60	8.63
2887	NYSE	AES	Wed, Nov 5, 2003	9.05	9.16	8.85	8.87
2886	NYSE	AES	Tue, Nov 4, 2003	8.84	9.19	8.79	9.07
2885	NYSE	AES	Mon, Nov 3, 2003	8.77	8.84	8.61	8.84
2884	NYSE	AES	Fri, Oct 31, 2003	8.97	8.97	8.53	8.75
2883	NYSE	AES	Thu, Oct 30, 2003	8.16	8.90	8.11	8.89
2882	NYSE	AES	Wed, Oct 29, 2003	8.10	8.15	8.02	8.13
2881	NYSE	AES	Tue, Oct 28, 2003	8.03	8.15	7.96	8.15
2880	NYSE	AES	Mon, Oct 27, 2003	8.16	8.25	7.94	7.99
2879	NYSE	AES	Fri, Oct 24, 2003	7.90	8.15	7.87	8.14
2878	NYSE	AES	Thu, Oct 23, 2003	7.80	7.96	7.75	7.96
2877	NYSE	AES	Wed, Oct 22, 2003	7.75	8.03	7.75	7.84
2876	NYSE	AES	Tue, Oct 21, 2003	8.12	8.22	8.04	8.04
2875	NYSE	AES	Mon, Oct 20, 2003	8.00	8.25	8.00	8.25
2874	NYSE	AES	Fri, Oct 17, 2003	8.25	8.28	7.98	8.03
2873	NYSE	AES	Thu, Oct 16, 2003	7.85	8.25	7.85	8.20
2872	NYSE	AES	Wed, Oct 15, 2003	8.13	8.20	7.84	7.90
2871	NYSE	AES	Tue, Oct 14, 2003	8.04	8.19	8.01	8.19
2870	NYSE	AES	Mon, Oct 13, 2003	7.83	8.08	7.83	8.07
2869	NYSE	AES	Fri, Oct 10, 2003	7.90	8.00	7.78	7.83
2868	NYSE	AES	Thu, Oct 9, 2003	7.95	8.07	7.90	7.91
2867	NYSE	AES	Wed, Oct 8, 2003	7.99	8.05	7.90	7.95
2866	NYSE	AES	Tue, Oct 7, 2003	7.75	7.97	7.63	7.97
2865	NYSE	AES	Mon, Oct 6, 2003	7.95	7.97	7.69	7.84
2864	NYSE	AES	Fri, Oct 3, 2003	7.70	7.99	7.65	7.94
2863	NYSE	AES	Thu, Oct 2, 2003	7.55	7.66	7.50	7.57
2862	NYSE	AES	Wed, Oct 1, 2003	7.43	7.60	7.42	7.58
2861	NYSE	AES	Tue, Sep 30, 2003	7.27	7.46	7.22	7.42
2860	NYSE	AES	Mon, Sep 29, 2003	7.50	7.53	7.21	7.37
2859	NYSE	AES	Fri, Sep 26, 2003	7.06	7.54	7.06	7.50
2858	NYSE	AES	Thu, Sep 25, 2003	7.12	7.51	7.12	7.15
2857	NYSE	AES	Wed, Sep 24, 2003	7.43	7.60	7.05	7.06
2856	NYSE	AES	Tue, Sep 23, 2003	7.46	7.64	7.39	7.50
2855	NYSE	AES	Mon, Sep 22, 2003	7.33	7.50	7.31	7.48
2854	NYSE	AES	Fri, Sep 19, 2003	7.43	7.54	7.33	7.48
2853	NYSE	AES	Thu, Sep 18, 2003	7.44	7.71	7.41	7.50
2852	NYSE	AES	Wed, Sep 17, 2003	7.28	7.66	7.28	7.42
2851	NYSE	AES	Tue, Sep 16, 2003	7.26	7.75	7.25	7.70
2850	NYSE	AES	Mon, Sep 15, 2003	7.13	7.27	7.10	7.26
2849	NYSE	AES	Fri, Sep 12, 2003	7.09	7.26	7.03	7.23
2848	NYSE	AES	Thu, Sep 11, 2003	6.95	7.14	6.92	7.09
2847	NYSE	AES	Wed, Sep 10, 2003	7.03	7.10	6.87	6.89
2846	NYSE	AES	Tue, Sep 9, 2003	7.37	7.38	7.04	7.05
2845	NYSE	AES	Mon, Sep 8, 2003	7.08	7.38	7.07	7.19
2844	NYSE	AES	Fri, Sep 5, 2003	6.92	7.12	6.84	7.10
2843	NYSE	AES	Thu, Sep 4, 2003	6.70	7.00	6.70	6.97
2842	NYSE	AES	Wed, Sep 3, 2003	6.62	6.80	6.55	6.69
2841	NYSE	AES	Tue, Sep 2, 2003	6.60	6.72	6.42	6.63
2840	NYSE	AES	Fri, Aug 29, 2003	6.28	6.49	6.28	6.48
2839	NYSE	AES	Thu, Aug 28, 2003	6.26	6.37	6.21	6.33
2838	NYSE	AES	Wed, Aug 27, 2003	6.22	6.39	6.15	6.33
2837	NYSE	AES	Tue, Aug 26, 2003	6.23	6.33	6.15	6.22
2836	NYSE	AES	Mon, Aug 25, 2003	6.40	6.48	6.23	6.29
2835	NYSE	AES	Fri, Aug 22, 2003	6.70	6.85	6.52	6.53
2834	NYSE	AES	Thu, Aug 21, 2003	6.49	6.69	6.38	6.61
2833	NYSE	AES	Wed, Aug 20, 2003	6.13	6.55	6.10	6.42
2832	NYSE	AES	Tue, Aug 19, 2003	6.16	6.21	6.00	6.13
2831	NYSE	AES	Mon, Aug 18, 2003	6.27	6.34	6.12	6.12
2830	NYSE	AES	Fri, Aug 15, 2003	6.33	6.37	6.11	6.26
2829	NYSE	AES	Thu, Aug 14, 2003	6.40	6.40	6.20	6.34
2828	NYSE	AES	Wed, Aug 13, 2003	6.30	6.38	6.15	6.33
2827	NYSE	AES	Tue, Aug 12, 2003	6.07	6.26	6.07	6.25
2826	NYSE	AES	Mon, Aug 11, 2003	6.00	6.10	5.98	6.04
2825	NYSE	AES	Fri, Aug 8, 2003	5.94	6.11	5.90	6.04
2824	NYSE	AES	Thu, Aug 7, 2003	6.00	6.00	5.86	5.91
2823	NYSE	AES	Wed, Aug 6, 2003	6.02	6.12	5.84	6.00
2822	NYSE	AES	Tue, Aug 5, 2003	5.99	6.20	5.80	6.01
2821	NYSE	AES	Mon, Aug 4, 2003	6.00	6.03	5.50	5.98
2820	NYSE	AES	Fri, Aug 1, 2003	6.29	6.30	5.99	6.08
2819	NYSE	AES	Thu, Jul 31, 2003	6.35	6.45	6.22	6.29
2818	NYSE	AES	Wed, Jul 30, 2003	6.69	6.75	6.22	6.30
2817	NYSE	AES	Tue, Jul 29, 2003	6.72	6.82	6.58	6.59
2816	NYSE	AES	Mon, Jul 28, 2003	6.75	6.83	6.67	6.73
2815	NYSE	AES	Fri, Jul 25, 2003	6.95	6.99	6.71	6.85
2814	NYSE	AES	Thu, Jul 24, 2003	6.85	7.03	6.65	6.91
2813	NYSE	AES	Wed, Jul 23, 2003	6.95	6.95	6.64	6.68
2812	NYSE	AES	Tue, Jul 22, 2003	6.52	6.93	6.46	6.84
2811	NYSE	AES	Mon, Jul 21, 2003	6.80	6.82	6.50	6.51
2810	NYSE	AES	Fri, Jul 18, 2003	7.00	7.09	6.85	6.90
2809	NYSE	AES	Thu, Jul 17, 2003	6.90	6.97	6.84	6.92
2808	NYSE	AES	Wed, Jul 16, 2003	7.10	7.10	6.90	6.97
2807	NYSE	AES	Tue, Jul 15, 2003	7.05	7.13	6.76	7.05
2806	NYSE	AES	Mon, Jul 14, 2003	7.05	7.30	7.01	7.10
2805	NYSE	AES	Fri, Jul 11, 2003	7.05	7.13	7.00	7.05
2804	NYSE	AES	Thu, Jul 10, 2003	7.20	7.20	6.83	7.00
2803	NYSE	AES	Wed, Jul 9, 2003	7.17	7.37	7.12	7.25
2802	NYSE	AES	Tue, Jul 8, 2003	7.22	7.30	7.11	7.17
2801	NYSE	AES	Mon, Jul 7, 2003	7.40	7.47	7.22	7.28
2800	NYSE	AES	Thu, Jul 3, 2003	6.95	7.17	6.89	7.14
2799	NYSE	AES	Wed, Jul 2, 2003	6.57	6.97	6.47	6.95
2798	NYSE	AES	Tue, Jul 1, 2003	6.30	6.35	6.10	6.28
2797	NYSE	AES	Mon, Jun 30, 2003	6.41	6.58	6.33	6.35
2796	NYSE	AES	Fri, Jun 27, 2003	6.60	6.65	6.35	6.38
2795	NYSE	AES	Thu, Jun 26, 2003	6.65	6.80	6.51	6.59
2794	NYSE	AES	Wed, Jun 25, 2003	6.45	6.87	6.35	6.60
2793	NYSE	AES	Tue, Jun 24, 2003	6.58	6.67	6.00	6.35
2792	NYSE	AES	Mon, Jun 23, 2003	6.80	6.88	6.31	6.48
2791	NYSE	AES	Fri, Jun 20, 2003	7.32	7.32	6.55	6.93
2790	NYSE	AES	Thu, Jun 19, 2003	7.22	7.38	7.18	7.20
2789	NYSE	AES	Wed, Jun 18, 2003	7.03	7.38	7.00	7.15
2788	NYSE	AES	Tue, Jun 17, 2003	8.20	8.20	7.39	7.39
2787	NYSE	AES	Mon, Jun 16, 2003	8.07	8.20	7.96	8.20
2786	NYSE	AES	Fri, Jun 13, 2003	8.12	8.15	7.91	7.97
2785	NYSE	AES	Thu, Jun 12, 2003	7.97	8.16	7.91	8.05
2784	NYSE	AES	Wed, Jun 11, 2003	7.64	7.99	7.56	7.94
2783	NYSE	AES	Tue, Jun 10, 2003	8.00	8.14	7.57	7.67
2782	NYSE	AES	Mon, Jun 9, 2003	7.85	8.14	7.74	8.05
2781	NYSE	AES	Fri, Jun 6, 2003	8.45	8.49	7.72	7.83
2780	NYSE	AES	Thu, Jun 5, 2003	8.29	8.44	8.15	8.37
2779	NYSE	AES	Wed, Jun 4, 2003	8.05	8.38	7.99	8.30
2778	NYSE	AES	Tue, Jun 3, 2003	7.95	8.10	7.88	8.10
2777	NYSE	AES	Mon, Jun 2, 2003	8.01	8.10	8.00	8.10
2776	NYSE	AES	Fri, May 30, 2003	8.02	8.11	7.79	7.92
2775	NYSE	AES	Thu, May 29, 2003	7.64	8.02	7.64	7.93
2774	NYSE	AES	Wed, May 28, 2003	7.94	8.10	7.61	7.65
2773	NYSE	AES	Tue, May 27, 2003	7.23	7.94	7.21	7.93
2772	NYSE	AES	Fri, May 23, 2003	7.14	7.39	7.01	7.32
2771	NYSE	AES	Thu, May 22, 2003	6.73	7.24	6.71	7.04
2770	NYSE	AES	Wed, May 21, 2003	7.14	7.20	6.74	6.90
2769	NYSE	AES	Tue, May 20, 2003	7.34	7.54	7.20	7.38
2768	NYSE	AES	Mon, May 19, 2003	7.31	7.47	7.16	7.29
2767	NYSE	AES	Fri, May 16, 2003	6.95	7.50	6.85	7.39
2766	NYSE	AES	Thu, May 15, 2003	6.88	6.98	6.74	6.93
2765	NYSE	AES	Wed, May 14, 2003	6.88	6.94	6.65	6.79
2764	NYSE	AES	Tue, May 13, 2003	6.85	6.96	6.61	6.70
2763	NYSE	AES	Mon, May 12, 2003	6.56	6.96	6.45	6.95
2762	NYSE	AES	Fri, May 9, 2003	6.26	6.55	6.26	6.55
2761	NYSE	AES	Thu, May 8, 2003	6.18	6.25	5.95	6.24
2760	NYSE	AES	Wed, May 7, 2003	6.12	6.30	5.82	6.25
2759	NYSE	AES	Tue, May 6, 2003	6.37	6.49	6.01	6.17
2758	NYSE	AES	Mon, May 5, 2003	6.80	6.80	6.38	6.47
2757	NYSE	AES	Fri, May 2, 2003	6.10	6.90	6.00	6.89
2756	NYSE	AES	Thu, May 1, 2003	6.10	6.25	5.82	5.96
2755	NYSE	AES	Wed, Apr 30, 2003	5.99	6.18	5.70	6.01
2754	NYSE	AES	Tue, Apr 29, 2003	5.75	6.02	5.71	5.99
2753	NYSE	AES	Mon, Apr 28, 2003	5.55	5.70	5.46	5.66
2752	NYSE	AES	Fri, Apr 25, 2003	5.49	5.77	5.41	5.45
2751	NYSE	AES	Thu, Apr 24, 2003	4.99	5.40	4.92	5.38
2750	NYSE	AES	Wed, Apr 23, 2003	5.01	5.18	4.80	4.96
2749	NYSE	AES	Tue, Apr 22, 2003	4.60	5.00	4.53	5.00
2748	NYSE	AES	Mon, Apr 21, 2003	4.43	4.68	4.43	4.62
2747	NYSE	AES	Thu, Apr 17, 2003	4.48	4.51	4.46	4.46
2746	NYSE	AES	Wed, Apr 16, 2003	4.45	4.50	4.37	4.41
2745	NYSE	AES	Tue, Apr 15, 2003	4.48	4.60	4.31	4.45
2744	NYSE	AES	Mon, Apr 14, 2003	4.29	4.49	4.29	4.44
2743	NYSE	AES	Fri, Apr 11, 2003	4.37	4.48	4.29	4.29
2742	NYSE	AES	Thu, Apr 10, 2003	4.47	4.52	4.25	4.35
2741	NYSE	AES	Wed, Apr 9, 2003	4.65	4.82	4.35	4.46
2740	NYSE	AES	Tue, Apr 8, 2003	4.55	4.70	4.35	4.55
2739	NYSE	AES	Mon, Apr 7, 2003	4.98	5.10	4.71	4.78
2738	NYSE	AES	Fri, Apr 4, 2003	4.20	4.75	4.18	4.70
2737	NYSE	AES	Thu, Apr 3, 2003	3.91	4.08	3.51	4.00
2736	NYSE	AES	Wed, Apr 2, 2003	3.90	3.98	3.88	3.90
2735	NYSE	AES	Tue, Apr 1, 2003	3.77	3.81	3.68	3.75
2734	NYSE	AES	Mon, Mar 31, 2003	3.52	3.75	3.51	3.62
2733	NYSE	AES	Fri, Mar 28, 2003	3.60	3.67	3.52	3.62
2732	NYSE	AES	Thu, Mar 27, 2003	3.52	3.72	3.50	3.63
2731	NYSE	AES	Wed, Mar 26, 2003	3.68	3.80	3.48	3.57
2730	NYSE	AES	Tue, Mar 25, 2003	3.31	3.74	3.29	3.68
2729	NYSE	AES	Mon, Mar 24, 2003	3.27	3.32	3.16	3.28
2728	NYSE	AES	Fri, Mar 21, 2003	3.21	3.31	3.15	3.31
2727	NYSE	AES	Thu, Mar 20, 2003	3.25	3.31	3.18	3.22
2726	NYSE	AES	Wed, Mar 19, 2003	3.39	3.49	3.22	3.39
2725	NYSE	AES	Tue, Mar 18, 2003	3.18	3.37	3.14	3.37
2724	NYSE	AES	Mon, Mar 17, 2003	3.12	3.21	3.06	3.18
2723	NYSE	AES	Fri, Mar 14, 2003	3.22	3.27	3.06	3.12
2722	NYSE	AES	Thu, Mar 13, 2003	3.28	3.28	3.01	3.20
2721	NYSE	AES	Wed, Mar 12, 2003	3.18	3.19	2.91	3.04
2720	NYSE	AES	Tue, Mar 11, 2003	3.15	3.22	3.15	3.17
2719	NYSE	AES	Mon, Mar 10, 2003	3.25	3.31	3.17	3.18
2718	NYSE	AES	Fri, Mar 7, 2003	3.22	3.30	3.21	3.23
2717	NYSE	AES	Thu, Mar 6, 2003	3.30	3.38	3.26	3.30
2716	NYSE	AES	Wed, Mar 5, 2003	3.29	3.30	3.22	3.30
2715	NYSE	AES	Tue, Mar 4, 2003	3.30	3.40	3.25	3.27
2714	NYSE	AES	Mon, Mar 3, 2003	3.42	3.48	3.36	3.38
2713	NYSE	AES	Fri, Feb 28, 2003	3.20	3.46	3.18	3.32
2712	NYSE	AES	Thu, Feb 27, 2003	3.21	3.30	3.15	3.16
2711	NYSE	AES	Wed, Feb 26, 2003	3.33	3.38	3.25	3.31
2710	NYSE	AES	Tue, Feb 25, 2003	3.17	3.43	3.17	3.23
2709	NYSE	AES	Mon, Feb 24, 2003	3.45	3.48	3.30	3.33
2708	NYSE	AES	Fri, Feb 21, 2003	3.40	3.44	3.20	3.41
2707	NYSE	AES	Thu, Feb 20, 2003	3.19	3.35	3.16	3.28
2706	NYSE	AES	Wed, Feb 19, 2003	3.14	3.27	3.11	3.12
2705	NYSE	AES	Tue, Feb 18, 2003	3.28	3.30	3.06	3.14
2704	NYSE	AES	Fri, Feb 14, 2003	3.32	3.50	3.15	3.20
2703	NYSE	AES	Thu, Feb 13, 2003	2.88	3.47	2.85	3.39
2702	NYSE	AES	Wed, Feb 12, 2003	3.00	3.05	2.78	2.83
2701	NYSE	AES	Tue, Feb 11, 2003	2.80	3.05	2.73	2.96
2700	NYSE	AES	Mon, Feb 10, 2003	3.00	3.06	2.63	2.72
2699	NYSE	AES	Fri, Feb 7, 2003	3.28	3.35	2.89	2.99
2698	NYSE	AES	Thu, Feb 6, 2003	3.08	3.30	3.01	3.26
2697	NYSE	AES	Wed, Feb 5, 2003	3.37	3.38	3.05	3.05
2696	NYSE	AES	Tue, Feb 4, 2003	3.30	3.35	3.21	3.29
2695	NYSE	AES	Mon, Feb 3, 2003	3.50	3.55	3.30	3.40
2694	NYSE	AES	Fri, Jan 31, 2003	3.53	3.63	3.40	3.47
2693	NYSE	AES	Thu, Jan 30, 2003	3.67	3.69	3.50	3.58
2692	NYSE	AES	Wed, Jan 29, 2003	3.35	3.71	3.31	3.61
2691	NYSE	AES	Tue, Jan 28, 2003	2.90	4.30	2.86	3.48
2690	NYSE	AES	Mon, Jan 27, 2003	3.22	3.41	3.03	3.15
2689	NYSE	AES	Fri, Jan 24, 2003	3.70	3.70	3.34	3.38
2688	NYSE	AES	Thu, Jan 23, 2003	3.65	3.85	3.50	3.72
2687	NYSE	AES	Wed, Jan 22, 2003	3.80	3.88	3.56	3.60
2686	NYSE	AES	Tue, Jan 21, 2003	4.00	4.02	3.77	3.96
2685	NYSE	AES	Fri, Jan 17, 2003	3.94	4.06	3.81	4.04
2684	NYSE	AES	Thu, Jan 16, 2003	3.93	4.10	3.91	4.00
2683	NYSE	AES	Wed, Jan 15, 2003	3.67	3.89	3.59	3.88
2682	NYSE	AES	Tue, Jan 14, 2003	3.48	3.74	3.45	3.68
2681	NYSE	AES	Mon, Jan 13, 2003	3.36	3.49	3.34	3.48
2680	NYSE	AES	Fri, Jan 10, 2003	3.45	3.49	3.32	3.36
2679	NYSE	AES	Thu, Jan 9, 2003	3.36	3.49	3.31	3.49
2678	NYSE	AES	Wed, Jan 8, 2003	3.28	3.56	3.28	3.35
2677	NYSE	AES	Tue, Jan 7, 2003	3.48	3.49	3.29	3.37
2676	NYSE	AES	Mon, Jan 6, 2003	3.48	3.50	3.30	3.45
2675	NYSE	AES	Fri, Jan 3, 2003	3.32	3.47	3.15	3.45
2674	NYSE	AES	Thu, Jan 2, 2003	3.06	3.24	2.85	3.24
2673	NYSE	AES	Tue, Dec 31, 2002	2.94	3.02	2.79	3.02
2672	NYSE	AES	Mon, Dec 30, 2002	2.98	3.00	2.85	2.95
2671	NYSE	AES	Fri, Dec 27, 2002	3.00	3.07	2.29	2.92
2670	NYSE	AES	Thu, Dec 26, 2002	3.00	3.05	2.91	3.03
2669	NYSE	AES	Tue, Dec 24, 2002	2.82	3.04	2.71	2.95
2668	NYSE	AES	Mon, Dec 23, 2002	3.00	3.05	2.61	2.82
2667	NYSE	AES	Fri, Dec 20, 2002	3.28	3.31	2.90	3.10
2666	NYSE	AES	Thu, Dec 19, 2002	3.66	3.66	3.17	3.28
2665	NYSE	AES	Wed, Dec 18, 2002	3.50	3.62	3.46	3.57
2664	NYSE	AES	Tue, Dec 17, 2002	3.59	3.60	3.33	3.47
2663	NYSE	AES	Mon, Dec 16, 2002	3.45	3.65	3.25	3.40
2662	NYSE	AES	Fri, Dec 13, 2002	3.31	3.99	3.22	3.25
2661	NYSE	AES	Thu, Dec 12, 2002	2.89	3.27	2.86	3.21
2660	NYSE	AES	Wed, Dec 11, 2002	2.99	3.21	2.82	2.98
2659	NYSE	AES	Tue, Dec 10, 2002	2.82	2.99	2.72	2.95
2658	NYSE	AES	Mon, Dec 9, 2002	2.43	2.82	2.30	2.72
2657	NYSE	AES	Fri, Dec 6, 2002	2.73	2.73	2.53	2.59
2656	NYSE	AES	Thu, Dec 5, 2002	3.10	3.14	2.70	2.75
2655	NYSE	AES	Wed, Dec 4, 2002	2.55	3.08	2.52	3.08
2654	NYSE	AES	Tue, Dec 3, 2002	2.54	2.89	2.40	2.75
2653	NYSE	AES	Mon, Dec 2, 2002	2.15	2.61	2.15	2.52
2652	NYSE	AES	Fri, Nov 29, 2002	2.33	2.45	2.01	2.12
2651	NYSE	AES	Wed, Nov 27, 2002	2.15	2.40	2.15	2.28
2650	NYSE	AES	Tue, Nov 26, 2002	2.48	3.20	2.00	2.11
2649	NYSE	AES	Mon, Nov 25, 2002	1.95	2.25	1.82	2.24
2648	NYSE	AES	Fri, Nov 22, 2002	1.60	1.90	1.55	1.77
2647	NYSE	AES	Thu, Nov 21, 2002	1.46	1.59	1.46	1.54
2646	NYSE	AES	Wed, Nov 20, 2002	1.31	1.45	1.31	1.41
2645	NYSE	AES	Tue, Nov 19, 2002	1.50	1.50	1.31	1.31
2644	NYSE	AES	Mon, Nov 18, 2002	1.55	1.61	1.45	1.51
2643	NYSE	AES	Fri, Nov 15, 2002	1.51	1.52	1.34	1.52
2642	NYSE	AES	Thu, Nov 14, 2002	1.57	1.67	1.51	1.54
2641	NYSE	AES	Wed, Nov 13, 2002	1.50	1.71	1.46	1.53
2640	NYSE	AES	Tue, Nov 12, 2002	1.59	1.70	1.55	1.56
2639	NYSE	AES	Mon, Nov 11, 2002	1.99	2.07	1.52	1.54
2638	NYSE	AES	Fri, Nov 8, 2002	1.92	2.09	1.90	1.99
2637	NYSE	AES	Thu, Nov 7, 2002	2.30	2.49	1.90	1.92
2636	NYSE	AES	Wed, Nov 6, 2002	2.05	2.32	2.03	2.29
2635	NYSE	AES	Tue, Nov 5, 2002	1.88	2.05	1.88	2.01
2634	NYSE	AES	Mon, Nov 4, 2002	2.08	2.27	1.73	1.85
2633	NYSE	AES	Fri, Nov 1, 2002	1.67	2.10	1.55	1.98
2632	NYSE	AES	Thu, Oct 31, 2002	1.35	1.77	1.29	1.77
2631	NYSE	AES	Wed, Oct 30, 2002	1.22	1.28	1.21	1.27
2630	NYSE	AES	Tue, Oct 29, 2002	1.18	1.26	1.15	1.24
2629	NYSE	AES	Mon, Oct 28, 2002	1.20	1.29	1.16	1.23
2628	NYSE	AES	Fri, Oct 25, 2002	1.20	1.33	1.18	1.18
2627	NYSE	AES	Thu, Oct 24, 2002	1.32	1.49	1.25	1.28
2626	NYSE	AES	Wed, Oct 23, 2002	1.30	1.34	1.21	1.34
2625	NYSE	AES	Tue, Oct 22, 2002	1.36	1.38	1.15	1.37
2624	NYSE	AES	Mon, Oct 21, 2002	1.30	1.47	1.25	1.36
2623	NYSE	AES	Fri, Oct 18, 2002	1.10	1.40	1.00	1.29
2622	NYSE	AES	Thu, Oct 17, 2002	1.00	1.09	0.92	1.05
2621	NYSE	AES	Wed, Oct 16, 2002	1.18	1.27	0.93	0.95
2620	NYSE	AES	Tue, Oct 15, 2002	1.43	1.45	1.16	1.19
2619	NYSE	AES	Mon, Oct 14, 2002	1.45	1.50	1.25	1.39
2618	NYSE	AES	Fri, Oct 11, 2002	1.22	1.50	1.22	1.44
2617	NYSE	AES	Thu, Oct 10, 2002	1.02	1.20	1.00	1.16
2616	NYSE	AES	Wed, Oct 9, 2002	1.35	1.35	1.02	1.10
2615	NYSE	AES	Tue, Oct 8, 2002	1.78	1.78	1.20	1.28
2614	NYSE	AES	Mon, Oct 7, 2002	1.85	1.94	1.69	1.73
2613	NYSE	AES	Fri, Oct 4, 2002	2.11	2.18	1.66	1.98
2612	NYSE	AES	Thu, Oct 3, 2002	2.70	2.83	2.00	2.09
2611	NYSE	AES	Wed, Oct 2, 2002	2.50	2.61	2.46	2.57
2610	NYSE	AES	Tue, Oct 1, 2002	2.45	2.57	2.36	2.57
2609	NYSE	AES	Mon, Sep 30, 2002	2.36	2.52	2.30	2.51
2608	NYSE	AES	Fri, Sep 27, 2002	2.62	2.63	2.44	2.46
2607	NYSE	AES	Thu, Sep 26, 2002	2.40	2.67	2.37	2.62
2606	NYSE	AES	Wed, Sep 25, 2002	2.52	2.62	2.27	2.50
2605	NYSE	AES	Tue, Sep 24, 2002	2.58	2.58	2.35	2.42
2604	NYSE	AES	Mon, Sep 23, 2002	2.75	2.85	2.51	2.54
2603	NYSE	AES	Fri, Sep 20, 2002	2.76	2.95	2.68	2.92
2602	NYSE	AES	Thu, Sep 19, 2002	2.95	3.01	2.75	2.75
2601	NYSE	AES	Wed, Sep 18, 2002	3.06	3.06	2.83	3.03
2600	NYSE	AES	Tue, Sep 17, 2002	3.05	3.11	2.94	3.05
2599	NYSE	AES	Mon, Sep 16, 2002	3.11	3.20	2.94	2.95
2598	NYSE	AES	Fri, Sep 13, 2002	2.92	3.20	2.91	3.16
2597	NYSE	AES	Thu, Sep 12, 2002	3.10	3.30	3.06	3.07
2596	NYSE	AES	Wed, Sep 11, 2002	2.83	3.25	2.81	3.13
2595	NYSE	AES	Tue, Sep 10, 2002	2.66	2.99	2.61	2.82
2594	NYSE	AES	Mon, Sep 9, 2002	2.66	2.79	2.55	2.76
2593	NYSE	AES	Fri, Sep 6, 2002	2.85	2.90	2.74	2.76
2592	NYSE	AES	Thu, Sep 5, 2002	2.55	2.88	2.50	2.69
2591	NYSE	AES	Wed, Sep 4, 2002	2.65	2.79	2.53	2.57
2590	NYSE	AES	Tue, Sep 3, 2002	2.93	2.94	2.65	2.67
2589	NYSE	AES	Fri, Aug 30, 2002	3.19	3.23	3.02	3.02
2588	NYSE	AES	Thu, Aug 29, 2002	3.12	3.25	2.99	3.19
2587	NYSE	AES	Wed, Aug 28, 2002	3.05	3.19	2.85	3.12
2586	NYSE	AES	Tue, Aug 27, 2002	3.22	3.34	3.09	3.14
2585	NYSE	AES	Mon, Aug 26, 2002	3.30	3.50	3.02	3.16
2584	NYSE	AES	Fri, Aug 23, 2002	3.30	3.59	3.05	3.27
2583	NYSE	AES	Thu, Aug 22, 2002	2.50	3.30	2.47	3.15
2582	NYSE	AES	Wed, Aug 21, 2002	2.35	2.48	2.12	2.41
2581	NYSE	AES	Tue, Aug 20, 2002	2.12	2.34	2.10	2.20
2580	NYSE	AES	Mon, Aug 19, 2002	2.04	2.15	2.00	2.08
2579	NYSE	AES	Fri, Aug 16, 2002	1.99	2.09	1.93	2.04
2578	NYSE	AES	Thu, Aug 15, 2002	2.07	2.12	1.97	2.02
2577	NYSE	AES	Wed, Aug 14, 2002	2.05	2.14	2.01	2.09
2576	NYSE	AES	Tue, Aug 13, 2002	2.14	2.18	2.00	2.10
2575	NYSE	AES	Mon, Aug 12, 2002	2.25	2.25	2.05	2.14
2574	NYSE	AES	Fri, Aug 9, 2002	2.15	2.31	2.09	2.25
2573	NYSE	AES	Thu, Aug 8, 2002	2.19	2.19	1.88	2.09
2572	NYSE	AES	Wed, Aug 7, 2002	2.01	2.08	1.60	1.80
2571	NYSE	AES	Tue, Aug 6, 2002	2.09	2.29	1.95	1.96
2570	NYSE	AES	Mon, Aug 5, 2002	2.11	2.18	2.00	2.06
2569	NYSE	AES	Fri, Aug 2, 2002	2.22	2.25	1.99	2.15
2568	NYSE	AES	Thu, Aug 1, 2002	2.00	2.24	1.98	2.12
2567	NYSE	AES	Wed, Jul 31, 2002	2.02	2.19	1.90	2.05
2566	NYSE	AES	Tue, Jul 30, 2002	2.30	2.35	1.94	2.12
2565	NYSE	AES	Mon, Jul 29, 2002	1.65	2.32	1.63	2.20
2564	NYSE	AES	Fri, Jul 26, 2002	1.77	1.82	1.16	1.56
2563	NYSE	AES	Thu, Jul 25, 2002	2.25	2.65	1.62	1.77
2562	NYSE	AES	Wed, Jul 24, 2002	2.21	2.80	2.20	2.45
2561	NYSE	AES	Tue, Jul 23, 2002	2.95	2.95	2.23	2.24
2560	NYSE	AES	Mon, Jul 22, 2002	3.07	3.10	2.76	2.90
2559	NYSE	AES	Fri, Jul 19, 2002	2.69	3.14	2.60	3.03
2558	NYSE	AES	Thu, Jul 18, 2002	3.00	3.00	2.60	2.79
2557	NYSE	AES	Wed, Jul 17, 2002	3.20	3.40	2.50	3.10
2556	NYSE	AES	Tue, Jul 16, 2002	3.25	3.37	3.11	3.12
2555	NYSE	AES	Mon, Jul 15, 2002	3.34	3.41	3.10	3.25
2554	NYSE	AES	Fri, Jul 12, 2002	3.58	3.70	3.23	3.34
2553	NYSE	AES	Thu, Jul 11, 2002	3.82	3.95	3.53	3.54
2552	NYSE	AES	Wed, Jul 10, 2002	3.88	3.98	3.73	3.92
2551	NYSE	AES	Tue, Jul 9, 2002	4.00	4.13	3.78	3.78
2550	NYSE	AES	Mon, Jul 8, 2002	4.20	4.25	3.90	4.05
2549	NYSE	AES	Fri, Jul 5, 2002	4.10	4.20	4.07	4.14
2548	NYSE	AES	Wed, Jul 3, 2002	3.95	4.09	3.77	3.98
2547	NYSE	AES	Tue, Jul 2, 2002	4.55	4.60	3.95	4.00
2546	NYSE	AES	Mon, Jul 1, 2002	5.42	5.48	4.59	4.61
2545	NYSE	AES	Fri, Jun 28, 2002	4.88	5.50	4.85	5.42
2544	NYSE	AES	Thu, Jun 27, 2002	4.40	4.98	4.38	4.98
2543	NYSE	AES	Wed, Jun 26, 2002	3.76	4.42	3.62	4.31
2542	NYSE	AES	Tue, Jun 25, 2002	4.16	4.26	4.00	4.03
2541	NYSE	AES	Mon, Jun 24, 2002	4.59	4.60	3.84	4.13
2540	NYSE	AES	Fri, Jun 21, 2002	4.70	5.09	4.55	4.60
2539	NYSE	AES	Thu, Jun 20, 2002	5.30	5.38	4.81	4.84
2538	NYSE	AES	Wed, Jun 19, 2002	5.15	5.85	5.06	5.28
2537	NYSE	AES	Tue, Jun 18, 2002	5.04	5.20	4.99	5.02
2536	NYSE	AES	Mon, Jun 17, 2002	5.07	5.15	5.00	5.08
2535	NYSE	AES	Fri, Jun 14, 2002	4.76	5.00	4.50	4.97
2534	NYSE	AES	Thu, Jun 13, 2002	4.58	5.30	4.40	4.86
2533	NYSE	AES	Wed, Jun 12, 2002	3.64	4.69	3.64	4.58
2532	NYSE	AES	Tue, Jun 11, 2002	4.05	4.15	3.47	3.55
2531	NYSE	AES	Mon, Jun 10, 2002	4.00	4.18	3.98	4.00
2530	NYSE	AES	Fri, Jun 7, 2002	4.59	4.75	3.90	3.90
2529	NYSE	AES	Thu, Jun 6, 2002	5.25	5.38	4.29	4.49
2528	NYSE	AES	Wed, Jun 5, 2002	5.65	5.65	5.15	5.24
2527	NYSE	AES	Tue, Jun 4, 2002	5.87	6.10	5.56	5.65
2526	NYSE	AES	Mon, Jun 3, 2002	6.53	6.53	5.75	5.88
2525	NYSE	AES	Fri, May 31, 2002	6.37	6.62	6.23	6.55
2524	NYSE	AES	Thu, May 30, 2002	6.40	6.58	6.21	6.47
2523	NYSE	AES	Wed, May 29, 2002	6.70	6.74	6.51	6.51
2522	NYSE	AES	Tue, May 28, 2002	6.80	6.90	6.51	6.74
2521	NYSE	AES	Fri, May 24, 2002	6.68	6.79	6.38	6.63
2520	NYSE	AES	Thu, May 23, 2002	6.70	6.79	6.56	6.60
2519	NYSE	AES	Wed, May 22, 2002	6.65	6.70	6.34	6.70
2518	NYSE	AES	Tue, May 21, 2002	6.65	6.74	6.39	6.51
2517	NYSE	AES	Mon, May 20, 2002	6.40	6.64	6.10	6.50
2516	NYSE	AES	Fri, May 17, 2002	6.55	6.69	5.89	6.16
2515	NYSE	AES	Thu, May 16, 2002	7.00	7.14	6.55	6.55
2514	NYSE	AES	Wed, May 15, 2002	6.90	7.21	6.65	6.84
2513	NYSE	AES	Tue, May 14, 2002	6.91	7.13	6.80	7.00
2512	NYSE	AES	Mon, May 13, 2002	6.72	6.84	6.58	6.81
2511	NYSE	AES	Fri, May 10, 2002	7.29	7.50	6.50	6.72
2510	NYSE	AES	Thu, May 9, 2002	7.78	8.00	7.30	7.30
2509	NYSE	AES	Wed, May 8, 2002	7.68	7.85	7.44	7.80
2508	NYSE	AES	Tue, May 7, 2002	8.01	8.13	7.51	7.65
2507	NYSE	AES	Mon, May 6, 2002	8.28	8.28	7.95	8.00
2506	NYSE	AES	Fri, May 3, 2002	8.40	8.44	8.13	8.24
2505	NYSE	AES	Thu, May 2, 2002	8.45	8.50	8.19	8.50
2504	NYSE	AES	Wed, May 1, 2002	8.02	8.43	7.98	8.35
2503	NYSE	AES	Tue, Apr 30, 2002	7.95	8.18	7.95	8.02
2502	NYSE	AES	Mon, Apr 29, 2002	7.70	8.14	7.70	7.94
2501	NYSE	AES	Fri, Apr 26, 2002	8.00	8.20	7.61	7.62
2500	NYSE	AES	Thu, Apr 25, 2002	8.00	8.00	7.56	7.91
2499	NYSE	AES	Wed, Apr 24, 2002	7.79	7.79	7.29	7.29
2498	NYSE	AES	Tue, Apr 23, 2002	7.77	8.04	7.74	7.89
2497	NYSE	AES	Mon, Apr 22, 2002	7.45	7.73	7.20	7.48
2496	NYSE	AES	Fri, Apr 19, 2002	7.86	7.89	7.54	7.69
2495	NYSE	AES	Thu, Apr 18, 2002	7.95	8.09	7.77	7.85
2494	NYSE	AES	Wed, Apr 17, 2002	7.97	8.00	7.78	7.95
2493	NYSE	AES	Tue, Apr 16, 2002	7.64	7.89	7.61	7.78
2492	NYSE	AES	Mon, Apr 15, 2002	8.45	8.45	7.37	7.40
2491	NYSE	AES	Fri, Apr 12, 2002	8.50	8.74	8.40	8.50
2490	NYSE	AES	Thu, Apr 11, 2002	8.80	8.88	8.40	8.45
2489	NYSE	AES	Wed, Apr 10, 2002	8.77	8.97	8.66	8.80
2488	NYSE	AES	Tue, Apr 9, 2002	8.85	9.07	8.74	8.76
2487	NYSE	AES	Mon, Apr 8, 2002	9.17	9.17	8.85	8.87
2486	NYSE	AES	Fri, Apr 5, 2002	9.06	9.21	8.86	9.17
2485	NYSE	AES	Thu, Apr 4, 2002	9.00	9.15	8.82	9.06
2484	NYSE	AES	Wed, Apr 3, 2002	8.70	9.10	8.50	8.96
2483	NYSE	AES	Tue, Apr 2, 2002	9.00	9.05	8.80	8.80
2482	NYSE	AES	Mon, Apr 1, 2002	8.75	9.09	8.61	9.06
2481	NYSE	AES	Thu, Mar 28, 2002	9.26	9.36	8.90	9.00
2480	NYSE	AES	Wed, Mar 27, 2002	8.80	9.20	8.79	9.10
2479	NYSE	AES	Tue, Mar 26, 2002	8.60	8.95	8.55	8.80
2478	NYSE	AES	Mon, Mar 25, 2002	8.75	9.12	8.65	9.00
2477	NYSE	AES	Fri, Mar 22, 2002	9.09	9.19	8.61	8.75
2476	NYSE	AES	Thu, Mar 21, 2002	9.10	9.33	9.00	9.24
2475	NYSE	AES	Wed, Mar 20, 2002	8.90	9.44	8.70	9.10
2474	NYSE	AES	Tue, Mar 19, 2002	9.10	9.80	8.99	9.17
2473	NYSE	AES	Mon, Mar 18, 2002	7.86	8.80	7.86	8.80
2472	NYSE	AES	Fri, Mar 15, 2002	8.40	8.40	7.20	7.86
2471	NYSE	AES	Thu, Mar 14, 2002	8.50	8.80	8.30	8.40
2470	NYSE	AES	Wed, Mar 13, 2002	8.69	9.33	8.31	8.50
2469	NYSE	AES	Tue, Mar 12, 2002	8.76	9.65	8.20	8.79
2468	NYSE	AES	Mon, Mar 11, 2002	8.60	9.10	8.28	9.01
2467	NYSE	AES	Fri, Mar 8, 2002	7.49	8.88	7.40	8.29
2466	NYSE	AES	Thu, Mar 7, 2002	6.99	7.33	6.83	7.24
2465	NYSE	AES	Wed, Mar 6, 2002	6.09	7.00	6.00	6.40
2464	NYSE	AES	Tue, Mar 5, 2002	5.30	6.00	5.20	5.95
2463	NYSE	AES	Mon, Mar 4, 2002	5.00	5.44	5.00	5.15
2462	NYSE	AES	Fri, Mar 1, 2002	5.30	5.30	4.80	4.99
2461	NYSE	AES	Thu, Feb 28, 2002	4.99	5.24	4.75	5.16
2460	NYSE	AES	Wed, Feb 27, 2002	5.15	5.24	4.80	4.99
2459	NYSE	AES	Tue, Feb 26, 2002	4.98	5.42	4.75	5.01
2458	NYSE	AES	Mon, Feb 25, 2002	4.20	4.90	3.78	4.85
2457	NYSE	AES	Fri, Feb 22, 2002	3.71	4.31	3.40	4.13
2456	NYSE	AES	Thu, Feb 21, 2002	4.35	4.92	4.09	4.11
2455	NYSE	AES	Wed, Feb 20, 2002	5.00	5.10	3.90	4.25
2454	NYSE	AES	Tue, Feb 19, 2002	6.50	7.39	4.40	4.75
2453	NYSE	AES	Fri, Feb 15, 2002	9.00	9.11	5.85	7.00
2452	NYSE	AES	Thu, Feb 14, 2002	10.00	10.15	9.00	9.50
2451	NYSE	AES	Wed, Feb 13, 2002	10.15	10.20	9.99	10.01
2450	NYSE	AES	Tue, Feb 12, 2002	10.43	10.43	10.00	10.15
2449	NYSE	AES	Mon, Feb 11, 2002	10.00	10.45	9.95	10.43
2448	NYSE	AES	Fri, Feb 8, 2002	10.05	10.50	9.99	10.01
2447	NYSE	AES	Thu, Feb 7, 2002	9.95	10.38	9.89	10.28
2446	NYSE	AES	Wed, Feb 6, 2002	10.75	11.50	9.90	9.90
2445	NYSE	AES	Tue, Feb 5, 2002	11.60	11.98	11.07	11.52
2444	NYSE	AES	Mon, Feb 4, 2002	13.07	13.18	11.90	12.27
2443	NYSE	AES	Fri, Feb 1, 2002	13.35	13.45	13.12	13.30
2442	NYSE	AES	Thu, Jan 31, 2002	13.89	13.90	13.31	13.55
2441	NYSE	AES	Wed, Jan 30, 2002	14.42	14.57	13.39	13.85
2440	NYSE	AES	Tue, Jan 29, 2002	15.40	15.40	14.38	14.40
2439	NYSE	AES	Mon, Jan 28, 2002	15.38	15.70	14.99	15.08
2438	NYSE	AES	Fri, Jan 25, 2002	15.46	15.60	15.21	15.37
2437	NYSE	AES	Thu, Jan 24, 2002	15.20	15.64	15.20	15.46
2436	NYSE	AES	Wed, Jan 23, 2002	15.55	15.73	15.12	15.15
2435	NYSE	AES	Tue, Jan 22, 2002	15.35	15.74	15.11	15.55
2434	NYSE	AES	Fri, Jan 18, 2002	15.45	15.66	15.35	15.50
2433	NYSE	AES	Thu, Jan 17, 2002	15.80	15.96	15.30	15.45
2432	NYSE	AES	Wed, Jan 16, 2002	16.03	16.45	15.95	16.05
2431	NYSE	AES	Tue, Jan 15, 2002	16.55	16.60	16.13	16.28
2430	NYSE	AES	Mon, Jan 14, 2002	16.60	16.70	16.08	16.27
2429	NYSE	AES	Fri, Jan 11, 2002	17.11	17.20	16.38	16.43
2428	NYSE	AES	Thu, Jan 10, 2002	16.65	17.58	16.65	17.20
2427	NYSE	AES	Wed, Jan 9, 2002	17.77	17.85	17.17	17.30
2426	NYSE	AES	Tue, Jan 8, 2002	17.84	17.92	17.51	17.77
2425	NYSE	AES	Mon, Jan 7, 2002	17.70	17.88	17.25	17.84
2424	NYSE	AES	Fri, Jan 4, 2002	16.65	17.50	16.56	17.45
2423	NYSE	AES	Thu, Jan 3, 2002	16.60	16.95	16.26	16.50
2422	NYSE	AES	Wed, Jan 2, 2002	15.50	16.79	15.50	16.79
2421	NYSE	AES	Mon, Dec 31, 2001	16.50	17.00	16.25	16.35
2420	NYSE	AES	Fri, Dec 28, 2001	16.30	16.89	16.16	16.62
2419	NYSE	AES	Thu, Dec 27, 2001	14.62	16.29	14.62	16.25
2418	NYSE	AES	Wed, Dec 26, 2001	14.60	15.10	14.51	14.90
2417	NYSE	AES	Mon, Dec 24, 2001	14.27	14.65	14.25	14.51
2416	NYSE	AES	Fri, Dec 21, 2001	14.25	14.43	14.16	14.25
2415	NYSE	AES	Thu, Dec 20, 2001	14.65	14.98	14.35	14.62
2414	NYSE	AES	Wed, Dec 19, 2001	14.65	15.60	14.36	15.09
2413	NYSE	AES	Tue, Dec 18, 2001	14.21	14.95	14.13	14.69
2412	NYSE	AES	Mon, Dec 17, 2001	14.55	14.55	14.11	14.31
2411	NYSE	AES	Fri, Dec 14, 2001	14.20	14.73	14.03	14.55
2410	NYSE	AES	Thu, Dec 13, 2001	14.32	14.78	14.12	14.51
2409	NYSE	AES	Wed, Dec 12, 2001	13.99	14.57	13.38	14.39
2408	NYSE	AES	Tue, Dec 11, 2001	14.60	14.70	13.53	13.93
2407	NYSE	AES	Mon, Dec 10, 2001	15.00	15.01	14.50	14.75
2406	NYSE	AES	Fri, Dec 7, 2001	16.80	17.00	16.35	16.50
2405	NYSE	AES	Thu, Dec 6, 2001	16.98	17.04	16.50	16.78
2404	NYSE	AES	Wed, Dec 5, 2001	16.50	17.35	16.35	16.98
2403	NYSE	AES	Tue, Dec 4, 2001	16.00	16.62	15.77	16.61
2402	NYSE	AES	Mon, Dec 3, 2001	16.52	16.52	15.53	16.07
2401	NYSE	AES	Fri, Nov 30, 2001	16.52	16.75	16.10	16.52
2400	NYSE	AES	Thu, Nov 29, 2001	15.90	17.00	15.86	16.52
2399	NYSE	AES	Wed, Nov 28, 2001	16.55	16.78	16.00	16.07
2398	NYSE	AES	Tue, Nov 27, 2001	16.95	17.05	16.60	16.80
2397	NYSE	AES	Mon, Nov 26, 2001	17.19	17.35	16.84	17.17
2396	NYSE	AES	Fri, Nov 23, 2001	16.91	17.55	16.70	17.44
2395	NYSE	AES	Wed, Nov 21, 2001	17.38	17.39	16.51	16.91
2394	NYSE	AES	Tue, Nov 20, 2001	17.35	17.80	17.05	17.38
2393	NYSE	AES	Mon, Nov 19, 2001	17.05	17.69	16.97	17.64
2392	NYSE	AES	Fri, Nov 16, 2001	16.00	17.49	15.78	16.95
2391	NYSE	AES	Thu, Nov 15, 2001	15.00	16.05	15.00	15.90
2390	NYSE	AES	Wed, Nov 14, 2001	14.81	15.17	14.65	14.94
2389	NYSE	AES	Tue, Nov 13, 2001	14.30	14.88	14.05	14.81
2388	NYSE	AES	Mon, Nov 12, 2001	13.80	14.25	13.50	14.12
2387	NYSE	AES	Fri, Nov 9, 2001	13.35	14.19	13.21	13.87
2386	NYSE	AES	Thu, Nov 8, 2001	13.03	13.37	12.95	13.08
2385	NYSE	AES	Wed, Nov 7, 2001	13.60	13.94	12.33	12.95
2384	NYSE	AES	Tue, Nov 6, 2001	13.89	13.89	12.91	13.46
2383	NYSE	AES	Mon, Nov 5, 2001	13.64	14.03	13.35	13.78
2382	NYSE	AES	Fri, Nov 2, 2001	13.95	13.99	13.36	13.54
2381	NYSE	AES	Thu, Nov 1, 2001	13.90	14.05	13.55	13.94
2380	NYSE	AES	Wed, Oct 31, 2001	14.05	14.08	13.40	13.85
2379	NYSE	AES	Tue, Oct 30, 2001	14.09	14.15	13.60	13.74
2378	NYSE	AES	Mon, Oct 29, 2001	14.40	14.48	13.96	14.07
2377	NYSE	AES	Fri, Oct 26, 2001	13.50	14.72	13.35	14.64
2376	NYSE	AES	Thu, Oct 25, 2001	12.95	13.36	12.75	13.11
2375	NYSE	AES	Wed, Oct 24, 2001	13.60	13.60	12.92	13.19
2374	NYSE	AES	Tue, Oct 23, 2001	14.05	14.15	13.25	13.46
2373	NYSE	AES	Mon, Oct 22, 2001	14.28	14.38	13.60	13.87
2372	NYSE	AES	Fri, Oct 19, 2001	13.80	14.53	13.19	14.32
2371	NYSE	AES	Thu, Oct 18, 2001	14.36	14.48	13.70	13.77
2370	NYSE	AES	Wed, Oct 17, 2001	14.60	14.84	14.16	14.36
2369	NYSE	AES	Tue, Oct 16, 2001	15.10	15.24	14.32	14.85
2368	NYSE	AES	Mon, Oct 15, 2001	15.03	15.10	14.75	14.87
2367	NYSE	AES	Fri, Oct 12, 2001	14.70	15.13	14.50	15.03
2366	NYSE	AES	Thu, Oct 11, 2001	13.89	15.23	13.85	14.72
2365	NYSE	AES	Wed, Oct 10, 2001	13.25	13.85	13.06	13.79
2364	NYSE	AES	Tue, Oct 9, 2001	13.30	13.42	12.86	13.15
2363	NYSE	AES	Mon, Oct 8, 2001	13.50	13.65	13.03	13.30
2362	NYSE	AES	Fri, Oct 5, 2001	13.55	13.90	13.05	13.63
2361	NYSE	AES	Thu, Oct 4, 2001	13.15	14.00	12.96	13.50
2360	NYSE	AES	Wed, Oct 3, 2001	12.25	13.15	12.00	13.10
2359	NYSE	AES	Tue, Oct 2, 2001	11.96	12.70	11.60	12.49
2358	NYSE	AES	Mon, Oct 1, 2001	12.45	12.54	11.61	11.98
2357	NYSE	AES	Fri, Sep 28, 2001	13.10	13.44	12.51	12.82
2356	NYSE	AES	Thu, Sep 27, 2001	12.38	13.40	12.35	13.22
2355	NYSE	AES	Wed, Sep 26, 2001	13.50	15.60	12.00	12.25
2354	NYSE	AES	Tue, Sep 25, 2001	25.42	25.50	23.19	24.25
2353	NYSE	AES	Mon, Sep 24, 2001	24.35	25.25	24.01	25.10
2352	NYSE	AES	Fri, Sep 21, 2001	23.50	24.50	23.47	24.25
2351	NYSE	AES	Thu, Sep 20, 2001	22.85	24.60	22.65	24.32
2350	NYSE	AES	Wed, Sep 19, 2001	24.80	25.20	22.00	23.16
2349	NYSE	AES	Tue, Sep 18, 2001	27.55	27.65	24.50	24.74
2348	NYSE	AES	Mon, Sep 17, 2001	26.50	27.98	26.42	27.50
2347	NYSE	AES	Mon, Sep 10, 2001	28.50	29.30	26.60	29.00
2346	NYSE	AES	Fri, Sep 7, 2001	30.40	30.50	29.20	29.58
2345	NYSE	AES	Thu, Sep 6, 2001	30.70	31.02	29.90	30.07
2344	NYSE	AES	Wed, Sep 5, 2001	32.00	32.50	30.00	30.73
2343	NYSE	AES	Tue, Sep 4, 2001	33.40	33.40	31.80	31.91
2342	NYSE	AES	Fri, Aug 31, 2001	32.70	33.45	32.70	33.12
2341	NYSE	AES	Thu, Aug 30, 2001	35.65	35.65	32.00	32.65
2340	NYSE	AES	Wed, Aug 29, 2001	35.85	36.34	35.35	35.59
2339	NYSE	AES	Tue, Aug 28, 2001	35.55	36.14	35.52	35.78
2338	NYSE	AES	Mon, Aug 27, 2001	35.50	35.69	34.97	35.63
2337	NYSE	AES	Fri, Aug 24, 2001	34.84	35.60	34.38	35.32
2336	NYSE	AES	Thu, Aug 23, 2001	34.14	34.90	34.10	34.84
2335	NYSE	AES	Wed, Aug 22, 2001	34.89	35.03	33.85	34.13
2334	NYSE	AES	Tue, Aug 21, 2001	34.35	34.50	33.76	34.49
2333	NYSE	AES	Mon, Aug 20, 2001	34.25	34.33	33.65	33.95
2332	NYSE	AES	Fri, Aug 17, 2001	34.25	34.60	33.77	34.07
2331	NYSE	AES	Thu, Aug 16, 2001	35.15	35.18	34.28	34.90
2330	NYSE	AES	Wed, Aug 15, 2001	34.97	36.00	34.20	35.28
2329	NYSE	AES	Tue, Aug 14, 2001	35.51	35.85	34.79	35.07
2328	NYSE	AES	Mon, Aug 13, 2001	35.80	36.11	35.40	35.54
2327	NYSE	AES	Fri, Aug 10, 2001	35.90	35.94	34.81	35.57
2326	NYSE	AES	Thu, Aug 9, 2001	35.70	35.95	35.35	35.58
2325	NYSE	AES	Wed, Aug 8, 2001	37.45	37.48	35.50	35.90
2324	NYSE	AES	Tue, Aug 7, 2001	37.77	38.74	37.60	37.99
2323	NYSE	AES	Mon, Aug 6, 2001	38.30	38.34	37.40	37.76
2322	NYSE	AES	Fri, Aug 3, 2001	38.75	39.01	38.12	38.97
2321	NYSE	AES	Thu, Aug 2, 2001	39.10	39.25	38.65	38.90
2320	NYSE	AES	Wed, Aug 1, 2001	38.00	39.10	38.00	38.88
2319	NYSE	AES	Tue, Jul 31, 2001	37.45	38.50	37.33	38.30
2318	NYSE	AES	Mon, Jul 30, 2001	37.30	37.60	35.90	37.58
2317	NYSE	AES	Fri, Jul 27, 2001	34.25	37.50	34.25	37.30
2316	NYSE	AES	Thu, Jul 26, 2001	34.75	35.40	33.63	34.10
2315	NYSE	AES	Wed, Jul 25, 2001	35.00	35.40	33.60	34.95
2314	NYSE	AES	Tue, Jul 24, 2001	35.00	35.60	34.75	35.00
2313	NYSE	AES	Mon, Jul 23, 2001	35.97	36.00	34.37	35.05
2312	NYSE	AES	Fri, Jul 20, 2001	36.85	37.28	35.55	35.72
2311	NYSE	AES	Thu, Jul 19, 2001	37.10	37.80	36.40	36.68
2310	NYSE	AES	Wed, Jul 18, 2001	38.05	38.05	36.00	36.43
2309	NYSE	AES	Tue, Jul 17, 2001	38.55	38.55	37.40	37.82
2308	NYSE	AES	Mon, Jul 16, 2001	38.35	39.37	37.84	37.99
2307	NYSE	AES	Fri, Jul 13, 2001	39.20	39.90	38.26	38.42
2306	NYSE	AES	Thu, Jul 12, 2001	41.75	41.76	39.13	39.19
2305	NYSE	AES	Wed, Jul 11, 2001	43.55	43.95	41.81	42.00
2304	NYSE	AES	Tue, Jul 10, 2001	43.25	44.50	43.15	43.40
2303	NYSE	AES	Mon, Jul 9, 2001	42.70	43.25	41.90	43.25
2302	NYSE	AES	Fri, Jul 6, 2001	42.07	42.62	41.70	42.45
2301	NYSE	AES	Thu, Jul 5, 2001	43.00	43.00	41.39	42.07
2300	NYSE	AES	Tue, Jul 3, 2001	44.25	44.28	42.85	43.00
2299	NYSE	AES	Mon, Jul 2, 2001	44.00	44.00	43.15	43.78
2298	NYSE	AES	Fri, Jun 29, 2001	44.50	44.50	42.60	43.05
2297	NYSE	AES	Thu, Jun 28, 2001	42.95	44.50	42.65	43.90
2296	NYSE	AES	Wed, Jun 27, 2001	41.80	42.70	41.40	42.28
2295	NYSE	AES	Tue, Jun 26, 2001	41.75	41.85	40.75	41.55
2294	NYSE	AES	Mon, Jun 25, 2001	41.31	41.68	41.13	41.50
2293	NYSE	AES	Fri, Jun 22, 2001	41.60	42.03	40.30	41.06
2292	NYSE	AES	Thu, Jun 21, 2001	42.00	42.00	40.08	41.56
2291	NYSE	AES	Wed, Jun 20, 2001	42.00	43.00	41.30	42.00
2290	NYSE	AES	Tue, Jun 19, 2001	42.75	42.94	41.61	42.00
2289	NYSE	AES	Mon, Jun 18, 2001	42.93	43.50	41.80	42.51
2288	NYSE	AES	Fri, Jun 15, 2001	40.50	43.01	40.50	42.93
2287	NYSE	AES	Thu, Jun 14, 2001	41.91	41.91	40.45	40.96
2286	NYSE	AES	Wed, Jun 13, 2001	42.92	43.17	41.65	41.91
2285	NYSE	AES	Tue, Jun 12, 2001	42.70	42.96	41.30	42.92
2284	NYSE	AES	Mon, Jun 11, 2001	42.00	42.64	41.17	42.50
2283	NYSE	AES	Fri, Jun 8, 2001	41.00	41.69	40.50	41.37
2282	NYSE	AES	Thu, Jun 7, 2001	42.48	42.85	39.95	40.35
2281	NYSE	AES	Wed, Jun 6, 2001	42.58	43.28	42.26	42.47
2280	NYSE	AES	Tue, Jun 5, 2001	44.30	44.40	42.11	42.54
2279	NYSE	AES	Mon, Jun 4, 2001	44.90	45.20	43.75	44.59
2278	NYSE	AES	Fri, Jun 1, 2001	45.00	45.46	44.27	44.93
2277	NYSE	AES	Thu, May 31, 2001	44.55	45.63	44.10	45.40
2276	NYSE	AES	Wed, May 30, 2001	45.15	46.00	44.09	44.56
2275	NYSE	AES	Tue, May 29, 2001	46.09	46.09	45.00	45.40
2274	NYSE	AES	Fri, May 25, 2001	46.91	46.95	45.60	45.85
2273	NYSE	AES	Thu, May 24, 2001	47.89	47.89	46.15	46.71
2272	NYSE	AES	Wed, May 23, 2001	48.20	48.43	47.50	47.64
2271	NYSE	AES	Tue, May 22, 2001	46.65	47.67	46.35	47.25
2270	NYSE	AES	Mon, May 21, 2001	45.75	46.69	45.00	46.06
2269	NYSE	AES	Fri, May 18, 2001	45.75	45.98	44.50	45.75
2268	NYSE	AES	Thu, May 17, 2001	42.45	45.20	42.41	45.20
2267	NYSE	AES	Wed, May 16, 2001	42.90	43.00	41.47	41.95
2266	NYSE	AES	Tue, May 15, 2001	43.00	43.40	42.00	42.30
2265	NYSE	AES	Mon, May 14, 2001	44.75	45.54	42.50	42.98
2264	NYSE	AES	Fri, May 11, 2001	43.75	44.55	42.75	44.29
2263	NYSE	AES	Thu, May 10, 2001	45.00	45.04	42.35	43.50
2262	NYSE	AES	Wed, May 9, 2001	46.22	46.45	44.49	44.81
2261	NYSE	AES	Tue, May 8, 2001	47.70	47.70	45.76	46.21
2260	NYSE	AES	Mon, May 7, 2001	48.50	49.40	47.60	47.75
2259	NYSE	AES	Fri, May 4, 2001	48.33	49.00	47.67	48.50
2258	NYSE	AES	Thu, May 3, 2001	48.75	48.95	47.83	48.33
2257	NYSE	AES	Wed, May 2, 2001	46.40	48.85	46.25	48.30
2256	NYSE	AES	Tue, May 1, 2001	47.92	48.34	44.85	45.25
2255	NYSE	AES	Mon, Apr 30, 2001	47.70	48.85	47.51	47.67
2254	NYSE	AES	Fri, Apr 27, 2001	47.30	47.96	46.85	47.45
2253	NYSE	AES	Thu, Apr 26, 2001	47.75	48.20	46.56	47.00
2252	NYSE	AES	Wed, Apr 25, 2001	48.45	48.49	47.02	48.00
2251	NYSE	AES	Tue, Apr 24, 2001	48.85	48.95	47.00	48.05
2250	NYSE	AES	Mon, Apr 23, 2001	50.00	50.00	48.00	48.65
2249	NYSE	AES	Fri, Apr 20, 2001	52.01	52.01	49.10	49.65
2248	NYSE	AES	Thu, Apr 19, 2001	51.45	52.25	50.66	52.00
2247	NYSE	AES	Wed, Apr 18, 2001	51.00	51.83	49.81	51.45
2246	NYSE	AES	Tue, Apr 17, 2001	49.42	50.05	49.05	50.05
2245	NYSE	AES	Mon, Apr 16, 2001	49.40	49.69	48.80	49.62
2244	NYSE	AES	Thu, Apr 12, 2001	48.70	49.75	46.88	49.40
2243	NYSE	AES	Wed, Apr 11, 2001	46.75	49.00	46.50	48.79
2242	NYSE	AES	Tue, Apr 10, 2001	47.25	48.60	46.40	46.86
2241	NYSE	AES	Mon, Apr 9, 2001	44.50	46.05	44.00	45.38
2240	NYSE	AES	Fri, Apr 6, 2001	43.95	45.50	40.50	43.97
2239	NYSE	AES	Thu, Apr 5, 2001	45.25	45.25	42.47	43.00
2238	NYSE	AES	Wed, Apr 4, 2001	47.60	47.84	43.75	44.05
2237	NYSE	AES	Tue, Apr 3, 2001	49.72	49.72	46.50	47.85
2236	NYSE	AES	Mon, Apr 2, 2001	49.96	50.65	48.87	49.72
2235	NYSE	AES	Fri, Mar 30, 2001	49.00	50.70	48.50	49.96
2234	NYSE	AES	Thu, Mar 29, 2001	49.40	50.14	47.43	49.04
2233	NYSE	AES	Wed, Mar 28, 2001	50.00	50.77	49.02	49.50
2232	NYSE	AES	Tue, Mar 27, 2001	47.75	49.60	47.32	49.60
2231	NYSE	AES	Mon, Mar 26, 2001	45.00	47.38	44.70	46.47
2230	NYSE	AES	Fri, Mar 23, 2001	43.90	44.65	42.75	43.98
2229	NYSE	AES	Thu, Mar 22, 2001	47.56	47.95	41.30	43.20
2228	NYSE	AES	Wed, Mar 21, 2001	48.35	48.98	47.55	47.55
2227	NYSE	AES	Tue, Mar 20, 2001	47.50	49.35	47.20	48.01
2226	NYSE	AES	Mon, Mar 19, 2001	47.51	47.90	46.60	46.65
2225	NYSE	AES	Fri, Mar 16, 2001	48.75	49.30	47.41	47.51
2224	NYSE	AES	Thu, Mar 15, 2001	49.50	50.30	49.25	49.64
2223	NYSE	AES	Wed, Mar 14, 2001	48.50	50.15	48.10	48.86
2222	NYSE	AES	Tue, Mar 13, 2001	53.30	53.30	49.00	49.26
2221	NYSE	AES	Mon, Mar 12, 2001	55.85	55.85	52.25	52.25
2220	NYSE	AES	Fri, Mar 9, 2001	59.02	59.02	54.90	55.85
2219	NYSE	AES	Thu, Mar 8, 2001	57.25	58.39	57.01	58.02
2218	NYSE	AES	Wed, Mar 7, 2001	57.02	57.75	56.62	57.00
2217	NYSE	AES	Tue, Mar 6, 2001	57.60	57.69	56.75	57.01
2216	NYSE	AES	Mon, Mar 5, 2001	56.75	57.27	56.24	56.60
2215	NYSE	AES	Fri, Mar 2, 2001	55.20	56.50	54.20	55.84
2214	NYSE	AES	Thu, Mar 1, 2001	54.10	54.88	53.35	54.65
2213	NYSE	AES	Wed, Feb 28, 2001	55.65	55.65	53.51	53.97
2212	NYSE	AES	Tue, Feb 27, 2001	55.30	56.40	53.82	55.01
2211	NYSE	AES	Mon, Feb 26, 2001	53.90	55.30	53.60	55.20
2210	NYSE	AES	Fri, Feb 23, 2001	55.95	55.96	53.50	53.60
2209	NYSE	AES	Thu, Feb 22, 2001	57.80	58.49	56.24	56.58
2208	NYSE	AES	Wed, Feb 21, 2001	58.59	60.15	58.35	58.36
2207	NYSE	AES	Tue, Feb 20, 2001	57.99	58.77	57.77	58.59
2206	NYSE	AES	Fri, Feb 16, 2001	57.30	58.18	57.25	57.98
2205	NYSE	AES	Thu, Feb 15, 2001	56.90	57.60	55.00	57.08
2204	NYSE	AES	Wed, Feb 14, 2001	57.19	57.33	56.53	56.88
2203	NYSE	AES	Tue, Feb 13, 2001	57.00	58.39	56.35	57.19
2202	NYSE	AES	Mon, Feb 12, 2001	59.58	59.58	55.00	56.75
2201	NYSE	AES	Fri, Feb 9, 2001	57.69	60.00	57.55	59.58
2200	NYSE	AES	Thu, Feb 8, 2001	57.12	58.88	57.02	57.69
2199	NYSE	AES	Wed, Feb 7, 2001	55.75	57.49	55.55	57.12
2198	NYSE	AES	Tue, Feb 6, 2001	57.75	57.75	54.75	55.30
2197	NYSE	AES	Mon, Feb 5, 2001	58.25	58.48	56.21	56.75
2196	NYSE	AES	Fri, Feb 2, 2001	56.75	58.45	56.66	58.00
2195	NYSE	AES	Thu, Feb 1, 2001	57.51	57.63	56.20	56.75
2194	NYSE	AES	Wed, Jan 31, 2001	57.50	57.95	55.61	57.63
2193	NYSE	AES	Tue, Jan 30, 2001	57.00	57.25	55.80	56.40
2192	NYSE	AES	Mon, Jan 29, 2001	58.94	59.96	58.60	59.70
2191	NYSE	AES	Fri, Jan 26, 2001	56.25	59.25	56.25	58.69
2190	NYSE	AES	Thu, Jan 25, 2001	56.25	57.50	55.31	56.13
2189	NYSE	AES	Wed, Jan 24, 2001	57.00	59.13	56.50	57.00
2188	NYSE	AES	Tue, Jan 23, 2001	54.19	56.81	54.19	56.50
2187	NYSE	AES	Mon, Jan 22, 2001	53.50	54.25	53.19	53.94
2186	NYSE	AES	Fri, Jan 19, 2001	52.69	54.19	51.63	53.19
2185	NYSE	AES	Thu, Jan 18, 2001	52.50	53.19	52.00	52.69
2184	NYSE	AES	Wed, Jan 17, 2001	51.06	53.19	50.94	51.69
2183	NYSE	AES	Tue, Jan 16, 2001	52.88	52.88	50.31	51.06
2182	NYSE	AES	Fri, Jan 12, 2001	51.50	52.81	49.56	52.63
2181	NYSE	AES	Thu, Jan 11, 2001	53.38	53.38	49.69	50.88
2180	NYSE	AES	Wed, Jan 10, 2001	53.31	53.81	50.69	52.38
2179	NYSE	AES	Tue, Jan 9, 2001	53.50	53.50	52.81	53.31
2178	NYSE	AES	Mon, Jan 8, 2001	52.25	52.81	51.44	52.50
2177	NYSE	AES	Fri, Jan 5, 2001	49.81	53.00	49.25	51.38
2176	NYSE	AES	Thu, Jan 4, 2001	50.00	50.44	45.88	49.81
2175	NYSE	AES	Wed, Jan 3, 2001	51.88	52.44	48.44	49.94
2174	NYSE	AES	Tue, Jan 2, 2001	55.63	55.63	51.56	51.75
2173	NYSE	AES	Fri, Dec 29, 2000	56.63	56.88	54.81	55.38
2172	NYSE	AES	Thu, Dec 28, 2000	55.94	56.44	54.75	56.13
2171	NYSE	AES	Wed, Dec 27, 2000	55.75	55.94	54.56	55.94
2170	NYSE	AES	Tue, Dec 26, 2000	53.13	55.88	52.88	55.81
2169	NYSE	AES	Fri, Dec 22, 2000	50.50	52.50	49.50	52.50
2168	NYSE	AES	Thu, Dec 21, 2000	52.00	52.31	50.06	50.50
2167	NYSE	AES	Wed, Dec 20, 2000	52.00	52.75	51.38	52.69
2166	NYSE	AES	Tue, Dec 19, 2000	52.50	54.19	52.44	53.00
2165	NYSE	AES	Mon, Dec 18, 2000	51.06	53.06	50.38	52.44
2164	NYSE	AES	Fri, Dec 15, 2000	49.00	50.25	46.81	49.94
2163	NYSE	AES	Thu, Dec 14, 2000	50.88	50.88	48.13	49.44
2162	NYSE	AES	Wed, Dec 13, 2000	50.00	51.88	49.63	51.44
2161	NYSE	AES	Tue, Dec 12, 2000	50.81	51.31	49.13	49.94
2160	NYSE	AES	Mon, Dec 11, 2000	49.00	51.38	49.00	50.81
2159	NYSE	AES	Fri, Dec 8, 2000	45.25	49.25	45.00	48.25
2158	NYSE	AES	Thu, Dec 7, 2000	47.88	48.81	45.00	45.50
2157	NYSE	AES	Wed, Dec 6, 2000	49.00	49.44	47.44	47.63
2156	NYSE	AES	Tue, Dec 5, 2000	49.06	49.69	47.38	48.50
2155	NYSE	AES	Mon, Dec 4, 2000	51.75	53.31	48.63	49.06
2154	NYSE	AES	Fri, Dec 1, 2000	52.75	52.75	51.63	51.69
2153	NYSE	AES	Thu, Nov 30, 2000	52.50	52.63	51.00	51.88
2152	NYSE	AES	Wed, Nov 29, 2000	55.88	56.44	55.06	55.44
2151	NYSE	AES	Tue, Nov 28, 2000	56.56	57.13	55.31	55.69
2150	NYSE	AES	Mon, Nov 27, 2000	56.13	56.88	56.06	56.56
2149	NYSE	AES	Fri, Nov 24, 2000	55.25	56.31	54.88	55.88
2148	NYSE	AES	Wed, Nov 22, 2000	49.00	56.50	49.00	54.31
2147	NYSE	AES	Tue, Nov 21, 2000	57.25	57.81	53.00	53.75
2146	NYSE	AES	Mon, Nov 20, 2000	59.00	59.00	57.00	57.38
2145	NYSE	AES	Fri, Nov 17, 2000	57.50	59.25	56.75	59.00
2144	NYSE	AES	Thu, Nov 16, 2000	57.13	57.50	56.50	57.50
2143	NYSE	AES	Wed, Nov 15, 2000	56.31	57.44	54.94	57.00
2142	NYSE	AES	Tue, Nov 14, 2000	58.50	59.25	55.63	56.38
2141	NYSE	AES	Mon, Nov 13, 2000	60.00	60.13	57.44	58.50
2140	NYSE	AES	Fri, Nov 10, 2000	62.50	64.00	61.13	61.63
2139	NYSE	AES	Thu, Nov 9, 2000	63.56	63.88	60.63	62.44
2138	NYSE	AES	Wed, Nov 8, 2000	64.13	64.56	62.88	63.50
2137	NYSE	AES	Tue, Nov 7, 2000	62.81	64.50	62.81	64.19
2136	NYSE	AES	Mon, Nov 6, 2000	61.94	64.00	61.00	62.81
2135	NYSE	AES	Fri, Nov 3, 2000	60.88	62.25	57.81	61.25
2134	NYSE	AES	Thu, Nov 2, 2000	61.50	62.56	59.56	60.88
2133	NYSE	AES	Wed, Nov 1, 2000	57.75	60.81	57.50	60.69
2132	NYSE	AES	Tue, Oct 31, 2000	55.88	57.44	54.81	56.50
2131	NYSE	AES	Mon, Oct 30, 2000	54.31	56.31	53.50	55.88
2130	NYSE	AES	Fri, Oct 27, 2000	52.00	54.56	51.63	54.25
2129	NYSE	AES	Thu, Oct 26, 2000	51.38	52.25	49.88	51.00
2128	NYSE	AES	Wed, Oct 25, 2000	54.94	54.94	49.50	51.50
2127	NYSE	AES	Tue, Oct 24, 2000	55.88	57.75	54.50	54.94
2126	NYSE	AES	Mon, Oct 23, 2000	57.56	58.38	55.38	55.63
2125	NYSE	AES	Fri, Oct 20, 2000	55.94	58.00	55.50	57.44
2124	NYSE	AES	Thu, Oct 19, 2000	53.88	56.75	53.19	55.69
2123	NYSE	AES	Wed, Oct 18, 2000	57.50	58.19	52.13	54.13
2122	NYSE	AES	Tue, Oct 17, 2000	60.06	60.44	58.25	58.94
2121	NYSE	AES	Mon, Oct 16, 2000	59.00	61.00	58.50	59.06
2120	NYSE	AES	Fri, Oct 13, 2000	60.75	60.75	58.31	58.75
2119	NYSE	AES	Thu, Oct 12, 2000	65.63	65.88	60.00	60.25
2118	NYSE	AES	Wed, Oct 11, 2000	70.75	70.88	65.00	65.13
2117	NYSE	AES	Tue, Oct 10, 2000	67.38	69.75	66.50	69.31
2116	NYSE	AES	Mon, Oct 9, 2000	65.25	67.88	65.06	67.50
2115	NYSE	AES	Fri, Oct 6, 2000	65.63	66.44	64.13	64.75
2114	NYSE	AES	Thu, Oct 5, 2000	68.00	68.81	65.06	65.56
2113	NYSE	AES	Wed, Oct 4, 2000	70.25	71.38	66.00	67.25
2112	NYSE	AES	Tue, Oct 3, 2000	70.63	72.81	69.63	70.25
2111	NYSE	AES	Mon, Oct 2, 2000	68.69	71.75	67.56	70.63
2110	NYSE	AES	Fri, Sep 29, 2000	68.13	69.38	67.31	68.52
2109	NYSE	AES	Thu, Sep 28, 2000	68.50	68.56	66.75	68.38
2108	NYSE	AES	Wed, Sep 27, 2000	66.88	70.00	66.50	69.14
2107	NYSE	AES	Tue, Sep 26, 2000	65.44	67.00	65.19	66.81
2106	NYSE	AES	Mon, Sep 25, 2000	65.00	65.88	64.56	65.69
2105	NYSE	AES	Fri, Sep 22, 2000	62.38	65.25	62.38	65.13
2104	NYSE	AES	Thu, Sep 21, 2000	62.50	63.75	61.56	62.00
2103	NYSE	AES	Wed, Sep 20, 2000	63.13	63.38	61.50	62.50
2102	NYSE	AES	Tue, Sep 19, 2000	64.38	65.13	62.56	63.63
2101	NYSE	AES	Mon, Sep 18, 2000	67.75	67.88	64.19	64.48
2100	NYSE	AES	Fri, Sep 15, 2000	66.25	70.25	66.13	67.50
2099	NYSE	AES	Thu, Sep 14, 2000	66.00	66.31	64.88	65.94
2098	NYSE	AES	Wed, Sep 13, 2000	66.69	67.50	64.56	65.25
2097	NYSE	AES	Tue, Sep 12, 2000	64.75	65.88	63.75	65.69
2096	NYSE	AES	Mon, Sep 11, 2000	61.00	65.50	61.00	64.58
2095	NYSE	AES	Fri, Sep 8, 2000	61.50	61.69	59.63	61.03
2094	NYSE	AES	Thu, Sep 7, 2000	61.75	62.63	60.81	61.38
2093	NYSE	AES	Wed, Sep 6, 2000	63.00	63.25	60.25	61.75
2092	NYSE	AES	Tue, Sep 5, 2000	66.75	66.75	62.38	65.25
2091	NYSE	AES	Fri, Sep 1, 2000	63.75	67.02	63.64	67.00
2090	NYSE	AES	Thu, Aug 31, 2000	61.00	63.94	61.00	63.64
2089	NYSE	AES	Wed, Aug 30, 2000	60.50	63.00	59.88	61.63
2088	NYSE	AES	Tue, Aug 29, 2000	58.13	58.75	58.00	58.50
2087	NYSE	AES	Mon, Aug 28, 2000	57.25	59.31	57.19	58.94
2086	NYSE	AES	Fri, Aug 25, 2000	58.50	58.63	57.00	57.19
2085	NYSE	AES	Thu, Aug 24, 2000	59.00	59.06	57.50	58.75
2084	NYSE	AES	Wed, Aug 23, 2000	58.19	59.44	57.75	59.13
2083	NYSE	AES	Tue, Aug 22, 2000	57.88	58.50	57.06	57.56
2082	NYSE	AES	Mon, Aug 21, 2000	58.13	58.19	57.00	57.38
2081	NYSE	AES	Fri, Aug 18, 2000	58.50	59.75	58.31	58.75
2080	NYSE	AES	Thu, Aug 17, 2000	57.13	58.69	57.00	58.63
2079	NYSE	AES	Wed, Aug 16, 2000	57.00	57.00	55.75	56.08
2078	NYSE	AES	Tue, Aug 15, 2000	57.25	57.50	56.50	56.88
2077	NYSE	AES	Mon, Aug 14, 2000	55.63	59.69	55.31	58.75
2076	NYSE	AES	Fri, Aug 11, 2000	53.88	55.00	53.63	54.70
2075	NYSE	AES	Thu, Aug 10, 2000	55.13	55.19	53.19	53.83
2074	NYSE	AES	Wed, Aug 9, 2000	57.75	58.81	55.56	55.61
2073	NYSE	AES	Tue, Aug 8, 2000	56.50	57.94	55.75	57.75
2072	NYSE	AES	Mon, Aug 7, 2000	53.50	54.81	53.38	54.70
2071	NYSE	AES	Fri, Aug 4, 2000	52.69	53.38	51.25	52.81
2070	NYSE	AES	Thu, Aug 3, 2000	54.25	54.25	52.38	52.69
2069	NYSE	AES	Wed, Aug 2, 2000	55.44	55.81	53.94	54.44
2068	NYSE	AES	Tue, Aug 1, 2000	53.44	56.19	53.38	55.75
2067	NYSE	AES	Mon, Jul 31, 2000	51.25	54.44	51.25	53.44
2066	NYSE	AES	Fri, Jul 28, 2000	52.94	53.94	50.50	50.94
2065	NYSE	AES	Thu, Jul 27, 2000	52.75	53.44	52.00	52.69
2064	NYSE	AES	Wed, Jul 26, 2000	53.63	53.63	51.63	51.75
2063	NYSE	AES	Tue, Jul 25, 2000	52.81	53.56	52.69	53.44
2062	NYSE	AES	Mon, Jul 24, 2000	52.25	52.38	51.69	52.38
2061	NYSE	AES	Fri, Jul 21, 2000	53.00	53.00	52.19	52.25
2060	NYSE	AES	Thu, Jul 20, 2000	50.94	53.00	50.94	52.88
2059	NYSE	AES	Wed, Jul 19, 2000	52.44	52.63	50.69	50.69
2058	NYSE	AES	Tue, Jul 18, 2000	53.75	53.75	51.25	52.44
2057	NYSE	AES	Mon, Jul 17, 2000	50.50	54.00	49.63	54.00
2056	NYSE	AES	Fri, Jul 14, 2000	52.13	52.69	49.25	50.38
2055	NYSE	AES	Thu, Jul 13, 2000	50.25	53.63	49.88	53.25
2054	NYSE	AES	Wed, Jul 12, 2000	49.94	51.25	49.81	50.50
2053	NYSE	AES	Tue, Jul 11, 2000	49.00	49.81	48.75	49.69
2052	NYSE	AES	Mon, Jul 10, 2000	48.06	49.81	48.06	49.25
2051	NYSE	AES	Fri, Jul 7, 2000	46.50	48.19	46.44	48.00
2050	NYSE	AES	Thu, Jul 6, 2000	46.19	47.50	46.06	46.19
2049	NYSE	AES	Wed, Jul 5, 2000	46.75	47.38	46.00	46.94
2048	NYSE	AES	Mon, Jul 3, 2000	45.25	47.00	45.13	47.00
2047	NYSE	AES	Fri, Jun 30, 2000	44.50	45.94	44.38	45.63
2046	NYSE	AES	Thu, Jun 29, 2000	46.13	46.19	44.00	44.50
2045	NYSE	AES	Wed, Jun 28, 2000	45.00	46.56	44.69	46.48
2044	NYSE	AES	Tue, Jun 27, 2000	44.88	46.19	44.81	45.63
2043	NYSE	AES	Mon, Jun 26, 2000	41.50	46.25	41.19	46.06
2042	NYSE	AES	Fri, Jun 23, 2000	42.31	43.13	40.50	40.88
2041	NYSE	AES	Thu, Jun 22, 2000	44.25	44.50	42.00	42.25
2040	NYSE	AES	Wed, Jun 21, 2000	44.94	44.94	43.63	44.25
2039	NYSE	AES	Tue, Jun 20, 2000	45.88	46.88	44.81	44.88
2038	NYSE	AES	Mon, Jun 19, 2000	46.25	46.25	44.75	45.38
2037	NYSE	AES	Fri, Jun 16, 2000	45.50	46.44	44.31	46.25
2036	NYSE	AES	Thu, Jun 15, 2000	44.50	45.88	44.25	45.25
2035	NYSE	AES	Wed, Jun 14, 2000	47.00	47.31	43.56	43.69
2034	NYSE	AES	Tue, Jun 13, 2000	47.88	49.63	47.75	48.88
2033	NYSE	AES	Mon, Jun 12, 2000	48.00	48.31	46.75	47.81
2032	NYSE	AES	Fri, Jun 9, 2000	47.44	49.25	47.00	48.00
2031	NYSE	AES	Thu, Jun 8, 2000	46.25	47.81	46.13	47.19
2030	NYSE	AES	Wed, Jun 7, 2000	47.75	47.75	45.25	46.25
2029	NYSE	AES	Tue, Jun 6, 2000	43.88	45.44	43.75	45.00
2028	NYSE	AES	Mon, Jun 5, 2000	45.75	46.00	43.50	43.88
2027	NYSE	AES	Fri, Jun 2, 2000	44.75	46.38	44.69	46.00
2026	NYSE	AES	Thu, Jun 1, 2000	43.63	44.88	43.25	44.69
2025	NYSE	AES	Wed, May 31, 2000	43.13	43.81	42.91	43.63
2024	NYSE	AES	Tue, May 30, 2000	42.94	43.47	42.09	43.19
2023	NYSE	AES	Fri, May 26, 2000	42.25	43.41	42.19	42.97
2022	NYSE	AES	Thu, May 25, 2000	41.75	42.56	41.03	41.81
2021	NYSE	AES	Wed, May 24, 2000	41.84	41.97	40.13	40.97
2020	NYSE	AES	Tue, May 23, 2000	41.88	42.66	41.44	41.91
2019	NYSE	AES	Mon, May 22, 2000	41.41	41.75	40.66	41.75
2018	NYSE	AES	Fri, May 19, 2000	41.06	41.53	40.81	41.41
2017	NYSE	AES	Thu, May 18, 2000	41.28	41.44	40.78	41.25
2016	NYSE	AES	Wed, May 17, 2000	39.88	41.28	39.41	41.03
2015	NYSE	AES	Tue, May 16, 2000	40.81	40.84	40.00	40.34
2014	NYSE	AES	Mon, May 15, 2000	38.81	41.22	38.69	41.06
2013	NYSE	AES	Fri, May 12, 2000	37.69	39.38	37.69	39.13
2012	NYSE	AES	Thu, May 11, 2000	37.13	38.56	36.00	37.19
2011	NYSE	AES	Wed, May 10, 2000	39.19	39.19	36.72	36.81
2010	NYSE	AES	Tue, May 9, 2000	40.56	40.56	39.28	39.47
2009	NYSE	AES	Mon, May 8, 2000	42.25	42.25	40.16	40.59
2008	NYSE	AES	Fri, May 5, 2000	42.53	43.19	42.38	43.00
2007	NYSE	AES	Thu, May 4, 2000	42.88	43.78	41.75	42.56
2006	NYSE	AES	Wed, May 3, 2000	42.50	43.00	41.81	42.78
2005	NYSE	AES	Tue, May 2, 2000	43.94	44.47	42.31	42.50
2004	NYSE	AES	Mon, May 1, 2000	45.44	46.25	43.13	43.94
2003	NYSE	AES	Fri, Apr 28, 2000	42.22	45.69	41.91	44.97
2002	NYSE	AES	Thu, Apr 27, 2000	42.38	42.38	41.19	42.22
2001	NYSE	AES	Wed, Apr 26, 2000	41.59	43.09	41.53	42.75
2000	NYSE	AES	Tue, Apr 25, 2000	41.91	42.19	41.09	41.59
1999	NYSE	AES	Mon, Apr 24, 2000	43.00	43.56	41.53	41.91
1998	NYSE	AES	Thu, Apr 20, 2000	40.50	43.50	40.03	43.06
1997	NYSE	AES	Wed, Apr 19, 2000	39.13	39.72	38.88	39.72
1996	NYSE	AES	Tue, Apr 18, 2000	37.19	39.25	36.81	38.50
1995	NYSE	AES	Mon, Apr 17, 2000	37.25	37.50	35.59	37.16
1994	NYSE	AES	Fri, Apr 14, 2000	37.88	38.66	36.25	36.94
1993	NYSE	AES	Thu, Apr 13, 2000	38.38	38.63	37.78	38.22
1992	NYSE	AES	Wed, Apr 12, 2000	39.00	39.00	38.03	38.28
1991	NYSE	AES	Tue, Apr 11, 2000	39.66	39.66	38.19	39.00
1990	NYSE	AES	Mon, Apr 10, 2000	38.50	40.47	38.50	39.72
1989	NYSE	AES	Fri, Apr 7, 2000	38.13	38.81	37.53	38.50
1988	NYSE	AES	Thu, Apr 6, 2000	37.81	38.50	37.50	37.81
1987	NYSE	AES	Wed, Apr 5, 2000	37.75	38.88	37.34	37.78
1986	NYSE	AES	Tue, Apr 4, 2000	38.94	40.19	35.56	37.16
1985	NYSE	AES	Mon, Apr 3, 2000	39.41	39.81	37.66	38.94
1984	NYSE	AES	Fri, Mar 31, 2000	39.81	40.41	38.72	39.38
1983	NYSE	AES	Thu, Mar 30, 2000	37.69	42.25	37.13	39.81
1982	NYSE	AES	Wed, Mar 29, 2000	36.00	38.34	36.00	37.69
1981	NYSE	AES	Tue, Mar 28, 2000	36.00	37.22	35.63	36.41
1980	NYSE	AES	Mon, Mar 27, 2000	38.00	38.44	37.03	37.16
1979	NYSE	AES	Fri, Mar 24, 2000	36.81	37.88	36.25	37.88
1978	NYSE	AES	Thu, Mar 23, 2000	36.59	37.63	36.53	36.91
1977	NYSE	AES	Wed, Mar 22, 2000	37.38	37.44	35.31	36.09
1976	NYSE	AES	Tue, Mar 21, 2000	38.25	38.25	37.25	37.31
1975	NYSE	AES	Mon, Mar 20, 2000	38.94	39.84	37.53	38.44
1974	NYSE	AES	Fri, Mar 17, 2000	40.00	40.03	37.38	38.94
1973	NYSE	AES	Thu, Mar 16, 2000	38.38	41.00	37.94	40.06
1972	NYSE	AES	Wed, Mar 15, 2000	35.81	37.38	35.53	37.19
1971	NYSE	AES	Tue, Mar 14, 2000	36.88	37.00	35.06	35.94
1970	NYSE	AES	Mon, Mar 13, 2000	35.88	37.00	35.16	36.50
1969	NYSE	AES	Fri, Mar 10, 2000	36.00	39.00	34.75	36.50
1968	NYSE	AES	Thu, Mar 9, 2000	39.88	39.88	37.38	37.78
1967	NYSE	AES	Wed, Mar 8, 2000	39.81	39.88	38.69	39.13
1966	NYSE	AES	Tue, Mar 7, 2000	41.06	41.63	39.69	39.81
1965	NYSE	AES	Mon, Mar 6, 2000	42.50	42.50	37.00	40.69
1964	NYSE	AES	Fri, Mar 3, 2000	43.88	44.25	43.00	43.47
1963	NYSE	AES	Thu, Mar 2, 2000	41.25	43.72	41.19	43.56
1962	NYSE	AES	Wed, Mar 1, 2000	41.91	42.19	40.44	40.97
1961	NYSE	AES	Tue, Feb 29, 2000	42.91	43.22	41.66	41.91
1960	NYSE	AES	Mon, Feb 28, 2000	42.38	42.91	42.25	42.91
1959	NYSE	AES	Fri, Feb 25, 2000	42.44	42.50	41.38	42.25
1958	NYSE	AES	Thu, Feb 24, 2000	42.50	42.72	41.66	42.44
1957	NYSE	AES	Wed, Feb 23, 2000	42.75	42.75	41.00	42.09
1956	NYSE	AES	Tue, Feb 22, 2000	43.88	44.00	42.34	42.97
1955	NYSE	AES	Fri, Feb 18, 2000	44.00	44.50	43.69	44.00
1954	NYSE	AES	Thu, Feb 17, 2000	44.13	44.72	43.63	43.97
1953	NYSE	AES	Wed, Feb 16, 2000	43.06	44.69	42.88	44.09
1952	NYSE	AES	Tue, Feb 15, 2000	42.75	43.84	42.31	43.19
1951	NYSE	AES	Mon, Feb 14, 2000	41.00	42.84	40.69	42.75
1950	NYSE	AES	Fri, Feb 11, 2000	40.75	41.28	40.38	41.00
1949	NYSE	AES	Thu, Feb 10, 2000	42.50	42.88	41.19	41.44
1948	NYSE	AES	Wed, Feb 9, 2000	42.22	43.25	41.59	42.94
1947	NYSE	AES	Tue, Feb 8, 2000	40.63	42.94	40.38	42.22
1946	NYSE	AES	Mon, Feb 7, 2000	38.50	40.25	38.25	40.00
1945	NYSE	AES	Fri, Feb 4, 2000	40.19	40.25	36.31	37.63
1944	NYSE	AES	Thu, Feb 3, 2000	39.91	41.41	39.41	40.19
1943	NYSE	AES	Wed, Feb 2, 2000	40.34	40.69	38.75	39.66
1942	NYSE	AES	Tue, Feb 1, 2000	40.06	40.75	39.19	40.38
1941	NYSE	AES	Mon, Jan 31, 2000	39.00	40.47	38.53	40.06
1940	NYSE	AES	Fri, Jan 28, 2000	38.06	38.34	37.44	38.19
1939	NYSE	AES	Thu, Jan 27, 2000	36.75	38.78	36.72	37.94
1938	NYSE	AES	Wed, Jan 26, 2000	37.88	37.88	36.22	36.22
1937	NYSE	AES	Tue, Jan 25, 2000	40.00	40.28	37.94	38.00
1936	NYSE	AES	Mon, Jan 24, 2000	40.00	40.72	39.72	40.00
1935	NYSE	AES	Fri, Jan 21, 2000	39.25	40.00	39.06	40.00
1934	NYSE	AES	Thu, Jan 20, 2000	39.50	39.50	38.75	38.84
1933	NYSE	AES	Wed, Jan 19, 2000	39.00	39.69	38.81	39.19
1932	NYSE	AES	Tue, Jan 18, 2000	40.88	40.88	38.88	38.97
1931	NYSE	AES	Fri, Jan 14, 2000	40.50	41.69	40.31	41.63
1930	NYSE	AES	Thu, Jan 13, 2000	38.69	40.34	38.38	39.41
1929	NYSE	AES	Wed, Jan 12, 2000	38.00	39.47	38.00	38.75
1928	NYSE	AES	Tue, Jan 11, 2000	37.97	38.31	37.28	37.97
1927	NYSE	AES	Mon, Jan 10, 2000	36.25	37.97	36.25	37.78
1926	NYSE	AES	Fri, Jan 7, 2000	35.34	36.16	35.09	36.16
1925	NYSE	AES	Thu, Jan 6, 2000	35.31	35.81	35.00	35.47
1924	NYSE	AES	Wed, Jan 5, 2000	34.84	35.38	34.25	35.19
1923	NYSE	AES	Tue, Jan 4, 2000	35.94	35.97	34.63	34.81
1922	NYSE	AES	Mon, Jan 3, 2000	37.38	37.38	35.63	36.25
1921	NYSE	AES	Fri, Dec 31, 1999	36.00	38.19	35.78	37.38
1920	NYSE	AES	Thu, Dec 30, 1999	35.50	36.75	35.50	36.00
1919	NYSE	AES	Wed, Dec 29, 1999	35.59	35.94	34.94	35.69
1918	NYSE	AES	Tue, Dec 28, 1999	35.50	35.53	34.88	35.53
1917	NYSE	AES	Mon, Dec 27, 1999	34.50	35.94	34.50	35.53
1916	NYSE	AES	Thu, Dec 23, 1999	33.19	34.31	33.19	33.97
1915	NYSE	AES	Wed, Dec 22, 1999	35.44	35.44	33.81	34.16
1914	NYSE	AES	Tue, Dec 21, 1999	33.50	35.19	33.44	35.19
1913	NYSE	AES	Mon, Dec 20, 1999	32.44	34.00	32.38	33.75
1912	NYSE	AES	Fri, Dec 17, 1999	30.63	32.50	30.50	32.50
1911	NYSE	AES	Thu, Dec 16, 1999	31.88	31.88	30.47	30.50
1910	NYSE	AES	Wed, Dec 15, 1999	30.69	31.44	30.56	31.38
1909	NYSE	AES	Tue, Dec 14, 1999	30.66	30.81	30.41	30.75
1908	NYSE	AES	Mon, Dec 13, 1999	30.94	31.00	30.53	30.78
1907	NYSE	AES	Fri, Dec 10, 1999	31.75	31.75	30.84	30.91
1906	NYSE	AES	Thu, Dec 9, 1999	31.50	32.44	31.50	31.84
1905	NYSE	AES	Wed, Dec 8, 1999	30.38	31.13	30.09	30.75
1904	NYSE	AES	Tue, Dec 7, 1999	29.38	30.41	29.25	30.34
1903	NYSE	AES	Mon, Dec 6, 1999	30.13	30.25	29.31	29.34
1902	NYSE	AES	Fri, Dec 3, 1999	29.22	30.25	29.22	29.66
1901	NYSE	AES	Thu, Dec 2, 1999	28.94	29.22	28.81	29.22
1900	NYSE	AES	Wed, Dec 1, 1999	28.88	29.00	28.78	29.00
1899	NYSE	AES	Tue, Nov 30, 1999	28.31	29.50	28.31	28.97
1898	NYSE	AES	Mon, Nov 29, 1999	28.47	28.63	27.16	28.31
1897	NYSE	AES	Fri, Nov 26, 1999	28.38	28.63	28.31	28.47
1896	NYSE	AES	Wed, Nov 24, 1999	29.28	29.28	27.78	28.34
1895	NYSE	AES	Tue, Nov 23, 1999	30.13	30.13	29.22	29.28
1894	NYSE	AES	Mon, Nov 22, 1999	31.00	31.16	30.00	30.16
1893	NYSE	AES	Fri, Nov 19, 1999	30.56	30.69	30.44	30.47
1892	NYSE	AES	Thu, Nov 18, 1999	30.16	30.78	30.13	30.63
1891	NYSE	AES	Wed, Nov 17, 1999	30.50	30.63	30.09	30.16
1890	NYSE	AES	Tue, Nov 16, 1999	29.63	30.63	29.63	30.56
1889	NYSE	AES	Mon, Nov 15, 1999	29.41	29.97	29.25	29.88
1888	NYSE	AES	Fri, Nov 12, 1999	28.94	29.25	28.66	29.22
1887	NYSE	AES	Thu, Nov 11, 1999	28.69	29.38	28.69	28.91
1886	NYSE	AES	Wed, Nov 10, 1999	28.28	28.88	28.28	28.72
1885	NYSE	AES	Tue, Nov 9, 1999	28.41	28.44	28.00	28.28
1884	NYSE	AES	Mon, Nov 8, 1999	28.38	28.50	28.25	28.34
1883	NYSE	AES	Fri, Nov 5, 1999	28.38	28.94	28.25	28.47
1882	NYSE	AES	Thu, Nov 4, 1999	28.09	28.31	27.81	27.88
1881	NYSE	AES	Wed, Nov 3, 1999	28.81	28.94	27.94	27.97
1880	NYSE	AES	Tue, Nov 2, 1999	28.31	28.69	28.16	28.69
1879	NYSE	AES	Mon, Nov 1, 1999	28.34	28.47	28.03	28.19
1878	NYSE	AES	Fri, Oct 29, 1999	28.13	28.44	27.94	28.22
1877	NYSE	AES	Thu, Oct 28, 1999	28.13	28.19	27.38	27.75
1876	NYSE	AES	Wed, Oct 27, 1999	27.31	28.09	27.28	27.63
1875	NYSE	AES	Tue, Oct 26, 1999	27.56	28.09	27.19	27.19
1874	NYSE	AES	Mon, Oct 25, 1999	27.69	27.81	27.31	27.56
1873	NYSE	AES	Fri, Oct 22, 1999	27.63	27.97	27.63	27.69
1872	NYSE	AES	Thu, Oct 21, 1999	27.00	27.50	26.53	27.50
1871	NYSE	AES	Wed, Oct 20, 1999	26.69	27.31	26.50	27.31
1870	NYSE	AES	Tue, Oct 19, 1999	25.81	26.47	25.72	26.38
1869	NYSE	AES	Mon, Oct 18, 1999	25.81	26.16	25.22	25.69
1868	NYSE	AES	Fri, Oct 15, 1999	26.38	26.47	25.53	25.63
1867	NYSE	AES	Thu, Oct 14, 1999	26.69	26.75	26.44	26.50
1866	NYSE	AES	Wed, Oct 13, 1999	26.88	27.00	26.00	26.75
1865	NYSE	AES	Tue, Oct 12, 1999	28.22	28.38	27.34	27.34
1864	NYSE	AES	Mon, Oct 11, 1999	28.13	28.19	28.06	28.09
1863	NYSE	AES	Fri, Oct 8, 1999	28.56	28.56	28.13	28.13
1862	NYSE	AES	Thu, Oct 7, 1999	28.91	29.00	28.09	28.59
1861	NYSE	AES	Wed, Oct 6, 1999	28.97	29.06	28.69	28.91
1860	NYSE	AES	Tue, Oct 5, 1999	29.28	29.28	28.69	28.91
1859	NYSE	AES	Mon, Oct 4, 1999	29.16	29.34	29.03	29.28
1858	NYSE	AES	Fri, Oct 1, 1999	29.44	29.44	28.84	29.03
1857	NYSE	AES	Thu, Sep 30, 1999	29.97	29.97	29.50	29.50
1856	NYSE	AES	Wed, Sep 29, 1999	30.19	30.22	29.91	29.91
1855	NYSE	AES	Tue, Sep 28, 1999	30.00	30.56	29.88	30.22
1854	NYSE	AES	Mon, Sep 27, 1999	31.88	31.88	31.38	31.56
1853	NYSE	AES	Fri, Sep 24, 1999	32.53	32.56	31.47	31.81
1852	NYSE	AES	Thu, Sep 23, 1999	32.66	32.72	32.44	32.59
1851	NYSE	AES	Wed, Sep 22, 1999	32.25	32.81	32.25	32.69
1850	NYSE	AES	Tue, Sep 21, 1999	31.56	32.50	31.56	32.25
1849	NYSE	AES	Mon, Sep 20, 1999	32.44	32.44	31.75	31.91
1848	NYSE	AES	Fri, Sep 17, 1999	32.41	32.59	32.41	32.50
1847	NYSE	AES	Thu, Sep 16, 1999	32.31	32.58	32.22	32.34
1846	NYSE	AES	Wed, Sep 15, 1999	33.00	33.06	32.25	32.25
1845	NYSE	AES	Tue, Sep 14, 1999	32.72	32.81	32.44	32.69
1844	NYSE	AES	Mon, Sep 13, 1999	33.09	33.16	32.63	32.72
1843	NYSE	AES	Fri, Sep 10, 1999	32.75	33.34	32.63	33.19
1842	NYSE	AES	Thu, Sep 9, 1999	32.19	32.47	31.94	32.41
1841	NYSE	AES	Wed, Sep 8, 1999	32.19	32.72	31.72	32.28
1840	NYSE	AES	Tue, Sep 7, 1999	31.00	32.28	31.00	32.25
1839	NYSE	AES	Fri, Sep 3, 1999	29.91	30.81	29.91	30.81
1838	NYSE	AES	Thu, Sep 2, 1999	30.75	30.81	29.66	29.66
1837	NYSE	AES	Wed, Sep 1, 1999	30.38	30.63	30.31	30.63
1836	NYSE	AES	Tue, Aug 31, 1999	30.50	30.53	29.81	30.33
1835	NYSE	AES	Mon, Aug 30, 1999	30.88	31.09	30.34	30.34
1834	NYSE	AES	Fri, Aug 27, 1999	30.84	31.22	30.75	30.75
1833	NYSE	AES	Thu, Aug 26, 1999	31.56	31.63	30.78	30.78
1832	NYSE	AES	Wed, Aug 25, 1999	31.91	31.91	31.09	31.47
1831	NYSE	AES	Tue, Aug 24, 1999	31.88	32.13	31.66	31.78
1830	NYSE	AES	Mon, Aug 23, 1999	31.25	32.22	31.25	32.09
1829	NYSE	AES	Fri, Aug 20, 1999	31.75	32.38	30.78	31.31
1828	NYSE	AES	Thu, Aug 19, 1999	30.00	32.00	29.75	31.50
1827	NYSE	AES	Wed, Aug 18, 1999	27.50	28.75	27.50	28.66
1826	NYSE	AES	Tue, Aug 17, 1999	27.25	27.59	27.09	27.50
1825	NYSE	AES	Mon, Aug 16, 1999	27.13	27.44	26.53	26.97
1824	NYSE	AES	Fri, Aug 13, 1999	27.66	27.72	27.44	27.47
1823	NYSE	AES	Thu, Aug 12, 1999	27.19	27.72	27.19	27.50
1822	NYSE	AES	Wed, Aug 11, 1999	27.25	27.50	27.25	27.41
1821	NYSE	AES	Tue, Aug 10, 1999	27.41	27.44	26.91	27.19
1820	NYSE	AES	Mon, Aug 9, 1999	27.75	28.25	27.16	27.50
1819	NYSE	AES	Fri, Aug 6, 1999	27.50	28.00	27.25	27.88
1818	NYSE	AES	Thu, Aug 5, 1999	29.25	29.25	27.63	27.88
1817	NYSE	AES	Wed, Aug 4, 1999	29.59	30.06	29.16	29.16
1816	NYSE	AES	Tue, Aug 3, 1999	29.94	29.97	29.69	29.72
1815	NYSE	AES	Mon, Aug 2, 1999	29.88	30.03	29.78	29.88
1814	NYSE	AES	Fri, Jul 30, 1999	30.38	30.69	29.88	30.00
1813	NYSE	AES	Thu, Jul 29, 1999	30.50	30.75	30.28	30.34
1812	NYSE	AES	Wed, Jul 28, 1999	29.78	31.56	29.50	30.63
1811	NYSE	AES	Tue, Jul 27, 1999	28.63	30.19	28.41	29.66
1810	NYSE	AES	Mon, Jul 26, 1999	28.38	28.69	28.19	28.56
1809	NYSE	AES	Fri, Jul 23, 1999	27.16	28.59	26.84	28.50
1808	NYSE	AES	Thu, Jul 22, 1999	27.66	27.75	27.06	27.16
1807	NYSE	AES	Wed, Jul 21, 1999	28.09	28.38	27.81	27.84
1806	NYSE	AES	Tue, Jul 20, 1999	28.50	28.50	27.88	28.19
1805	NYSE	AES	Mon, Jul 19, 1999	28.44	29.00	28.31	28.50
1804	NYSE	AES	Fri, Jul 16, 1999	28.34	28.50	27.63	28.50
1803	NYSE	AES	Thu, Jul 15, 1999	29.03	29.03	28.19	28.22
1802	NYSE	AES	Wed, Jul 14, 1999	28.44	29.03	28.03	29.03
1801	NYSE	AES	Tue, Jul 13, 1999	29.16	29.28	28.38	28.44
1800	NYSE	AES	Mon, Jul 12, 1999	29.38	29.59	29.03	29.28
1799	NYSE	AES	Fri, Jul 9, 1999	29.19	29.59	29.19	29.53
1798	NYSE	AES	Thu, Jul 8, 1999	29.28	29.63	29.28	29.44
1797	NYSE	AES	Wed, Jul 7, 1999	28.97	29.50	28.88	29.50
1796	NYSE	AES	Tue, Jul 6, 1999	28.41	29.13	28.38	29.03
1795	NYSE	AES	Fri, Jul 2, 1999	28.50	28.75	28.28	28.41
1794	NYSE	AES	Thu, Jul 1, 1999	29.19	29.19	28.44	28.50
1793	NYSE	AES	Wed, Jun 30, 1999	29.13	29.16	28.88	29.06
1792	NYSE	AES	Tue, Jun 29, 1999	29.03	29.38	28.38	29.38
1791	NYSE	AES	Mon, Jun 28, 1999	28.84	29.41	28.81	29.00
1790	NYSE	AES	Fri, Jun 25, 1999	29.25	29.56	28.66	28.72
1789	NYSE	AES	Thu, Jun 24, 1999	29.34	29.88	29.06	29.28
1788	NYSE	AES	Wed, Jun 23, 1999	28.19	29.56	28.16	29.44
1787	NYSE	AES	Tue, Jun 22, 1999	27.97	28.22	27.91	28.00
1786	NYSE	AES	Mon, Jun 21, 1999	27.78	28.00	27.53	27.97
1785	NYSE	AES	Fri, Jun 18, 1999	26.97	27.94	26.94	27.63
1784	NYSE	AES	Thu, Jun 17, 1999	26.09	26.88	26.06	26.88
1783	NYSE	AES	Wed, Jun 16, 1999	25.63	26.50	25.53	26.16
1782	NYSE	AES	Tue, Jun 15, 1999	25.47	25.59	25.31	25.47
1781	NYSE	AES	Mon, Jun 14, 1999	25.34	25.53	25.28	25.47
1780	NYSE	AES	Fri, Jun 11, 1999	25.19	25.47	25.19	25.34
1779	NYSE	AES	Thu, Jun 10, 1999	25.53	25.78	25.06	25.25
1778	NYSE	AES	Wed, Jun 9, 1999	24.97	25.66	24.97	25.66
1777	NYSE	AES	Tue, Jun 8, 1999	24.78	25.00	24.78	25.00
1776	NYSE	AES	Mon, Jun 7, 1999	24.91	24.91	24.53	24.78
1775	NYSE	AES	Fri, Jun 4, 1999	24.47	24.97	24.19	24.88
1774	NYSE	AES	Thu, Jun 3, 1999	24.78	24.81	24.44	24.47
1773	NYSE	AES	Wed, Jun 2, 1999	24.88	24.88	24.50	24.78
1772	NYSE	AES	Tue, Jun 1, 1999	24.97	25.06	24.78	25.00
1771	NYSE	AES	Fri, May 28, 1999	25.00	25.22	24.69	24.84
1770	NYSE	AES	Thu, May 27, 1999	25.97	26.00	24.50	25.00
1769	NYSE	AES	Wed, May 26, 1999	25.81	26.25	25.59	26.09
1768	NYSE	AES	Tue, May 25, 1999	26.53	26.53	25.78	25.78
1767	NYSE	AES	Mon, May 24, 1999	26.50	26.94	26.50	26.50
1766	NYSE	AES	Fri, May 21, 1999	26.38	26.56	26.06	26.47
1765	NYSE	AES	Thu, May 20, 1999	26.25	26.94	26.25	26.50
1764	NYSE	AES	Wed, May 19, 1999	25.50	26.25	25.50	26.25
1763	NYSE	AES	Tue, May 18, 1999	25.13	25.41	25.06	25.38
1762	NYSE	AES	Mon, May 17, 1999	25.00	25.31	24.84	25.13
1761	NYSE	AES	Fri, May 14, 1999	25.50	25.72	24.88	25.00
1760	NYSE	AES	Thu, May 13, 1999	26.00	26.19	25.81	25.88
1759	NYSE	AES	Wed, May 12, 1999	25.75	26.03	25.50	25.94
1758	NYSE	AES	Tue, May 11, 1999	25.78	25.88	25.25	25.84
1757	NYSE	AES	Mon, May 10, 1999	25.22	25.72	25.22	25.59
1756	NYSE	AES	Fri, May 7, 1999	25.47	25.47	25.03	25.09
1755	NYSE	AES	Thu, May 6, 1999	25.34	25.63	25.25	25.47
1754	NYSE	AES	Wed, May 5, 1999	25.31	25.56	25.13	25.41
1753	NYSE	AES	Tue, May 4, 1999	25.47	25.47	25.13	25.19
1752	NYSE	AES	Mon, May 3, 1999	25.03	25.44	24.91	25.41
1751	NYSE	AES	Fri, Apr 30, 1999	25.41	25.44	24.84	25.00
1750	NYSE	AES	Thu, Apr 29, 1999	25.13	25.44	25.13	25.38
1749	NYSE	AES	Wed, Apr 28, 1999	25.25	25.25	24.75	25.00
1748	NYSE	AES	Tue, Apr 27, 1999	25.19	26.19	25.03	25.50
1747	NYSE	AES	Mon, Apr 26, 1999	24.19	25.00	24.09	24.94
1746	NYSE	AES	Fri, Apr 23, 1999	23.88	24.28	23.88	24.00
1745	NYSE	AES	Thu, Apr 22, 1999	24.28	24.56	23.56	23.81
1744	NYSE	AES	Wed, Apr 21, 1999	25.25	25.28	24.38	24.38
1743	NYSE	AES	Tue, Apr 20, 1999	25.53	25.63	24.25	25.38
1742	NYSE	AES	Mon, Apr 19, 1999	25.50	25.75	25.31	25.53
1741	NYSE	AES	Fri, Apr 16, 1999	24.50	25.50	24.41	25.19
1740	NYSE	AES	Thu, Apr 15, 1999	23.75	24.66	23.75	23.88
1739	NYSE	AES	Wed, Apr 14, 1999	22.81	23.94	22.81	23.94
1738	NYSE	AES	Tue, Apr 13, 1999	23.38	23.38	22.50	22.81
1737	NYSE	AES	Mon, Apr 12, 1999	22.00	23.31	21.81	23.28
1736	NYSE	AES	Fri, Apr 9, 1999	20.56	21.84	20.56	21.81
1735	NYSE	AES	Thu, Apr 8, 1999	19.56	20.72	19.44	20.59
1734	NYSE	AES	Wed, Apr 7, 1999	19.53	19.56	19.03	19.50
1733	NYSE	AES	Tue, Apr 6, 1999	19.44	19.63	19.06	19.53
1732	NYSE	AES	Mon, Apr 5, 1999	18.78	19.59	18.66	19.41
1731	NYSE	AES	Thu, Apr 1, 1999	18.69	18.88	18.38	18.78
1730	NYSE	AES	Wed, Mar 31, 1999	18.69	18.75	17.50	18.63
1729	NYSE	AES	Tue, Mar 30, 1999	18.94	18.97	18.63	18.69
1728	NYSE	AES	Mon, Mar 29, 1999	20.06	20.25	18.56	18.59
1727	NYSE	AES	Fri, Mar 26, 1999	20.31	20.31	19.75	19.75
1726	NYSE	AES	Thu, Mar 25, 1999	19.59	20.38	19.59	20.34
1725	NYSE	AES	Wed, Mar 24, 1999	19.75	19.81	19.38	19.50
1724	NYSE	AES	Tue, Mar 23, 1999	19.38	19.59	19.28	19.47
1723	NYSE	AES	Mon, Mar 22, 1999	19.66	19.72	19.38	19.38
1722	NYSE	AES	Fri, Mar 19, 1999	20.00	20.75	19.56	19.69
1721	NYSE	AES	Thu, Mar 18, 1999	19.91	20.25	19.72	20.16
1720	NYSE	AES	Wed, Mar 17, 1999	19.59	20.03	19.53	19.66
1719	NYSE	AES	Tue, Mar 16, 1999	19.66	19.88	19.53	19.56
1718	NYSE	AES	Mon, Mar 15, 1999	18.75	19.88	18.56	19.66
1717	NYSE	AES	Fri, Mar 12, 1999	18.31	18.75	18.25	18.75
1716	NYSE	AES	Thu, Mar 11, 1999	17.97	18.31	17.97	18.09
1715	NYSE	AES	Wed, Mar 10, 1999	18.38	18.41	17.88	18.00
1714	NYSE	AES	Tue, Mar 9, 1999	18.97	18.97	17.88	18.28
1713	NYSE	AES	Mon, Mar 8, 1999	19.31	19.31	18.94	18.97
1712	NYSE	AES	Fri, Mar 5, 1999	18.94	19.31	18.94	19.22
1711	NYSE	AES	Thu, Mar 4, 1999	18.50	19.00	18.50	18.88
1710	NYSE	AES	Wed, Mar 3, 1999	17.81	18.50	17.81	18.41
1709	NYSE	AES	Tue, Mar 2, 1999	18.09	18.44	17.72	17.97
1708	NYSE	AES	Mon, Mar 1, 1999	18.00	18.06	17.53	18.06
1707	NYSE	AES	Fri, Feb 26, 1999	19.00	19.00	18.19	18.59
1706	NYSE	AES	Thu, Feb 25, 1999	19.50	19.53	18.63	18.88
1705	NYSE	AES	Wed, Feb 24, 1999	19.66	20.06	19.28	19.59
1704	NYSE	AES	Tue, Feb 23, 1999	20.06	20.38	19.31	19.75
1703	NYSE	AES	Mon, Feb 22, 1999	19.69	20.44	19.69	20.13
1702	NYSE	AES	Fri, Feb 19, 1999	19.25	19.75	19.13	19.69
1701	NYSE	AES	Thu, Feb 18, 1999	19.13	19.50	19.03	19.16
1700	NYSE	AES	Wed, Feb 17, 1999	19.00	19.56	19.00	19.03
1699	NYSE	AES	Tue, Feb 16, 1999	18.94	19.44	18.94	19.28
1698	NYSE	AES	Fri, Feb 12, 1999	18.06	18.94	18.03	18.94
1697	NYSE	AES	Thu, Feb 11, 1999	17.81	18.22	17.81	18.09
1696	NYSE	AES	Wed, Feb 10, 1999	18.34	18.34	17.47	17.69
1695	NYSE	AES	Tue, Feb 9, 1999	18.63	18.94	18.41	18.50
1694	NYSE	AES	Mon, Feb 8, 1999	18.69	18.91	18.38	18.63
1693	NYSE	AES	Fri, Feb 5, 1999	17.59	18.69	17.25	18.56
1692	NYSE	AES	Thu, Feb 4, 1999	17.91	18.28	17.50	17.59
1691	NYSE	AES	Wed, Feb 3, 1999	18.50	18.56	17.94	17.97
1690	NYSE	AES	Tue, Feb 2, 1999	17.13	18.00	16.94	17.66
1689	NYSE	AES	Mon, Feb 1, 1999	16.97	17.41	16.69	16.78
1688	NYSE	AES	Fri, Jan 29, 1999	16.75	16.97	16.50	16.84
1687	NYSE	AES	Thu, Jan 28, 1999	17.00	17.44	16.41	16.50
1686	NYSE	AES	Wed, Jan 27, 1999	17.38	17.50	16.63	16.91
1685	NYSE	AES	Tue, Jan 26, 1999	17.91	18.13	17.03	17.63
1684	NYSE	AES	Mon, Jan 25, 1999	18.41	18.59	17.53	17.81
1683	NYSE	AES	Fri, Jan 22, 1999	18.81	18.91	18.38	18.41
1682	NYSE	AES	Thu, Jan 21, 1999	17.94	19.00	17.88	18.56
1681	NYSE	AES	Wed, Jan 20, 1999	18.88	18.88	17.88	17.94
1680	NYSE	AES	Tue, Jan 19, 1999	19.50	19.56	18.75	18.81
1679	NYSE	AES	Fri, Jan 15, 1999	19.13	19.69	18.88	19.00
1678	NYSE	AES	Thu, Jan 14, 1999	19.41	19.44	18.44	18.44
1677	NYSE	AES	Wed, Jan 13, 1999	19.50	20.22	18.50	19.47
1676	NYSE	AES	Tue, Jan 12, 1999	21.88	21.88	20.78	21.50
1675	NYSE	AES	Mon, Jan 11, 1999	22.50	22.50	21.69	21.75
1674	NYSE	AES	Fri, Jan 8, 1999	23.66	23.72	22.75	22.88
1673	NYSE	AES	Thu, Jan 7, 1999	24.00	24.06	23.56	23.75
1672	NYSE	AES	Wed, Jan 6, 1999	24.50	24.59	24.22	24.38
1671	NYSE	AES	Tue, Jan 5, 1999	24.34	24.38	24.00	24.38
1670	NYSE	AES	Mon, Jan 4, 1999	24.25	24.63	23.91	24.47
1669	NYSE	AES	Thu, Dec 31, 1998	23.38	23.69	22.75	23.69
1668	NYSE	AES	Wed, Dec 30, 1998	23.09	23.25	22.78	23.25
1667	NYSE	AES	Tue, Dec 29, 1998	22.44	23.19	22.38	23.16
1666	NYSE	AES	Mon, Dec 28, 1998	23.00	23.00	22.34	22.69
1665	NYSE	AES	Thu, Dec 24, 1998	22.44	22.56	22.19	22.28
1664	NYSE	AES	Wed, Dec 23, 1998	21.50	22.75	21.50	22.56
1663	NYSE	AES	Tue, Dec 22, 1998	21.97	22.00	20.81	21.22
1662	NYSE	AES	Mon, Dec 21, 1998	21.31	22.19	21.31	21.97
1661	NYSE	AES	Fri, Dec 18, 1998	20.41	21.59	20.28	21.38
1660	NYSE	AES	Thu, Dec 17, 1998	20.56	20.81	19.75	20.22
1659	NYSE	AES	Wed, Dec 16, 1998	20.88	20.88	20.19	20.69
1658	NYSE	AES	Tue, Dec 15, 1998	19.88	21.00	19.75	21.00
1657	NYSE	AES	Mon, Dec 14, 1998	20.31	20.34	19.88	20.00
1656	NYSE	AES	Fri, Dec 11, 1998	21.00	21.22	20.19	20.44
1655	NYSE	AES	Thu, Dec 10, 1998	21.22	21.50	21.03	21.28
1654	NYSE	AES	Wed, Dec 9, 1998	21.69	22.25	21.00	21.16
1653	NYSE	AES	Tue, Dec 8, 1998	22.13	22.38	21.69	21.72
1652	NYSE	AES	Mon, Dec 7, 1998	21.91	22.13	21.41	22.09
1651	NYSE	AES	Fri, Dec 4, 1998	21.63	22.22	21.56	21.88
1650	NYSE	AES	Thu, Dec 3, 1998	22.34	22.53	21.63	21.75
1649	NYSE	AES	Wed, Dec 2, 1998	23.16	23.16	22.25	22.34
1648	NYSE	AES	Tue, Dec 1, 1998	23.25	23.66	23.19	23.28
1647	NYSE	AES	Mon, Nov 30, 1998	21.94	23.06	21.50	22.88
1646	NYSE	AES	Fri, Nov 27, 1998	22.28	22.31	21.81	21.88
1645	NYSE	AES	Wed, Nov 25, 1998	22.50	22.63	22.09	22.16
1644	NYSE	AES	Tue, Nov 24, 1998	22.31	22.63	22.25	22.47
1643	NYSE	AES	Mon, Nov 23, 1998	22.00	22.78	21.88	22.47
1642	NYSE	AES	Fri, Nov 20, 1998	22.19	22.19	21.59	21.78
1641	NYSE	AES	Thu, Nov 19, 1998	21.75	21.78	21.34	21.69
1640	NYSE	AES	Wed, Nov 18, 1998	21.84	21.84	20.13	20.50
1639	NYSE	AES	Tue, Nov 17, 1998	22.13	22.50	21.84	21.94
1638	NYSE	AES	Mon, Nov 16, 1998	21.47	22.09	21.44	22.06
1637	NYSE	AES	Fri, Nov 13, 1998	21.56	21.63	21.09	21.34
1636	NYSE	AES	Thu, Nov 12, 1998	21.25	21.72	21.06	21.53
1635	NYSE	AES	Wed, Nov 11, 1998	22.19	22.19	21.22	21.31
1634	NYSE	AES	Tue, Nov 10, 1998	21.63	22.19	21.38	22.19
1633	NYSE	AES	Mon, Nov 9, 1998	22.19	22.19	21.56	21.66
1632	NYSE	AES	Fri, Nov 6, 1998	22.03	22.19	21.97	22.09
1631	NYSE	AES	Thu, Nov 5, 1998	22.00	22.28	22.00	22.16
1630	NYSE	AES	Wed, Nov 4, 1998	22.00	22.00	21.25	21.94
1629	NYSE	AES	Tue, Nov 3, 1998	21.25	21.75	21.19	21.75
1628	NYSE	AES	Mon, Nov 2, 1998	20.75	21.88	20.72	20.97
1627	NYSE	AES	Fri, Oct 30, 1998	19.03	20.50	19.03	20.47
1626	NYSE	AES	Thu, Oct 29, 1998	19.88	19.88	19.03	19.03
1625	NYSE	AES	Wed, Oct 28, 1998	20.69	20.75	19.75	19.75
1624	NYSE	AES	Tue, Oct 27, 1998	21.09	21.16	20.69	20.69
1623	NYSE	AES	Mon, Oct 26, 1998	19.44	20.28	19.13	20.13
1622	NYSE	AES	Fri, Oct 23, 1998	19.53	19.94	19.19	19.31
1621	NYSE	AES	Thu, Oct 22, 1998	18.72	19.81	18.69	19.47
1620	NYSE	AES	Wed, Oct 21, 1998	18.75	19.13	18.47	18.97
1619	NYSE	AES	Tue, Oct 20, 1998	18.13	19.16	18.09	18.63
1618	NYSE	AES	Mon, Oct 19, 1998	17.91	18.06	17.50	18.00
1617	NYSE	AES	Fri, Oct 16, 1998	18.19	18.19	17.84	17.91
1616	NYSE	AES	Thu, Oct 15, 1998	17.47	17.66	17.09	17.50
1615	NYSE	AES	Wed, Oct 14, 1998	17.56	17.78	17.22	17.41
1614	NYSE	AES	Tue, Oct 13, 1998	17.03	18.00	16.91	17.69
1613	NYSE	AES	Mon, Oct 12, 1998	18.25	18.31	17.13	17.16
1612	NYSE	AES	Fri, Oct 9, 1998	16.25	17.16	16.00	16.94
1611	NYSE	AES	Thu, Oct 8, 1998	16.88	17.88	16.00	16.25
1610	NYSE	AES	Wed, Oct 7, 1998	17.13	17.50	16.31	16.88
1609	NYSE	AES	Tue, Oct 6, 1998	18.25	18.41	16.63	17.09
1608	NYSE	AES	Mon, Oct 5, 1998	18.00	18.25	17.22	17.94
1607	NYSE	AES	Fri, Oct 2, 1998	18.00	18.50	17.94	18.25
1606	NYSE	AES	Thu, Oct 1, 1998	18.13	18.25	17.63	18.13
1605	NYSE	AES	Wed, Sep 30, 1998	18.81	18.84	17.75	18.53
1604	NYSE	AES	Tue, Sep 29, 1998	18.38	19.41	17.91	19.13
1603	NYSE	AES	Mon, Sep 28, 1998	16.94	17.59	16.63	16.75
1602	NYSE	AES	Fri, Sep 25, 1998	16.59	17.19	15.63	16.97
1601	NYSE	AES	Thu, Sep 24, 1998	16.50	17.50	16.50	16.91
1600	NYSE	AES	Wed, Sep 23, 1998	15.41	16.75	15.41	16.63
1599	NYSE	AES	Tue, Sep 22, 1998	14.97	15.94	14.38	15.34
1598	NYSE	AES	Mon, Sep 21, 1998	14.66	14.88	14.31	14.84
1597	NYSE	AES	Fri, Sep 18, 1998	15.88	15.88	14.88	14.91
1596	NYSE	AES	Thu, Sep 17, 1998	15.75	15.75	15.03	15.75
1595	NYSE	AES	Wed, Sep 16, 1998	16.00	16.00	15.06	15.88
1594	NYSE	AES	Tue, Sep 15, 1998	14.31	15.97	14.25	15.94
1593	NYSE	AES	Mon, Sep 14, 1998	13.81	14.72	13.78	14.19
1592	NYSE	AES	Fri, Sep 11, 1998	13.34	13.81	12.88	13.81
1591	NYSE	AES	Thu, Sep 10, 1998	13.00	13.34	12.78	13.34
1590	NYSE	AES	Wed, Sep 9, 1998	14.38	14.41	13.09	13.34
1589	NYSE	AES	Tue, Sep 8, 1998	15.00	15.00	14.03	14.72
1588	NYSE	AES	Fri, Sep 4, 1998	13.31	13.31	11.50	12.13
1587	NYSE	AES	Thu, Sep 3, 1998	13.84	14.13	13.25	13.25
1586	NYSE	AES	Wed, Sep 2, 1998	13.88	14.88	13.88	14.03
1585	NYSE	AES	Tue, Sep 1, 1998	13.75	14.25	13.56	13.75
1584	NYSE	AES	Mon, Aug 31, 1998	14.47	14.75	13.56	13.63
1583	NYSE	AES	Fri, Aug 28, 1998	15.06	15.16	14.16	14.47
1582	NYSE	AES	Thu, Aug 27, 1998	15.00	15.38	14.38	14.66
1581	NYSE	AES	Wed, Aug 26, 1998	15.25	15.34	14.59	15.09
1580	NYSE	AES	Tue, Aug 25, 1998	17.09	17.09	16.09	16.16
1579	NYSE	AES	Mon, Aug 24, 1998	17.63	17.75	16.38	16.97
1578	NYSE	AES	Fri, Aug 21, 1998	18.50	18.53	17.16	17.56
1577	NYSE	AES	Thu, Aug 20, 1998	18.88	18.91	18.63	18.75
1576	NYSE	AES	Wed, Aug 19, 1998	18.56	18.84	18.38	18.69
1575	NYSE	AES	Tue, Aug 18, 1998	18.13	18.47	17.63	18.13
1574	NYSE	AES	Mon, Aug 17, 1998	18.94	18.94	17.63	18.06
1573	NYSE	AES	Fri, Aug 14, 1998	19.50	19.72	18.81	18.88
1572	NYSE	AES	Thu, Aug 13, 1998	19.75	19.81	18.00	19.00
1571	NYSE	AES	Wed, Aug 12, 1998	20.75	20.94	19.75	19.84
1570	NYSE	AES	Tue, Aug 11, 1998	20.75	20.81	20.50	20.63
1569	NYSE	AES	Mon, Aug 10, 1998	21.78	21.78	21.38	21.38
1568	NYSE	AES	Fri, Aug 7, 1998	21.38	22.00	21.19	21.75
1567	NYSE	AES	Thu, Aug 6, 1998	22.31	22.47	20.81	21.25
1566	NYSE	AES	Wed, Aug 5, 1998	22.19	22.59	22.19	22.53
1565	NYSE	AES	Tue, Aug 4, 1998	23.19	23.47	22.00	22.31
1564	NYSE	AES	Mon, Aug 3, 1998	22.94	23.47	22.38	23.19
1563	NYSE	AES	Fri, Jul 31, 1998	22.22	23.00	22.19	22.91
1562	NYSE	AES	Thu, Jul 30, 1998	22.25	22.34	22.06	22.09
1561	NYSE	AES	Wed, Jul 29, 1998	22.44	22.63	22.00	22.00
1560	NYSE	AES	Tue, Jul 28, 1998	23.25	23.84	22.41	22.44
1559	NYSE	AES	Mon, Jul 27, 1998	22.75	23.25	22.38	23.25
1558	NYSE	AES	Fri, Jul 24, 1998	22.88	23.09	22.16	22.75
1557	NYSE	AES	Thu, Jul 23, 1998	23.50	23.50	22.78	22.78
1556	NYSE	AES	Wed, Jul 22, 1998	23.88	23.88	23.34	23.53
1555	NYSE	AES	Tue, Jul 21, 1998	25.00	25.00	23.47	23.75
1554	NYSE	AES	Mon, Jul 20, 1998	24.63	25.00	24.63	25.00
1553	NYSE	AES	Fri, Jul 17, 1998	24.81	24.88	24.41	24.56
1552	NYSE	AES	Thu, Jul 16, 1998	24.84	24.88	24.69	24.75
1551	NYSE	AES	Wed, Jul 15, 1998	24.91	25.38	24.72	24.84
1550	NYSE	AES	Tue, Jul 14, 1998	24.88	25.00	23.97	24.72
1549	NYSE	AES	Mon, Jul 13, 1998	26.38	26.38	25.94	26.13
1548	NYSE	AES	Fri, Jul 10, 1998	27.13	27.47	26.13	26.31
1547	NYSE	AES	Thu, Jul 9, 1998	26.69	27.69	26.69	27.13
1546	NYSE	AES	Wed, Jul 8, 1998	26.38	26.88	26.19	26.59
1545	NYSE	AES	Tue, Jul 7, 1998	26.38	26.50	25.81	26.13
1544	NYSE	AES	Mon, Jul 6, 1998	26.72	26.75	26.31	26.31
1543	NYSE	AES	Thu, Jul 2, 1998	27.22	27.28	26.56	26.59
1542	NYSE	AES	Wed, Jul 1, 1998	26.50	27.25	26.50	27.09
1541	NYSE	AES	Tue, Jun 30, 1998	27.47	27.50	26.28	26.28
1540	NYSE	AES	Mon, Jun 29, 1998	27.38	27.53	26.97	27.47
1539	NYSE	AES	Fri, Jun 26, 1998	25.75	27.19	25.75	26.94
1538	NYSE	AES	Thu, Jun 25, 1998	25.03	25.50	25.03	25.44
1537	NYSE	AES	Wed, Jun 24, 1998	24.53	25.13	24.53	25.00
1536	NYSE	AES	Tue, Jun 23, 1998	24.34	24.66	24.16	24.56
1535	NYSE	AES	Mon, Jun 22, 1998	23.59	24.16	23.59	24.03
1534	NYSE	AES	Fri, Jun 19, 1998	23.25	23.75	23.25	23.63
1533	NYSE	AES	Thu, Jun 18, 1998	23.50	23.72	23.19	23.34
1532	NYSE	AES	Wed, Jun 17, 1998	23.19	23.50	22.94	23.44
1531	NYSE	AES	Tue, Jun 16, 1998	23.25	23.44	23.00	23.19
1530	NYSE	AES	Mon, Jun 15, 1998	23.94	24.06	23.25	23.25
1529	NYSE	AES	Fri, Jun 12, 1998	24.84	25.00	23.94	23.94
1528	NYSE	AES	Thu, Jun 11, 1998	24.66	24.94	24.50	24.91
1527	NYSE	AES	Wed, Jun 10, 1998	24.69	25.00	24.41	24.66
1526	NYSE	AES	Tue, Jun 9, 1998	24.59	24.66	24.38	24.50
1525	NYSE	AES	Mon, Jun 8, 1998	24.94	25.13	24.44	24.47
1524	NYSE	AES	Fri, Jun 5, 1998	24.31	25.25	24.31	25.25
1523	NYSE	AES	Thu, Jun 4, 1998	24.22	24.50	24.19	24.38
1522	NYSE	AES	Wed, Jun 3, 1998	23.50	24.38	23.44	24.25
1521	NYSE	AES	Tue, Jun 2, 1998	23.38	23.50	22.94	23.16
1520	NYSE	AES	Mon, Jun 1, 1998	23.78	23.78	23.06	23.13
1519	NYSE	AES	Fri, May 29, 1998	23.91	24.38	23.69	23.78
1518	NYSE	AES	Thu, May 28, 1998	24.00	24.00	22.81	23.88
1517	NYSE	AES	Wed, May 27, 1998	24.13	24.44	23.88	24.00
1516	NYSE	AES	Tue, May 26, 1998	25.06	25.31	24.50	24.63
1515	NYSE	AES	Fri, May 22, 1998	25.41	25.44	25.06	25.06
1514	NYSE	AES	Thu, May 21, 1998	25.25	25.38	25.16	25.38
1513	NYSE	AES	Wed, May 20, 1998	25.88	25.88	24.94	25.09
1512	NYSE	AES	Tue, May 19, 1998	26.00	26.25	25.13	25.59
1511	NYSE	AES	Mon, May 18, 1998	25.03	25.81	25.00	25.66
1510	NYSE	AES	Fri, May 15, 1998	24.75	25.50	24.75	24.94
1509	NYSE	AES	Thu, May 14, 1998	25.00	25.03	24.25	24.63
1508	NYSE	AES	Wed, May 13, 1998	26.41	26.50	24.84	25.06
1507	NYSE	AES	Tue, May 12, 1998	26.94	26.94	25.75	26.28
1506	NYSE	AES	Mon, May 11, 1998	27.63	27.72	26.81	26.81
1505	NYSE	AES	Fri, May 8, 1998	27.47	27.78	27.44	27.63
1504	NYSE	AES	Thu, May 7, 1998	28.00	28.00	26.94	27.34
1503	NYSE	AES	Wed, May 6, 1998	28.50	28.53	27.88	27.91
1502	NYSE	AES	Tue, May 5, 1998	28.13	28.19	27.84	28.09
1501	NYSE	AES	Mon, May 4, 1998	28.25	28.31	28.03	28.13
1500	NYSE	AES	Fri, May 1, 1998	27.84	28.25	27.06	28.25
1499	NYSE	AES	Thu, Apr 30, 1998	27.88	28.19	27.47	27.59
1498	NYSE	AES	Wed, Apr 29, 1998	27.34	27.78	27.31	27.75
1497	NYSE	AES	Tue, Apr 28, 1998	27.38	27.81	27.00	27.25
1496	NYSE	AES	Mon, Apr 27, 1998	27.63	27.63	26.00	27.00
1495	NYSE	AES	Fri, Apr 24, 1998	28.31	28.56	28.03	28.16
1494	NYSE	AES	Thu, Apr 23, 1998	28.69	28.94	28.47	28.75
1493	NYSE	AES	Wed, Apr 22, 1998	28.13	29.00	28.03	28.84
1492	NYSE	AES	Tue, Apr 21, 1998	26.81	27.63	26.75	27.38
1491	NYSE	AES	Mon, Apr 20, 1998	27.19	27.19	26.38	26.63
1490	NYSE	AES	Fri, Apr 17, 1998	27.09	27.19	26.78	26.88
1489	NYSE	AES	Thu, Apr 16, 1998	27.13	27.13	26.84	26.94
1488	NYSE	AES	Wed, Apr 15, 1998	27.00	27.63	26.94	27.21
1487	NYSE	AES	Tue, Apr 14, 1998	27.00	27.25	26.88	26.91
1486	NYSE	AES	Mon, Apr 13, 1998	26.75	27.00	26.63	26.94
1485	NYSE	AES	Thu, Apr 9, 1998	27.19	27.34	26.72	26.75
1484	NYSE	AES	Wed, Apr 8, 1998	27.69	28.25	27.06	27.06
1483	NYSE	AES	Tue, Apr 7, 1998	28.13	28.13	27.63	27.69
1482	NYSE	AES	Mon, Apr 6, 1998	27.94	28.13	27.75	27.88
1481	NYSE	AES	Fri, Apr 3, 1998	28.25	28.25	27.66	27.94
1480	NYSE	AES	Thu, Apr 2, 1998	26.94	28.25	26.88	27.94
1479	NYSE	AES	Wed, Apr 1, 1998	26.22	26.75	25.78	26.72
1478	NYSE	AES	Tue, Mar 31, 1998	26.63	26.69	25.63	26.22
1477	NYSE	AES	Mon, Mar 30, 1998	26.97	27.16	26.19	26.63
1476	NYSE	AES	Fri, Mar 27, 1998	26.75	27.00	26.50	26.94
1475	NYSE	AES	Thu, Mar 26, 1998	26.19	26.66	26.06	26.63
1474	NYSE	AES	Wed, Mar 25, 1998	26.56	27.00	26.19	26.19
1473	NYSE	AES	Tue, Mar 24, 1998	25.31	26.69	25.31	26.50
1472	NYSE	AES	Mon, Mar 23, 1998	24.75	25.19	24.75	25.00
1471	NYSE	AES	Fri, Mar 20, 1998	25.00	25.25	24.88	25.06
1470	NYSE	AES	Thu, Mar 19, 1998	25.03	25.31	24.94	25.00
1469	NYSE	AES	Wed, Mar 18, 1998	24.81	25.06	24.72	25.00
1468	NYSE	AES	Tue, Mar 17, 1998	24.50	24.88	24.50	24.81
1467	NYSE	AES	Mon, Mar 16, 1998	24.00	24.44	24.00	24.38
1466	NYSE	AES	Fri, Mar 13, 1998	24.03	24.22	23.75	23.88
1465	NYSE	AES	Thu, Mar 12, 1998	23.56	24.19	23.56	24.00
1464	NYSE	AES	Wed, Mar 11, 1998	22.63	23.63	22.63	23.53
1463	NYSE	AES	Tue, Mar 10, 1998	22.97	23.44	22.94	23.00
1462	NYSE	AES	Mon, Mar 9, 1998	22.69	22.97	22.53	22.63
1461	NYSE	AES	Fri, Mar 6, 1998	22.50	22.97	22.50	22.66
1460	NYSE	AES	Thu, Mar 5, 1998	22.00	22.50	22.00	22.47
1459	NYSE	AES	Wed, Mar 4, 1998	22.06	22.22	22.00	22.03
1458	NYSE	AES	Tue, Mar 3, 1998	21.88	22.28	21.81	21.97
1457	NYSE	AES	Mon, Mar 2, 1998	21.88	22.13	21.81	21.88
1456	NYSE	AES	Fri, Feb 27, 1998	21.59	22.13	21.59	22.00
1455	NYSE	AES	Thu, Feb 26, 1998	21.63	21.94	21.53	21.66
1454	NYSE	AES	Wed, Feb 25, 1998	21.25	21.69	21.22	21.50
1453	NYSE	AES	Tue, Feb 24, 1998	21.00	21.31	20.88	21.00
1452	NYSE	AES	Mon, Feb 23, 1998	20.25	21.06	20.22	21.00
1451	NYSE	AES	Fri, Feb 20, 1998	20.00	20.50	20.00	20.31
1450	NYSE	AES	Thu, Feb 19, 1998	20.59	20.59	19.69	19.94
1449	NYSE	AES	Wed, Feb 18, 1998	20.66	20.66	20.50	20.53
1448	NYSE	AES	Tue, Feb 17, 1998	20.81	20.91	20.44	20.63
1447	NYSE	AES	Fri, Feb 13, 1998	21.28	21.31	20.56	20.75
1446	NYSE	AES	Thu, Feb 12, 1998	21.25	21.50	21.06	21.38
1445	NYSE	AES	Wed, Feb 11, 1998	20.72	20.84	20.59	20.78
1444	NYSE	AES	Tue, Feb 10, 1998	21.75	21.75	20.56	20.63
1443	NYSE	AES	Mon, Feb 9, 1998	21.94	21.97	21.03	21.38
1442	NYSE	AES	Fri, Feb 6, 1998	21.66	22.13	21.63	21.81
1441	NYSE	AES	Thu, Feb 5, 1998	21.88	22.06	21.59	21.66
1440	NYSE	AES	Wed, Feb 4, 1998	22.06	22.09	21.59	21.69
1439	NYSE	AES	Tue, Feb 3, 1998	21.78	22.22	21.78	21.97
1438	NYSE	AES	Mon, Feb 2, 1998	21.75	21.94	21.75	21.75
1437	NYSE	AES	Fri, Jan 30, 1998	20.72	21.53	20.72	21.41
1436	NYSE	AES	Thu, Jan 29, 1998	20.56	21.25	20.56	20.59
1435	NYSE	AES	Wed, Jan 28, 1998	20.72	21.03	20.38	20.59
1434	NYSE	AES	Tue, Jan 27, 1998	21.59	21.66	20.66	20.66
1433	NYSE	AES	Mon, Jan 26, 1998	21.56	21.78	21.56	21.72
1432	NYSE	AES	Fri, Jan 23, 1998	21.38	21.81	21.38	21.63
1431	NYSE	AES	Thu, Jan 22, 1998	21.31	21.38	21.13	21.38
1430	NYSE	AES	Wed, Jan 21, 1998	20.75	21.38	20.75	21.34
1429	NYSE	AES	Tue, Jan 20, 1998	20.94	21.25	20.59	20.88
1428	NYSE	AES	Fri, Jan 16, 1998	20.97	21.31	20.50	20.50
1427	NYSE	AES	Thu, Jan 15, 1998	21.50	21.50	20.25	20.84
1426	NYSE	AES	Wed, Jan 14, 1998	22.25	22.25	21.56	21.63
1425	NYSE	AES	Tue, Jan 13, 1998	22.28	22.66	22.06	22.22
1424	NYSE	AES	Mon, Jan 12, 1998	21.50	22.22	21.03	22.16
1423	NYSE	AES	Fri, Jan 9, 1998	22.44	22.66	22.06	22.25
1422	NYSE	AES	Thu, Jan 8, 1998	23.16	23.16	22.59	22.66
1421	NYSE	AES	Wed, Jan 7, 1998	22.94	23.38	22.94	23.13
1420	NYSE	AES	Tue, Jan 6, 1998	22.88	22.88	22.50	22.88
1419	NYSE	AES	Mon, Jan 5, 1998	22.59	23.00	22.19	23.00
1418	NYSE	AES	Fri, Jan 2, 1998	23.31	23.47	22.66	22.66
1417	NYSE	AES	Wed, Dec 31, 1997	23.31	23.75	23.06	23.31
1416	NYSE	AES	Tue, Dec 30, 1997	22.38	23.25	22.25	23.25
1415	NYSE	AES	Mon, Dec 29, 1997	20.81	22.44	20.81	22.38
1414	NYSE	AES	Fri, Dec 26, 1997	20.75	21.06	20.69	20.94
1413	NYSE	AES	Wed, Dec 24, 1997	20.72	20.75	20.56	20.69
1412	NYSE	AES	Tue, Dec 23, 1997	20.38	20.75	20.31	20.75
1411	NYSE	AES	Mon, Dec 22, 1997	20.75	20.91	20.16	20.25
1410	NYSE	AES	Fri, Dec 19, 1997	21.38	21.38	20.03	21.00
1409	NYSE	AES	Thu, Dec 18, 1997	21.56	21.75	21.53	21.56
1408	NYSE	AES	Wed, Dec 17, 1997	21.81	21.81	21.28	21.50
1407	NYSE	AES	Tue, Dec 16, 1997	21.53	21.91	21.53	21.75
1406	NYSE	AES	Mon, Dec 15, 1997	21.09	21.69	21.09	21.59
1405	NYSE	AES	Fri, Dec 12, 1997	20.97	21.06	20.88	20.97
1404	NYSE	AES	Thu, Dec 11, 1997	20.94	21.44	20.81	20.94
1403	NYSE	AES	Wed, Dec 10, 1997	21.19	21.22	21.00	21.13
1402	NYSE	AES	Tue, Dec 9, 1997	21.63	21.63	21.16	21.25
1401	NYSE	AES	Mon, Dec 8, 1997	21.69	21.72	21.38	21.72
1400	NYSE	AES	Fri, Dec 5, 1997	21.50	21.97	21.33	21.59
1399	NYSE	AES	Thu, Dec 4, 1997	19.63	21.81	19.63	21.75
1398	NYSE	AES	Wed, Dec 3, 1997	19.25	19.75	19.25	19.50
1397	NYSE	AES	Tue, Dec 2, 1997	18.09	19.28	18.03	19.03
1396	NYSE	AES	Mon, Dec 1, 1997	18.34	18.38	17.50	18.03
1395	NYSE	AES	Fri, Nov 28, 1997	18.63	18.63	18.31	18.31
1394	NYSE	AES	Wed, Nov 26, 1997	18.81	18.88	18.44	18.59
1393	NYSE	AES	Tue, Nov 25, 1997	19.19	19.38	18.88	18.88
1392	NYSE	AES	Mon, Nov 24, 1997	19.06	19.06	18.84	19.00
1391	NYSE	AES	Fri, Nov 21, 1997	18.91	19.06	18.88	19.06
1390	NYSE	AES	Thu, Nov 20, 1997	18.84	19.38	18.84	18.91
1389	NYSE	AES	Wed, Nov 19, 1997	19.16	19.56	18.50	18.72
1388	NYSE	AES	Tue, Nov 18, 1997	19.59	19.59	19.25	19.28
1387	NYSE	AES	Mon, Nov 17, 1997	19.13	19.88	19.13	19.47
1386	NYSE	AES	Fri, Nov 14, 1997	20.13	20.13	18.59	18.81
1385	NYSE	AES	Thu, Nov 13, 1997	20.59	20.63	20.16	20.16
1384	NYSE	AES	Wed, Nov 12, 1997	20.59	20.75	20.50	20.56
1383	NYSE	AES	Tue, Nov 11, 1997	20.63	20.81	20.31	20.66
1382	NYSE	AES	Mon, Nov 10, 1997	20.25	20.59	20.25	20.50
1381	NYSE	AES	Fri, Nov 7, 1997	20.44	20.44	19.88	20.22
1380	NYSE	AES	Thu, Nov 6, 1997	20.50	20.94	20.41	20.69
1379	NYSE	AES	Wed, Nov 5, 1997	20.00	20.50	20.00	20.47
1378	NYSE	AES	Tue, Nov 4, 1997	20.06	20.38	19.88	20.06
1377	NYSE	AES	Mon, Nov 3, 1997	20.13	20.16	19.91	20.06
1376	NYSE	AES	Fri, Oct 31, 1997	19.88	20.25	19.50	19.81
1375	NYSE	AES	Thu, Oct 30, 1997	21.09	21.09	19.47	19.50
1374	NYSE	AES	Wed, Oct 29, 1997	20.53	21.28	20.53	21.09
1373	NYSE	AES	Tue, Oct 28, 1997	20.25	20.50	19.56	20.41
1372	NYSE	AES	Mon, Oct 27, 1997	21.97	22.00	20.97	21.00
1371	NYSE	AES	Fri, Oct 24, 1997	22.44	22.44	21.63	22.03
1370	NYSE	AES	Thu, Oct 23, 1997	22.75	22.78	21.97	22.44
1369	NYSE	AES	Wed, Oct 22, 1997	23.63	23.94	23.28	23.47
1368	NYSE	AES	Tue, Oct 21, 1997	21.84	23.66	20.88	23.59
1367	NYSE	AES	Mon, Oct 20, 1997	22.13	22.25	21.72	21.81
1366	NYSE	AES	Fri, Oct 17, 1997	22.63	22.63	21.31	21.88
1365	NYSE	AES	Thu, Oct 16, 1997	22.97	22.97	22.59	22.63
1364	NYSE	AES	Wed, Oct 15, 1997	22.97	22.97	22.75	22.94
1363	NYSE	AES	Tue, Oct 14, 1997	22.72	23.00	22.50	22.94
1362	NYSE	AES	Mon, Oct 13, 1997	23.25	23.25	22.69	22.72
1361	NYSE	AES	Fri, Oct 10, 1997	24.00	24.03	23.13	23.25
1360	NYSE	AES	Thu, Oct 9, 1997	23.50	24.00	23.44	23.88
1359	NYSE	AES	Wed, Oct 8, 1997	23.41	24.16	23.41	23.50
1358	NYSE	AES	Tue, Oct 7, 1997	23.31	23.69	23.22	23.53
1357	NYSE	AES	Mon, Oct 6, 1997	23.47	23.63	22.94	23.44
1356	NYSE	AES	Fri, Oct 3, 1997	23.94	24.81	22.41	23.34
1355	NYSE	AES	Thu, Oct 2, 1997	21.72	24.25	21.69	23.97
1354	NYSE	AES	Wed, Oct 1, 1997	22.00	22.06	21.56	21.72
1353	NYSE	AES	Tue, Sep 30, 1997	21.97	22.00	21.53	21.88
1352	NYSE	AES	Mon, Sep 29, 1997	22.13	22.63	21.94	21.94
1351	NYSE	AES	Fri, Sep 26, 1997	21.56	22.13	21.38	22.13
1350	NYSE	AES	Thu, Sep 25, 1997	21.22	21.88	21.16	21.72
1349	NYSE	AES	Wed, Sep 24, 1997	21.00	21.16	20.09	21.16
1348	NYSE	AES	Tue, Sep 23, 1997	21.63	21.63	21.00	21.03
1347	NYSE	AES	Mon, Sep 22, 1997	20.97	21.72	20.97	21.66
1346	NYSE	AES	Fri, Sep 19, 1997	20.88	20.97	20.78	20.97
1345	NYSE	AES	Thu, Sep 18, 1997	20.88	21.00	20.63	20.88
1344	NYSE	AES	Wed, Sep 17, 1997	20.88	21.00	20.78	20.81
1343	NYSE	AES	Tue, Sep 16, 1997	20.84	20.84	20.53	20.81
1342	NYSE	AES	Mon, Sep 15, 1997	20.88	20.91	20.50	20.72
1341	NYSE	AES	Fri, Sep 12, 1997	20.97	21.00	20.34	21.00
1340	NYSE	AES	Thu, Sep 11, 1997	19.88	21.06	19.88	20.97
1339	NYSE	AES	Wed, Sep 10, 1997	19.44	19.94	19.38	19.94
1338	NYSE	AES	Tue, Sep 9, 1997	18.88	19.56	18.88	19.44
1337	NYSE	AES	Mon, Sep 8, 1997	19.25	19.69	18.81	19.06
1336	NYSE	AES	Fri, Sep 5, 1997	19.59	19.63	19.00	19.16
1335	NYSE	AES	Thu, Sep 4, 1997	18.94	19.63	18.91	19.53
1334	NYSE	AES	Wed, Sep 3, 1997	18.88	19.19	18.63	18.94
1333	NYSE	AES	Tue, Sep 2, 1997	18.69	19.13	18.59	18.75
1332	NYSE	AES	Fri, Aug 29, 1997	19.13	19.38	18.50	18.50
1331	NYSE	AES	Thu, Aug 28, 1997	18.16	19.00	18.13	19.00
1330	NYSE	AES	Wed, Aug 27, 1997	18.20	18.36	18.13	18.20
1329	NYSE	AES	Tue, Aug 26, 1997	18.00	18.44	18.00	18.20
1328	NYSE	AES	Mon, Aug 25, 1997	18.47	18.58	18.00	18.00
1327	NYSE	AES	Fri, Aug 22, 1997	18.69	18.69	18.44	18.47
1326	NYSE	AES	Thu, Aug 21, 1997	18.94	18.94	18.72	18.77
1325	NYSE	AES	Wed, Aug 20, 1997	19.00	19.17	18.91	18.91
1324	NYSE	AES	Tue, Aug 19, 1997	19.38	19.41	19.00	19.00
1323	NYSE	AES	Mon, Aug 18, 1997	19.25	19.31	19.22	19.31
1322	NYSE	AES	Fri, Aug 15, 1997	19.48	19.50	19.13	19.30
1321	NYSE	AES	Thu, Aug 14, 1997	19.61	19.61	19.42	19.45
1320	NYSE	AES	Wed, Aug 13, 1997	19.75	19.75	19.50	19.59
1319	NYSE	AES	Tue, Aug 12, 1997	19.59	19.69	19.50	19.58
1318	NYSE	AES	Mon, Aug 11, 1997	19.22	19.67	19.20	19.59
1317	NYSE	AES	Fri, Aug 8, 1997	19.08	19.16	18.88	19.16
1316	NYSE	AES	Thu, Aug 7, 1997	19.00	19.22	19.00	19.05
1315	NYSE	AES	Wed, Aug 6, 1997	18.94	19.13	18.75	19.00
1314	NYSE	AES	Tue, Aug 5, 1997	19.09	19.25	19.00	19.00
1313	NYSE	AES	Mon, Aug 4, 1997	19.50	19.53	19.06	19.34
1312	NYSE	AES	Fri, Aug 1, 1997	19.75	19.77	19.47	19.50
1311	NYSE	AES	Thu, Jul 31, 1997	19.64	19.75	19.64	19.75
1310	NYSE	AES	Wed, Jul 30, 1997	19.84	19.88	19.34	19.55
1309	NYSE	AES	Tue, Jul 29, 1997	19.88	19.91	19.64	19.75
1308	NYSE	AES	Mon, Jul 28, 1997	19.84	19.88	19.69	19.84
1307	NYSE	AES	Fri, Jul 25, 1997	19.77	19.88	19.70	19.88
1306	NYSE	AES	Thu, Jul 24, 1997	19.25	19.86	19.19	19.78
1305	NYSE	AES	Wed, Jul 23, 1997	19.69	19.94	19.13	19.19
1304	NYSE	AES	Tue, Jul 22, 1997	19.75	19.91	19.63	19.63
1303	NYSE	AES	Mon, Jul 21, 1997	19.84	19.84	19.44	19.75
1302	NYSE	AES	Fri, Jul 18, 1997	19.94	19.94	19.81	19.91
1301	NYSE	AES	Thu, Jul 17, 1997	19.94	20.00	19.94	19.95
1300	NYSE	AES	Wed, Jul 16, 1997	19.81	20.84	19.70	20.69
1299	NYSE	AES	Tue, Jul 15, 1997	18.70	19.81	18.70	19.81
1298	NYSE	AES	Mon, Jul 14, 1997	18.59	18.73	18.58	18.73
1297	NYSE	AES	Fri, Jul 11, 1997	18.36	18.66	18.36	18.59
1296	NYSE	AES	Thu, Jul 10, 1997	18.19	18.41	18.13	18.41
1295	NYSE	AES	Wed, Jul 9, 1997	18.25	18.41	18.22	18.22
1294	NYSE	AES	Tue, Jul 8, 1997	18.13	18.30	18.13	18.19
1293	NYSE	AES	Mon, Jul 7, 1997	17.98	18.06	17.75	18.06
1292	NYSE	AES	Thu, Jul 3, 1997	17.63	17.94	17.63	17.84
1291	NYSE	AES	Wed, Jul 2, 1997	17.72	17.81	17.48	17.59
1290	NYSE	AES	Tue, Jul 1, 1997	17.69	17.75	17.31	17.69
1289	NYSE	AES	Mon, Jun 30, 1997	17.97	18.00	17.56	17.69
1288	NYSE	AES	Fri, Jun 27, 1997	17.75	17.97	17.75	17.94
1287	NYSE	AES	Thu, Jun 26, 1997	17.58	17.72	17.58	17.69
1286	NYSE	AES	Wed, Jun 25, 1997	17.56	17.69	17.53	17.63
1285	NYSE	AES	Tue, Jun 24, 1997	17.44	17.63	17.44	17.59
1284	NYSE	AES	Mon, Jun 23, 1997	17.75	17.75	17.28	17.44
1283	NYSE	AES	Fri, Jun 20, 1997	17.97	18.00	17.75	17.78
1282	NYSE	AES	Thu, Jun 19, 1997	18.00	18.16	17.94	17.97
1281	NYSE	AES	Wed, Jun 18, 1997	17.78	18.03	17.69	18.00
1280	NYSE	AES	Tue, Jun 17, 1997	17.97	18.00	17.66	17.72
1279	NYSE	AES	Mon, Jun 16, 1997	18.19	18.27	17.88	17.97
1278	NYSE	AES	Fri, Jun 13, 1997	17.97	18.44	17.97	18.19
1277	NYSE	AES	Thu, Jun 12, 1997	18.25	18.25	17.88	18.00
1276	NYSE	AES	Wed, Jun 11, 1997	18.50	18.53	18.19	18.31
1275	NYSE	AES	Tue, Jun 10, 1997	18.53	18.66	18.50	18.56
1274	NYSE	AES	Mon, Jun 9, 1997	18.50	18.50	18.31	18.50
1273	NYSE	AES	Fri, Jun 6, 1997	18.44	18.75	18.31	18.69
1272	NYSE	AES	Thu, Jun 5, 1997	18.47	18.53	18.38	18.44
1271	NYSE	AES	Wed, Jun 4, 1997	18.25	18.63	18.25	18.50
1270	NYSE	AES	Tue, Jun 3, 1997	18.41	18.88	18.41	18.50
1269	NYSE	AES	Mon, Jun 2, 1997	18.09	18.41	18.00	18.41
1268	NYSE	AES	Fri, May 30, 1997	17.59	17.97	17.59	17.94
1267	NYSE	AES	Thu, May 29, 1997	17.69	17.84	17.59	17.66
1266	NYSE	AES	Wed, May 28, 1997	17.91	17.94	17.38	17.47
1265	NYSE	AES	Tue, May 27, 1997	17.69	18.28	17.59	18.03
1264	NYSE	AES	Fri, May 23, 1997	17.56	17.69	17.53	17.69
1263	NYSE	AES	Thu, May 22, 1997	17.41	17.69	17.41	17.56
1262	NYSE	AES	Wed, May 21, 1997	17.16	17.41	17.16	17.38
1261	NYSE	AES	Tue, May 20, 1997	17.03	17.09	16.91	17.09
1260	NYSE	AES	Mon, May 19, 1997	16.94	17.31	16.94	17.06
1259	NYSE	AES	Fri, May 16, 1997	16.66	16.84	16.66	16.84
1258	NYSE	AES	Thu, May 15, 1997	16.50	16.59	16.47	16.59
1257	NYSE	AES	Wed, May 14, 1997	16.53	16.59	16.38	16.53
1256	NYSE	AES	Tue, May 13, 1997	16.41	16.63	16.34	16.53
1255	NYSE	AES	Mon, May 12, 1997	16.44	16.56	16.28	16.44
1254	NYSE	AES	Fri, May 9, 1997	16.69	16.72	16.41	16.44
1253	NYSE	AES	Thu, May 8, 1997	16.63	16.94	16.59	16.75
1252	NYSE	AES	Wed, May 7, 1997	16.75	16.81	16.63	16.63
1251	NYSE	AES	Tue, May 6, 1997	16.94	16.97	16.66	16.88
1250	NYSE	AES	Mon, May 5, 1997	16.38	17.00	16.38	17.00
1249	NYSE	AES	Fri, May 2, 1997	15.94	16.31	15.84	16.31
1248	NYSE	AES	Thu, May 1, 1997	16.38	16.38	15.78	15.88
1247	NYSE	AES	Wed, Apr 30, 1997	16.03	16.31	16.03	16.31
1246	NYSE	AES	Tue, Apr 29, 1997	15.59	16.16	15.59	16.00
1245	NYSE	AES	Mon, Apr 28, 1997	15.16	15.53	14.88	15.53
1244	NYSE	AES	Fri, Apr 25, 1997	15.41	15.41	15.28	15.28
1243	NYSE	AES	Thu, Apr 24, 1997	15.47	15.59	15.44	15.53
1242	NYSE	AES	Wed, Apr 23, 1997	15.06	15.41	15.06	15.38
1241	NYSE	AES	Tue, Apr 22, 1997	14.47	15.03	14.44	15.03
1240	NYSE	AES	Mon, Apr 21, 1997	14.66	14.66	14.25	14.38
1239	NYSE	AES	Fri, Apr 18, 1997	14.94	14.94	14.56	14.63
1238	NYSE	AES	Thu, Apr 17, 1997	15.41	15.44	14.84	14.88
1237	NYSE	AES	Wed, Apr 16, 1997	15.25	15.47	15.25	15.47
1236	NYSE	AES	Tue, Apr 15, 1997	15.00	15.31	15.00	15.25
1235	NYSE	AES	Mon, Apr 14, 1997	14.69	14.88	14.59	14.88
1234	NYSE	AES	Fri, Apr 11, 1997	14.94	14.94	14.66	14.69
1233	NYSE	AES	Thu, Apr 10, 1997	15.06	15.06	14.94	14.97
1232	NYSE	AES	Wed, Apr 9, 1997	15.06	15.06	14.97	15.03
1231	NYSE	AES	Tue, Apr 8, 1997	15.03	15.03	14.75	15.00
1230	NYSE	AES	Mon, Apr 7, 1997	15.00	15.00	14.88	14.97
1229	NYSE	AES	Fri, Apr 4, 1997	14.56	14.84	14.56	14.78
1228	NYSE	AES	Thu, Apr 3, 1997	14.19	14.72	14.19	14.59
1227	NYSE	AES	Wed, Apr 2, 1997	13.91	14.03	13.75	14.00
1226	NYSE	AES	Tue, Apr 1, 1997	14.03	14.06	13.88	13.91
1225	NYSE	AES	Mon, Mar 31, 1997	14.06	14.31	14.00	14.00
1224	NYSE	AES	Thu, Mar 27, 1997	14.50	14.53	14.00	14.06
1223	NYSE	AES	Wed, Mar 26, 1997	14.66	14.66	14.50	14.50
1222	NYSE	AES	Tue, Mar 25, 1997	14.66	14.69	14.63	14.63
1221	NYSE	AES	Mon, Mar 24, 1997	15.03	15.03	14.59	14.66
1220	NYSE	AES	Fri, Mar 21, 1997	15.22	15.28	15.09	15.09
1219	NYSE	AES	Thu, Mar 20, 1997	15.28	15.31	15.06	15.13
1218	NYSE	AES	Wed, Mar 19, 1997	15.25	15.38	15.19	15.22
1217	NYSE	AES	Tue, Mar 18, 1997	15.78	15.81	15.19	15.22
1216	NYSE	AES	Mon, Mar 17, 1997	15.84	15.88	15.69	15.88
1215	NYSE	AES	Fri, Mar 14, 1997	15.50	15.88	15.47	15.88
1214	NYSE	AES	Thu, Mar 13, 1997	15.53	15.69	15.47	15.47
1213	NYSE	AES	Wed, Mar 12, 1997	15.91	15.91	15.50	15.50
1212	NYSE	AES	Tue, Mar 11, 1997	15.84	16.03	15.81	15.94
1211	NYSE	AES	Mon, Mar 10, 1997	15.75	16.19	15.72	15.72
1210	NYSE	AES	Fri, Mar 7, 1997	15.34	15.75	15.31	15.75
1209	NYSE	AES	Thu, Mar 6, 1997	15.81	15.81	15.19	15.28
1208	NYSE	AES	Wed, Mar 5, 1997	15.88	15.97	15.59	15.78
1207	NYSE	AES	Tue, Mar 4, 1997	16.28	16.28	15.94	15.94
1206	NYSE	AES	Mon, Mar 3, 1997	16.38	16.44	16.13	16.16
1205	NYSE	AES	Fri, Feb 28, 1997	16.19	16.44	16.13	16.34
1204	NYSE	AES	Thu, Feb 27, 1997	16.28	16.31	16.06	16.19
1203	NYSE	AES	Wed, Feb 26, 1997	16.53	16.59	16.25	16.34
1202	NYSE	AES	Tue, Feb 25, 1997	16.75	16.94	16.53	16.59
1201	NYSE	AES	Mon, Feb 24, 1997	16.56	16.69	16.56	16.69
1200	NYSE	AES	Fri, Feb 21, 1997	16.56	16.75	16.50	16.56
1199	NYSE	AES	Thu, Feb 20, 1997	16.84	16.84	16.50	16.66
1198	NYSE	AES	Wed, Feb 19, 1997	16.72	17.06	16.56	16.91
1197	NYSE	AES	Tue, Feb 18, 1997	15.75	16.72	15.75	16.69
1196	NYSE	AES	Fri, Feb 14, 1997	15.50	15.53	15.28	15.41
1195	NYSE	AES	Thu, Feb 13, 1997	15.03	15.66	15.03	15.53
1194	NYSE	AES	Wed, Feb 12, 1997	14.94	15.06	14.91	15.03
1193	NYSE	AES	Tue, Feb 11, 1997	14.44	14.88	14.44	14.88
1192	NYSE	AES	Mon, Feb 10, 1997	14.94	15.09	14.44	14.44
1191	NYSE	AES	Fri, Feb 7, 1997	14.66	14.97	14.63	14.81
1190	NYSE	AES	Thu, Feb 6, 1997	14.31	14.75	14.28	14.72
1189	NYSE	AES	Wed, Feb 5, 1997	14.97	14.97	14.25	14.25
1188	NYSE	AES	Tue, Feb 4, 1997	15.50	15.50	14.94	15.13
1187	NYSE	AES	Mon, Feb 3, 1997	14.97	15.50	14.88	15.50
1186	NYSE	AES	Fri, Jan 31, 1997	14.28	14.84	14.28	14.84
1185	NYSE	AES	Thu, Jan 30, 1997	13.97	14.38	13.97	14.28
1184	NYSE	AES	Wed, Jan 29, 1997	14.00	14.09	13.81	14.00
1183	NYSE	AES	Tue, Jan 28, 1997	13.41	14.00	13.41	13.91
1182	NYSE	AES	Mon, Jan 27, 1997	13.00	13.41	12.97	13.41
1181	NYSE	AES	Fri, Jan 24, 1997	12.63	12.94	12.53	12.88
1180	NYSE	AES	Thu, Jan 23, 1997	12.47	12.81	12.44	12.66
1179	NYSE	AES	Wed, Jan 22, 1997	12.53	12.66	12.47	12.47
1178	NYSE	AES	Tue, Jan 21, 1997	12.56	12.56	12.44	12.53
1177	NYSE	AES	Mon, Jan 20, 1997	12.53	12.56	12.28	12.56
1176	NYSE	AES	Fri, Jan 17, 1997	12.13	12.72	12.13	12.56
1175	NYSE	AES	Thu, Jan 16, 1997	11.97	12.16	11.88	12.13
1174	NYSE	AES	Wed, Jan 15, 1997	12.03	12.16	11.97	12.00
1173	NYSE	AES	Tue, Jan 14, 1997	11.91	12.03	11.88	12.03
1172	NYSE	AES	Mon, Jan 13, 1997	12.13	12.13	11.84	12.00
1171	NYSE	AES	Fri, Jan 10, 1997	11.88	12.16	11.88	12.13
1170	NYSE	AES	Thu, Jan 9, 1997	11.91	11.94	11.81	11.88
1169	NYSE	AES	Wed, Jan 8, 1997	11.81	12.00	11.69	11.84
1168	NYSE	AES	Tue, Jan 7, 1997	11.63	11.78	11.53	11.75
1167	NYSE	AES	Mon, Jan 6, 1997	11.38	11.63	11.31	11.63
1166	NYSE	AES	Fri, Jan 3, 1997	11.28	11.34	11.19	11.31
1165	NYSE	AES	Thu, Jan 2, 1997	11.53	11.53	11.19	11.34
1164	NYSE	AES	Tue, Dec 31, 1996	11.34	11.63	11.16	11.63
1163	NYSE	AES	Mon, Dec 30, 1996	11.03	11.34	10.94	11.34
1162	NYSE	AES	Fri, Dec 27, 1996	11.34	11.38	11.00	11.03
1161	NYSE	AES	Thu, Dec 26, 1996	11.56	11.59	11.25	11.25
1160	NYSE	AES	Tue, Dec 24, 1996	11.63	11.78	11.47	11.56
1159	NYSE	AES	Mon, Dec 23, 1996	11.59	11.69	11.56	11.59
1158	NYSE	AES	Fri, Dec 20, 1996	11.59	11.72	11.38	11.53
1157	NYSE	AES	Thu, Dec 19, 1996	11.72	11.72	11.56	11.63
1156	NYSE	AES	Wed, Dec 18, 1996	11.59	11.69	11.47	11.69
1155	NYSE	AES	Tue, Dec 17, 1996	11.78	11.81	11.31	11.53
1154	NYSE	AES	Mon, Dec 16, 1996	12.00	12.00	11.92	11.94
1153	NYSE	AES	Fri, Dec 13, 1996	11.91	12.03	11.84	12.03
1152	NYSE	AES	Thu, Dec 12, 1996	12.00	12.03	11.91	11.91
1151	NYSE	AES	Wed, Dec 11, 1996	11.78	11.97	11.69	11.94
1150	NYSE	AES	Tue, Dec 10, 1996	12.13	12.25	11.72	11.91
1149	NYSE	AES	Mon, Dec 9, 1996	11.88	12.06	11.88	12.06
1148	NYSE	AES	Fri, Dec 6, 1996	11.69	11.94	11.63	11.88
1147	NYSE	AES	Thu, Dec 5, 1996	11.91	11.94	11.78	11.94
1146	NYSE	AES	Wed, Dec 4, 1996	12.06	12.06	11.84	11.84
1145	NYSE	AES	Tue, Dec 3, 1996	12.09	12.13	12.00	12.13
1144	NYSE	AES	Mon, Dec 2, 1996	12.13	12.13	12.00	12.06
1143	NYSE	AES	Fri, Nov 29, 1996	12.19	12.25	12.16	12.22
1142	NYSE	AES	Wed, Nov 27, 1996	12.25	12.28	12.06	12.13
1141	NYSE	AES	Tue, Nov 26, 1996	12.25	12.28	12.22	12.28
1140	NYSE	AES	Mon, Nov 25, 1996	12.31	12.31	12.19	12.22
1139	NYSE	AES	Fri, Nov 22, 1996	12.28	12.38	12.28	12.34
1138	NYSE	AES	Thu, Nov 21, 1996	12.38	12.41	12.28	12.28
1137	NYSE	AES	Wed, Nov 20, 1996	12.25	12.53	12.25	12.34
1136	NYSE	AES	Tue, Nov 19, 1996	12.41	12.41	12.25	12.25
1135	NYSE	AES	Mon, Nov 18, 1996	12.22	12.47	12.22	12.41
1134	NYSE	AES	Fri, Nov 15, 1996	12.25	12.28	12.16	12.19
1133	NYSE	AES	Thu, Nov 14, 1996	12.28	12.31	12.28	12.31
1132	NYSE	AES	Wed, Nov 13, 1996	11.53	12.28	11.47	12.28
1131	NYSE	AES	Tue, Nov 12, 1996	11.50	11.56	11.28	11.56
1130	NYSE	AES	Mon, Nov 11, 1996	11.53	11.53	11.47	11.50
1129	NYSE	AES	Fri, Nov 8, 1996	11.53	11.56	11.47	11.47
1128	NYSE	AES	Thu, Nov 7, 1996	11.78	11.78	11.41	11.53
1127	NYSE	AES	Wed, Nov 6, 1996	11.56	11.84	11.56	11.84
1126	NYSE	AES	Tue, Nov 5, 1996	11.25	11.41	11.22	11.41
1125	NYSE	AES	Mon, Nov 4, 1996	11.03	11.25	10.89	11.25
1124	NYSE	AES	Fri, Nov 1, 1996	11.03	11.06	10.88	10.97
1123	NYSE	AES	Thu, Oct 31, 1996	10.88	11.03	10.88	10.97
1122	NYSE	AES	Wed, Oct 30, 1996	10.84	10.84	10.78	10.84
1121	NYSE	AES	Tue, Oct 29, 1996	10.88	10.91	10.78	10.84
1120	NYSE	AES	Mon, Oct 28, 1996	10.84	10.84	10.75	10.81
1119	NYSE	AES	Fri, Oct 25, 1996	10.59	10.84	10.59	10.84
1118	NYSE	AES	Thu, Oct 24, 1996	10.31	10.53	10.31	10.53
1117	NYSE	AES	Wed, Oct 23, 1996	10.19	10.28	10.19	10.28
1116	NYSE	AES	Tue, Oct 22, 1996	10.19	10.25	10.09	10.25
1115	NYSE	AES	Mon, Oct 21, 1996	10.25	10.28	10.19	10.25
1114	NYSE	AES	Fri, Oct 18, 1996	10.16	10.28	10.09	10.28
1113	NYSE	AES	Thu, Oct 17, 1996	10.31	10.34	10.09	10.16
1112	NYSE	AES	Wed, Oct 16, 1996	10.38	10.47	10.28	10.34
1111	NYSE	AES	Tue, Oct 15, 1996	10.28	10.66	10.28	10.38
1110	NYSE	AES	Mon, Oct 14, 1996	10.50	10.56	10.19	10.34
1109	NYSE	AES	Fri, Oct 11, 1996	10.75	10.75	10.44	10.59
1108	NYSE	AES	Thu, Oct 10, 1996	10.75	10.81	10.59	10.69
1107	NYSE	AES	Wed, Oct 9, 1996	10.75	10.81	10.59	10.59
1106	NYSE	AES	Tue, Oct 8, 1996	10.88	10.88	10.63	10.75
1105	NYSE	AES	Mon, Oct 7, 1996	11.19	11.22	10.84	10.91
1104	NYSE	AES	Fri, Oct 4, 1996	11.31	11.31	11.06	11.16
1103	NYSE	AES	Thu, Oct 3, 1996	10.63	11.44	10.63	11.22
1102	NYSE	AES	Wed, Oct 2, 1996	10.50	10.69	10.44	10.63
1101	NYSE	AES	Tue, Oct 1, 1996	9.81	10.16	9.81	10.06
1100	NYSE	AES	Mon, Sep 30, 1996	10.03	10.03	9.81	9.84
1099	NYSE	AES	Fri, Sep 27, 1996	10.00	10.06	9.94	9.97
1098	NYSE	AES	Thu, Sep 26, 1996	9.94	10.13	9.94	10.00
1097	NYSE	AES	Wed, Sep 25, 1996	9.75	10.00	9.66	10.00
1096	NYSE	AES	Tue, Sep 24, 1996	9.28	9.88	9.28	9.84
1095	NYSE	AES	Mon, Sep 23, 1996	9.44	9.44	9.28	9.28
1094	NYSE	AES	Fri, Sep 20, 1996	9.25	9.44	9.19	9.44
1093	NYSE	AES	Thu, Sep 19, 1996	9.06	9.34	9.06	9.19
1092	NYSE	AES	Wed, Sep 18, 1996	9.06	9.13	9.06	9.06
1091	NYSE	AES	Tue, Sep 17, 1996	9.31	9.31	9.06	9.13
1090	NYSE	AES	Mon, Sep 16, 1996	8.94	9.50	8.94	9.25
1089	NYSE	AES	Fri, Sep 13, 1996	8.75	9.06	8.75	9.06
1088	NYSE	AES	Thu, Sep 12, 1996	9.06	9.06	8.75	8.81
1087	NYSE	AES	Wed, Sep 11, 1996	9.03	9.13	8.97	9.06
1086	NYSE	AES	Tue, Sep 10, 1996	9.13	9.31	9.06	9.09
1085	NYSE	AES	Mon, Sep 9, 1996	8.81	9.25	8.81	9.22
1084	NYSE	AES	Fri, Sep 6, 1996	8.44	9.06	8.44	8.91
1083	NYSE	AES	Thu, Sep 5, 1996	8.75	8.81	8.44	8.44
1082	NYSE	AES	Wed, Sep 4, 1996	8.88	8.94	8.75	8.75
1081	NYSE	AES	Tue, Sep 3, 1996	8.69	9.00	8.69	8.91
1080	NYSE	AES	Fri, Aug 30, 1996	8.75	8.89	8.75	8.88
1079	NYSE	AES	Thu, Aug 29, 1996	8.56	8.78	8.56	8.75
1078	NYSE	AES	Wed, Aug 28, 1996	8.75	8.88	8.56	8.66
1077	NYSE	AES	Tue, Aug 27, 1996	8.63	8.88	8.63	8.88
1076	NYSE	AES	Mon, Aug 26, 1996	8.44	8.69	8.44	8.66
1075	NYSE	AES	Fri, Aug 23, 1996	8.31	8.56	8.25	8.50
1074	NYSE	AES	Thu, Aug 22, 1996	8.25	8.31	8.25	8.31
1073	NYSE	AES	Wed, Aug 21, 1996	8.25	8.31	8.19	8.28
1072	NYSE	AES	Tue, Aug 20, 1996	8.03	8.25	8.03	8.16
1071	NYSE	AES	Mon, Aug 19, 1996	8.16	8.16	8.00	8.13
1070	NYSE	AES	Fri, Aug 16, 1996	8.38	8.41	8.03	8.13
1069	NYSE	AES	Thu, Aug 15, 1996	8.28	8.41	8.28	8.34
1068	NYSE	AES	Wed, Aug 14, 1996	8.13	8.44	8.13	8.34
1067	NYSE	AES	Tue, Aug 13, 1996	8.00	8.31	8.00	8.13
1066	NYSE	AES	Mon, Aug 12, 1996	7.88	8.13	7.69	8.13
1065	NYSE	AES	Fri, Aug 9, 1996	7.56	7.88	7.50	7.88
1064	NYSE	AES	Thu, Aug 8, 1996	7.75	7.75	7.56	7.56
1063	NYSE	AES	Wed, Aug 7, 1996	7.81	7.94	7.81	7.81
1062	NYSE	AES	Tue, Aug 6, 1996	7.88	7.94	7.81	7.94
1061	NYSE	AES	Mon, Aug 5, 1996	7.94	8.00	7.88	7.88
1060	NYSE	AES	Fri, Aug 2, 1996	8.06	8.19	7.94	7.94
1059	NYSE	AES	Thu, Aug 1, 1996	7.97	8.13	7.97	8.06
1058	NYSE	AES	Wed, Jul 31, 1996	7.97	8.13	7.97	7.97
1057	NYSE	AES	Tue, Jul 30, 1996	7.94	8.13	7.94	8.06
1056	NYSE	AES	Mon, Jul 29, 1996	8.00	8.03	7.94	7.94
1055	NYSE	AES	Fri, Jul 26, 1996	8.00	8.06	7.88	8.06
1054	NYSE	AES	Thu, Jul 25, 1996	7.88	8.00	7.88	7.88
1053	NYSE	AES	Wed, Jul 24, 1996	7.88	7.91	7.84	7.88
1052	NYSE	AES	Tue, Jul 23, 1996	8.13	8.16	8.00	8.09
1051	NYSE	AES	Mon, Jul 22, 1996	8.00	8.09	7.97	8.06
1050	NYSE	AES	Fri, Jul 19, 1996	7.97	8.06	7.97	7.97
1049	NYSE	AES	Thu, Jul 18, 1996	8.38	8.47	7.97	8.03
1048	NYSE	AES	Wed, Jul 17, 1996	7.88	8.31	7.81	8.31
1047	NYSE	AES	Tue, Jul 16, 1996	7.94	8.00	7.81	7.94
1046	NYSE	AES	Mon, Jul 15, 1996	8.13	8.25	7.88	7.88
1045	NYSE	AES	Fri, Jul 12, 1996	7.94	8.19	7.94	8.19
1044	NYSE	AES	Thu, Jul 11, 1996	7.78	8.03	7.69	8.03
1043	NYSE	AES	Wed, Jul 10, 1996	7.69	7.78	7.69	7.69
1042	NYSE	AES	Tue, Jul 9, 1996	7.75	7.81	7.69	7.78
1041	NYSE	AES	Mon, Jul 8, 1996	7.69	7.69	7.59	7.59
1040	NYSE	AES	Fri, Jul 5, 1996	7.72	7.75	7.59	7.63
1039	NYSE	AES	Wed, Jul 3, 1996	7.44	7.78	7.44	7.72
1038	NYSE	AES	Tue, Jul 2, 1996	7.16	7.50	7.13	7.44
1037	NYSE	AES	Mon, Jul 1, 1996	7.02	7.19	6.97	7.19
1036	NYSE	AES	Fri, Jun 28, 1996	6.72	7.06	6.72	7.06
1035	NYSE	AES	Thu, Jun 27, 1996	6.69	6.81	6.66	6.75
1034	NYSE	AES	Wed, Jun 26, 1996	6.75	6.75	6.50	6.72
1033	NYSE	AES	Tue, Jun 25, 1996	6.69	6.81	6.66	6.66
1032	NYSE	AES	Mon, Jun 24, 1996	6.81	6.81	6.63	6.75
1031	NYSE	AES	Fri, Jun 21, 1996	6.88	6.88	6.81	6.88
1030	NYSE	AES	Thu, Jun 20, 1996	7.06	7.06	6.81	6.81
1029	NYSE	AES	Wed, Jun 19, 1996	6.88	7.13	6.88	7.03
1028	NYSE	AES	Tue, Jun 18, 1996	6.84	6.97	6.81	6.88
1027	NYSE	AES	Mon, Jun 17, 1996	7.00	7.00	6.81	6.81
1026	NYSE	AES	Fri, Jun 14, 1996	6.81	7.00	6.81	6.91
1025	NYSE	AES	Thu, Jun 13, 1996	6.94	6.94	6.81	6.91
1024	NYSE	AES	Wed, Jun 12, 1996	6.81	7.00	6.75	6.88
1023	NYSE	AES	Tue, Jun 11, 1996	6.63	6.81	6.63	6.75
1022	NYSE	AES	Mon, Jun 10, 1996	6.69	6.75	6.63	6.63
1021	NYSE	AES	Fri, Jun 7, 1996	6.72	6.88	6.69	6.75
1020	NYSE	AES	Thu, Jun 6, 1996	6.81	7.00	6.75	6.81
1019	NYSE	AES	Wed, Jun 5, 1996	6.81	6.88	6.75	6.78
1018	NYSE	AES	Tue, Jun 4, 1996	6.88	6.88	6.75	6.88
1017	NYSE	AES	Mon, Jun 3, 1996	6.88	6.94	6.75	6.75
1016	NYSE	AES	Fri, May 31, 1996	7.16	7.16	6.88	6.94
1015	NYSE	AES	Thu, May 30, 1996	7.00	7.19	6.88	7.13
1014	NYSE	AES	Wed, May 29, 1996	7.06	7.06	6.88	6.94
1013	NYSE	AES	Tue, May 28, 1996	7.25	7.25	6.94	6.94
1012	NYSE	AES	Fri, May 24, 1996	7.19	7.28	7.09	7.19
1011	NYSE	AES	Thu, May 23, 1996	7.16	7.31	7.09	7.16
1010	NYSE	AES	Wed, May 22, 1996	6.81	7.41	6.78	7.22
1009	NYSE	AES	Tue, May 21, 1996	6.19	6.59	6.19	6.50
1008	NYSE	AES	Mon, May 20, 1996	6.19	6.25	6.19	6.22
1007	NYSE	AES	Fri, May 17, 1996	6.28	6.28	6.19	6.19
1006	NYSE	AES	Thu, May 16, 1996	6.19	6.31	6.16	6.28
1005	NYSE	AES	Wed, May 15, 1996	6.19	6.31	6.13	6.19
1004	NYSE	AES	Tue, May 14, 1996	6.09	6.22	6.00	6.19
1003	NYSE	AES	Mon, May 13, 1996	6.00	6.09	6.00	6.09
1002	NYSE	AES	Fri, May 10, 1996	5.94	6.06	5.88	6.06
1001	NYSE	AES	Thu, May 9, 1996	5.88	5.94	5.88	5.94
1000	NYSE	AES	Wed, May 8, 1996	5.88	5.97	5.88	5.88
999	NYSE	AES	Tue, May 7, 1996	5.91	6.00	5.88	5.88
998	NYSE	AES	Mon, May 6, 1996	6.03	6.09	5.91	5.94
997	NYSE	AES	Fri, May 3, 1996	5.81	6.09	5.81	6.09
996	NYSE	AES	Thu, May 2, 1996	5.69	5.94	5.69	5.81
995	NYSE	AES	Wed, May 1, 1996	5.72	5.75	5.69	5.75
994	NYSE	AES	Tue, Apr 30, 1996	5.75	5.81	5.69	5.69
993	NYSE	AES	Mon, Apr 29, 1996	5.75	5.81	5.75	5.81
992	NYSE	AES	Fri, Apr 26, 1996	5.75	5.81	5.75	5.75
991	NYSE	AES	Thu, Apr 25, 1996	5.75	5.81	5.75	5.81
990	NYSE	AES	Wed, Apr 24, 1996	5.81	5.88	5.69	5.81
989	NYSE	AES	Tue, Apr 23, 1996	6.00	6.06	5.81	5.94
988	NYSE	AES	Mon, Apr 22, 1996	6.13	6.13	6.00	6.06
987	NYSE	AES	Fri, Apr 19, 1996	6.06	6.19	6.00	6.00
986	NYSE	AES	Thu, Apr 18, 1996	5.88	6.19	5.88	6.13
985	NYSE	AES	Wed, Apr 17, 1996	5.94	6.00	5.81	5.88
984	NYSE	AES	Tue, Apr 16, 1996	5.88	5.94	5.81	5.94
983	NYSE	AES	Mon, Apr 15, 1996	5.83	5.88	5.78	5.81
982	NYSE	AES	Fri, Apr 12, 1996	5.78	5.88	5.78	5.88
981	NYSE	AES	Thu, Apr 11, 1996	5.66	5.88	5.63	5.78
980	NYSE	AES	Wed, Apr 10, 1996	5.69	5.69	5.56	5.63
979	NYSE	AES	Tue, Apr 9, 1996	5.69	5.81	5.56	5.56
978	NYSE	AES	Mon, Apr 8, 1996	5.81	5.88	5.69	5.69
977	NYSE	AES	Thu, Apr 4, 1996	5.94	6.06	5.94	5.94
976	NYSE	AES	Wed, Apr 3, 1996	5.94	6.06	5.88	6.03
975	NYSE	AES	Tue, Apr 2, 1996	6.00	6.00	5.94	6.00
974	NYSE	AES	Mon, Apr 1, 1996	6.19	6.25	5.75	6.00
973	NYSE	AES	Fri, Mar 29, 1996	5.94	6.25	5.94	6.22
972	NYSE	AES	Thu, Mar 28, 1996	5.88	6.00	5.81	5.94
971	NYSE	AES	Wed, Mar 27, 1996	5.81	5.94	5.81	5.88
970	NYSE	AES	Tue, Mar 26, 1996	6.06	6.19	5.81	5.81
969	NYSE	AES	Mon, Mar 25, 1996	6.00	6.06	6.00	6.00
968	NYSE	AES	Fri, Mar 22, 1996	6.00	6.06	5.94	6.06
967	NYSE	AES	Thu, Mar 21, 1996	6.00	6.13	5.91	6.00
966	NYSE	AES	Wed, Mar 20, 1996	5.94	6.00	5.88	5.88
965	NYSE	AES	Tue, Mar 19, 1996	6.06	6.06	5.94	5.94
964	NYSE	AES	Mon, Mar 18, 1996	6.09	6.09	6.03	6.09
963	NYSE	AES	Fri, Mar 15, 1996	6.06	6.16	6.03	6.09
962	NYSE	AES	Thu, Mar 14, 1996	6.06	6.06	6.00	6.00
961	NYSE	AES	Wed, Mar 13, 1996	5.84	6.06	5.84	6.03
960	NYSE	AES	Tue, Mar 12, 1996	5.94	5.94	5.84	5.84
959	NYSE	AES	Mon, Mar 11, 1996	5.81	5.94	5.75	5.94
958	NYSE	AES	Fri, Mar 8, 1996	5.94	5.94	5.81	5.81
957	NYSE	AES	Thu, Mar 7, 1996	6.09	6.13	5.88	5.88
956	NYSE	AES	Wed, Mar 6, 1996	6.06	6.16	6.06	6.09
955	NYSE	AES	Tue, Mar 5, 1996	6.13	6.19	6.06	6.19
954	NYSE	AES	Mon, Mar 4, 1996	6.06	6.19	6.06	6.06
953	NYSE	AES	Fri, Mar 1, 1996	6.19	6.31	6.06	6.06
952	NYSE	AES	Thu, Feb 29, 1996	6.00	6.25	6.00	6.13
951	NYSE	AES	Wed, Feb 28, 1996	5.94	6.13	5.88	6.13
950	NYSE	AES	Tue, Feb 27, 1996	5.81	5.94	5.81	5.88
949	NYSE	AES	Mon, Feb 26, 1996	5.88	5.91	5.81	5.91
948	NYSE	AES	Fri, Feb 23, 1996	5.69	5.94	5.69	5.84
947	NYSE	AES	Thu, Feb 22, 1996	5.59	5.81	5.56	5.81
946	NYSE	AES	Wed, Feb 21, 1996	5.53	5.63	5.50	5.63
945	NYSE	AES	Tue, Feb 20, 1996	5.66	5.66	5.47	5.56
944	NYSE	AES	Fri, Feb 16, 1996	5.66	5.66	5.56	5.66
943	NYSE	AES	Thu, Feb 15, 1996	5.69	5.69	5.56	5.66
942	NYSE	AES	Wed, Feb 14, 1996	5.59	5.69	5.59	5.66
941	NYSE	AES	Tue, Feb 13, 1996	5.69	5.69	5.59	5.59
940	NYSE	AES	Mon, Feb 12, 1996	5.75	5.75	5.66	5.66
939	NYSE	AES	Fri, Feb 9, 1996	5.66	5.75	5.66	5.69
938	NYSE	AES	Thu, Feb 8, 1996	5.75	5.75	5.66	5.75
937	NYSE	AES	Wed, Feb 7, 1996	5.69	5.75	5.63	5.66
936	NYSE	AES	Tue, Feb 6, 1996	5.63	5.69	5.56	5.63
935	NYSE	AES	Mon, Feb 5, 1996	5.63	5.75	5.56	5.75
934	NYSE	AES	Fri, Feb 2, 1996	5.50	5.63	5.50	5.56
933	NYSE	AES	Thu, Feb 1, 1996	5.50	5.63	5.50	5.59
932	NYSE	AES	Wed, Jan 31, 1996	5.50	5.63	5.50	5.50
931	NYSE	AES	Tue, Jan 30, 1996	5.44	5.63	5.44	5.53
930	NYSE	AES	Mon, Jan 29, 1996	5.41	5.50	5.38	5.38
929	NYSE	AES	Fri, Jan 26, 1996	5.39	5.41	5.38	5.41
928	NYSE	AES	Thu, Jan 25, 1996	5.41	5.44	5.38	5.38
927	NYSE	AES	Wed, Jan 24, 1996	5.38	5.44	5.38	5.44
926	NYSE	AES	Tue, Jan 23, 1996	5.38	5.44	5.38	5.38
925	NYSE	AES	Mon, Jan 22, 1996	5.38	5.44	5.38	5.44
924	NYSE	AES	Fri, Jan 19, 1996	5.38	5.44	5.38	5.38
923	NYSE	AES	Thu, Jan 18, 1996	5.44	5.50	5.38	5.50
922	NYSE	AES	Wed, Jan 17, 1996	5.38	5.50	5.31	5.50
921	NYSE	AES	Tue, Jan 16, 1996	5.25	5.38	5.25	5.31
920	NYSE	AES	Mon, Jan 15, 1996	5.34	5.38	5.25	5.25
919	NYSE	AES	Fri, Jan 12, 1996	5.41	5.50	5.34	5.34
918	NYSE	AES	Thu, Jan 11, 1996	5.56	5.69	5.41	5.50
917	NYSE	AES	Wed, Jan 10, 1996	5.56	5.84	5.56	5.69
916	NYSE	AES	Tue, Jan 9, 1996	5.59	5.69	5.56	5.56
915	NYSE	AES	Mon, Jan 8, 1996	5.69	5.69	5.56	5.56
914	NYSE	AES	Fri, Jan 5, 1996	5.50	5.69	5.50	5.69
913	NYSE	AES	Thu, Jan 4, 1996	5.41	5.56	5.41	5.50
912	NYSE	AES	Wed, Jan 3, 1996	5.63	5.69	5.44	5.44
911	NYSE	AES	Tue, Jan 2, 1996	5.81	5.94	5.69	5.75
910	NYSE	AES	Fri, Dec 29, 1995	5.56	6.00	5.56	5.97
909	NYSE	AES	Thu, Dec 28, 1995	5.31	5.63	5.31	5.50
908	NYSE	AES	Wed, Dec 27, 1995	5.38	5.38	5.25	5.31
907	NYSE	AES	Tue, Dec 26, 1995	5.31	5.38	5.25	5.25
906	NYSE	AES	Fri, Dec 22, 1995	5.19	5.31	5.13	5.31
905	NYSE	AES	Thu, Dec 21, 1995	5.19	5.31	5.13	5.31
904	NYSE	AES	Wed, Dec 20, 1995	5.19	5.25	5.13	5.13
903	NYSE	AES	Tue, Dec 19, 1995	5.19	5.31	5.13	5.19
902	NYSE	AES	Mon, Dec 18, 1995	5.19	5.31	5.19	5.25
901	NYSE	AES	Fri, Dec 15, 1995	5.38	5.38	5.25	5.31
900	NYSE	AES	Thu, Dec 14, 1995	5.38	5.38	5.25	5.25
899	NYSE	AES	Wed, Dec 13, 1995	5.25	5.38	5.19	5.38
898	NYSE	AES	Tue, Dec 12, 1995	5.25	5.31	5.13	5.13
897	NYSE	AES	Mon, Dec 11, 1995	5.25	5.25	5.16	5.16
896	NYSE	AES	Fri, Dec 8, 1995	5.13	5.22	5.13	5.22
895	NYSE	AES	Thu, Dec 7, 1995	5.13	5.19	5.13	5.16
894	NYSE	AES	Wed, Dec 6, 1995	5.19	5.19	5.13	5.13
893	NYSE	AES	Tue, Dec 5, 1995	5.13	5.19	5.13	5.16
892	NYSE	AES	Mon, Dec 4, 1995	5.19	5.19	5.13	5.19
891	NYSE	AES	Fri, Dec 1, 1995	5.06	5.19	5.06	5.13
890	NYSE	AES	Thu, Nov 30, 1995	5.13	5.19	5.06	5.06
889	NYSE	AES	Wed, Nov 29, 1995	5.06	5.13	5.06	5.13
888	NYSE	AES	Tue, Nov 28, 1995	5.03	5.16	5.03	5.13
887	NYSE	AES	Mon, Nov 27, 1995	5.03	5.19	5.03	5.13
886	NYSE	AES	Fri, Nov 24, 1995	5.05	5.13	5.00	5.13
885	NYSE	AES	Wed, Nov 22, 1995	5.13	5.13	5.06	5.06
884	NYSE	AES	Tue, Nov 21, 1995	5.00	5.13	5.00	5.13
883	NYSE	AES	Mon, Nov 20, 1995	5.06	5.13	5.00	5.00
882	NYSE	AES	Fri, Nov 17, 1995	5.09	5.09	5.00	5.06
881	NYSE	AES	Thu, Nov 16, 1995	4.97	5.09	4.97	5.00
880	NYSE	AES	Wed, Nov 15, 1995	4.98	5.03	4.97	5.03
879	NYSE	AES	Tue, Nov 14, 1995	5.03	5.13	4.97	4.97
878	NYSE	AES	Mon, Nov 13, 1995	5.03	5.13	5.03	5.09
877	NYSE	AES	Fri, Nov 10, 1995	5.06	5.25	5.03	5.03
876	NYSE	AES	Thu, Nov 9, 1995	5.03	5.19	5.03	5.19
875	NYSE	AES	Wed, Nov 8, 1995	4.97	5.13	4.97	5.13
874	NYSE	AES	Tue, Nov 7, 1995	5.06	5.13	4.97	4.97
873	NYSE	AES	Mon, Nov 6, 1995	5.13	5.25	5.06	5.06
872	NYSE	AES	Fri, Nov 3, 1995	5.06	5.25	5.06	5.25
871	NYSE	AES	Thu, Nov 2, 1995	4.91	5.13	4.91	5.13
870	NYSE	AES	Wed, Nov 1, 1995	4.94	4.97	4.91	4.94
869	NYSE	AES	Tue, Oct 31, 1995	5.11	5.16	4.94	4.94
868	NYSE	AES	Mon, Oct 30, 1995	5.00	5.19	5.00	5.16
867	NYSE	AES	Fri, Oct 27, 1995	5.00	5.13	4.94	5.06
866	NYSE	AES	Thu, Oct 26, 1995	5.06	5.11	5.00	5.00
865	NYSE	AES	Wed, Oct 25, 1995	5.19	5.19	5.06	5.06
864	NYSE	AES	Tue, Oct 24, 1995	5.19	5.31	5.13	5.19
863	NYSE	AES	Mon, Oct 23, 1995	5.38	5.41	5.25	5.38
862	NYSE	AES	Fri, Oct 20, 1995	5.44	5.44	5.31	5.31
861	NYSE	AES	Thu, Oct 19, 1995	5.13	5.41	5.13	5.38
860	NYSE	AES	Wed, Oct 18, 1995	5.13	5.22	5.13	5.16
859	NYSE	AES	Tue, Oct 17, 1995	5.03	5.19	5.00	5.19
858	NYSE	AES	Mon, Oct 16, 1995	5.06	5.16	5.03	5.06
857	NYSE	AES	Fri, Oct 13, 1995	5.13	5.19	5.06	5.06
856	NYSE	AES	Thu, Oct 12, 1995	5.03	5.19	5.03	5.19
855	NYSE	AES	Wed, Oct 11, 1995	5.00	5.13	4.88	5.13
854	NYSE	AES	Tue, Oct 10, 1995	4.75	4.94	4.75	4.94
853	NYSE	AES	Mon, Oct 9, 1995	4.94	4.95	4.81	4.84
852	NYSE	AES	Fri, Oct 6, 1995	5.00	5.06	4.94	4.94
851	NYSE	AES	Thu, Oct 5, 1995	4.75	5.06	4.75	5.06
850	NYSE	AES	Wed, Oct 4, 1995	4.69	4.81	4.69	4.81
849	NYSE	AES	Tue, Oct 3, 1995	4.69	4.81	4.69	4.81
848	NYSE	AES	Mon, Oct 2, 1995	4.75	4.81	4.69	4.75
847	NYSE	AES	Fri, Sep 29, 1995	4.81	4.81	4.75	4.75
846	NYSE	AES	Thu, Sep 28, 1995	4.69	4.81	4.63	4.81
845	NYSE	AES	Wed, Sep 27, 1995	4.63	4.69	4.63	4.66
844	NYSE	AES	Tue, Sep 26, 1995	4.69	4.69	4.63	4.63
843	NYSE	AES	Mon, Sep 25, 1995	4.69	4.75	4.63	4.66
842	NYSE	AES	Fri, Sep 22, 1995	4.69	4.81	4.69	4.75
841	NYSE	AES	Thu, Sep 21, 1995	4.75	4.81	4.69	4.69
840	NYSE	AES	Wed, Sep 20, 1995	4.69	4.75	4.69	4.69
839	NYSE	AES	Tue, Sep 19, 1995	4.75	4.81	4.69	4.75
838	NYSE	AES	Mon, Sep 18, 1995	4.63	4.69	4.63	4.66
837	NYSE	AES	Fri, Sep 15, 1995	4.69	4.75	4.63	4.63
836	NYSE	AES	Thu, Sep 14, 1995	4.69	4.75	4.66	4.69
835	NYSE	AES	Wed, Sep 13, 1995	4.81	4.84	4.69	4.69
834	NYSE	AES	Tue, Sep 12, 1995	4.84	4.84	4.69	4.69
833	NYSE	AES	Mon, Sep 11, 1995	4.66	4.84	4.66	4.69
832	NYSE	AES	Fri, Sep 8, 1995	4.63	4.72	4.63	4.66
831	NYSE	AES	Thu, Sep 7, 1995	4.63	4.72	4.63	4.72
830	NYSE	AES	Wed, Sep 6, 1995	4.63	4.69	4.63	4.66
829	NYSE	AES	Tue, Sep 5, 1995	4.63	4.69	4.63	4.69
828	NYSE	AES	Fri, Sep 1, 1995	4.63	4.69	4.63	4.63
827	NYSE	AES	Thu, Aug 31, 1995	4.69	4.69	4.63	4.63
826	NYSE	AES	Wed, Aug 30, 1995	4.63	4.69	4.63	4.69
825	NYSE	AES	Tue, Aug 29, 1995	4.66	4.69	4.63	4.69
824	NYSE	AES	Mon, Aug 28, 1995	4.69	4.69	4.63	4.63
823	NYSE	AES	Fri, Aug 25, 1995	4.63	4.69	4.63	4.63
822	NYSE	AES	Thu, Aug 24, 1995	4.66	4.75	4.63	4.63
821	NYSE	AES	Wed, Aug 23, 1995	4.69	4.75	4.63	4.75
820	NYSE	AES	Tue, Aug 22, 1995	4.69	4.88	4.69	4.72
819	NYSE	AES	Mon, Aug 21, 1995	4.78	4.88	4.78	4.78
818	NYSE	AES	Fri, Aug 18, 1995	4.88	4.88	4.78	4.78
817	NYSE	AES	Thu, Aug 17, 1995	4.75	4.88	4.75	4.81
816	NYSE	AES	Wed, Aug 16, 1995	4.72	4.94	4.69	4.88
815	NYSE	AES	Tue, Aug 15, 1995	4.69	4.81	4.69	4.72
814	NYSE	AES	Mon, Aug 14, 1995	4.81	4.81	4.63	4.75
813	NYSE	AES	Fri, Aug 11, 1995	4.75	4.88	4.66	4.69
812	NYSE	AES	Thu, Aug 10, 1995	4.75	4.88	4.75	4.88
811	NYSE	AES	Wed, Aug 9, 1995	4.81	4.88	4.75	4.81
810	NYSE	AES	Tue, Aug 8, 1995	4.84	4.94	4.75	4.75
809	NYSE	AES	Mon, Aug 7, 1995	4.69	4.94	4.63	4.84
808	NYSE	AES	Fri, Aug 4, 1995	4.63	4.72	4.63	4.64
807	NYSE	AES	Thu, Aug 3, 1995	4.63	4.75	4.63	4.63
806	NYSE	AES	Wed, Aug 2, 1995	4.63	4.75	4.63	4.63
805	NYSE	AES	Tue, Aug 1, 1995	4.66	4.75	4.63	4.63
804	NYSE	AES	Mon, Jul 31, 1995	4.63	4.75	4.63	4.72
803	NYSE	AES	Fri, Jul 28, 1995	4.69	4.75	4.63	4.63
802	NYSE	AES	Thu, Jul 27, 1995	4.75	4.88	4.63	4.75
801	NYSE	AES	Wed, Jul 26, 1995	4.75	4.88	4.75	4.75
800	NYSE	AES	Tue, Jul 25, 1995	4.88	4.94	4.75	4.75
799	NYSE	AES	Mon, Jul 24, 1995	4.94	4.97	4.88	4.95
798	NYSE	AES	Fri, Jul 21, 1995	4.94	5.00	4.94	4.94
797	NYSE	AES	Thu, Jul 20, 1995	5.06	5.06	4.94	5.00
796	NYSE	AES	Wed, Jul 19, 1995	5.00	5.13	4.88	4.97
795	NYSE	AES	Tue, Jul 18, 1995	5.19	5.25	5.06	5.06
794	NYSE	AES	Mon, Jul 17, 1995	5.13	5.25	5.13	5.25
793	NYSE	AES	Fri, Jul 14, 1995	5.25	5.25	5.13	5.25
792	NYSE	AES	Thu, Jul 13, 1995	5.06	5.41	5.06	5.19
791	NYSE	AES	Wed, Jul 12, 1995	4.94	5.19	4.94	5.19
790	NYSE	AES	Tue, Jul 11, 1995	5.00	5.13	5.00	5.00
789	NYSE	AES	Mon, Jul 10, 1995	5.00	5.13	5.00	5.13
788	NYSE	AES	Fri, Jul 7, 1995	5.06	5.13	4.94	5.06
787	NYSE	AES	Thu, Jul 6, 1995	4.91	5.16	4.81	5.06
786	NYSE	AES	Wed, Jul 5, 1995	4.81	4.91	4.72	4.81
785	NYSE	AES	Mon, Jul 3, 1995	4.81	4.81	4.69	4.72
784	NYSE	AES	Fri, Jun 30, 1995	4.66	4.81	4.63	4.75
783	NYSE	AES	Thu, Jun 29, 1995	4.63	4.75	4.63	4.66
782	NYSE	AES	Wed, Jun 28, 1995	4.59	4.75	4.59	4.75
781	NYSE	AES	Tue, Jun 27, 1995	4.59	4.69	4.59	4.66
780	NYSE	AES	Mon, Jun 26, 1995	4.59	4.69	4.59	4.63
779	NYSE	AES	Fri, Jun 23, 1995	4.63	4.75	4.59	4.59
778	NYSE	AES	Thu, Jun 22, 1995	4.75	4.75	4.66	4.75
777	NYSE	AES	Wed, Jun 21, 1995	4.47	4.75	4.47	4.66
776	NYSE	AES	Tue, Jun 20, 1995	4.50	4.53	4.44	4.53
775	NYSE	AES	Mon, Jun 19, 1995	4.38	4.50	4.31	4.50
774	NYSE	AES	Fri, Jun 16, 1995	4.19	4.38	4.19	4.38
773	NYSE	AES	Thu, Jun 15, 1995	4.31	4.31	4.19	4.19
772	NYSE	AES	Wed, Jun 14, 1995	4.25	4.31	4.25	4.25
771	NYSE	AES	Tue, Jun 13, 1995	4.31	4.31	4.25	4.31
770	NYSE	AES	Mon, Jun 12, 1995	4.38	4.38	4.25	4.31
769	NYSE	AES	Fri, Jun 9, 1995	4.19	4.38	4.19	4.25
768	NYSE	AES	Thu, Jun 8, 1995	4.13	4.38	4.13	4.38
767	NYSE	AES	Wed, Jun 7, 1995	4.13	4.25	4.13	4.13
766	NYSE	AES	Tue, Jun 6, 1995	4.19	4.31	4.13	4.13
765	NYSE	AES	Mon, Jun 5, 1995	4.25	4.25	4.19	4.25
764	NYSE	AES	Fri, Jun 2, 1995	4.25	4.31	4.19	4.19
763	NYSE	AES	Thu, Jun 1, 1995	4.25	4.38	4.13	4.22
762	NYSE	AES	Wed, May 31, 1995	4.38	4.38	4.19	4.38
761	NYSE	AES	Tue, May 30, 1995	4.25	4.38	4.25	4.25
760	NYSE	AES	Fri, May 26, 1995	4.25	4.38	4.25	4.25
759	NYSE	AES	Thu, May 25, 1995	4.25	4.38	4.25	4.38
758	NYSE	AES	Wed, May 24, 1995	4.25	4.38	4.25	4.31
757	NYSE	AES	Tue, May 23, 1995	4.31	4.31	4.19	4.31
756	NYSE	AES	Mon, May 22, 1995	4.44	4.44	4.19	4.31
755	NYSE	AES	Fri, May 19, 1995	4.44	4.44	4.31	4.38
754	NYSE	AES	Thu, May 18, 1995	4.50	4.50	4.31	4.31
753	NYSE	AES	Wed, May 17, 1995	4.50	4.50	4.44	4.44
752	NYSE	AES	Tue, May 16, 1995	4.38	4.50	4.38	4.47
751	NYSE	AES	Mon, May 15, 1995	4.44	4.44	4.31	4.44
750	NYSE	AES	Fri, May 12, 1995	4.44	4.44	4.25	4.31
749	NYSE	AES	Thu, May 11, 1995	4.19	4.44	4.19	4.44
748	NYSE	AES	Wed, May 10, 1995	4.13	4.25	4.13	4.22
747	NYSE	AES	Tue, May 9, 1995	4.13	4.25	4.06	4.25
746	NYSE	AES	Mon, May 8, 1995	4.19	4.19	4.06	4.06
745	NYSE	AES	Fri, May 5, 1995	4.13	4.25	4.06	4.06
744	NYSE	AES	Thu, May 4, 1995	4.13	4.25	4.13	4.13
743	NYSE	AES	Wed, May 3, 1995	4.31	4.31	4.13	4.31
742	NYSE	AES	Tue, May 2, 1995	4.44	4.44	4.19	4.31
741	NYSE	AES	Mon, May 1, 1995	4.38	4.56	4.31	4.31
740	NYSE	AES	Fri, Apr 28, 1995	4.19	4.38	4.06	4.31
739	NYSE	AES	Thu, Apr 27, 1995	4.19	4.19	4.06	4.06
738	NYSE	AES	Wed, Apr 26, 1995	4.06	4.19	4.06	4.19
737	NYSE	AES	Tue, Apr 25, 1995	4.06	4.19	4.06	4.13
736	NYSE	AES	Mon, Apr 24, 1995	4.06	4.19	4.03	4.13
735	NYSE	AES	Fri, Apr 21, 1995	4.13	4.19	4.06	4.19
734	NYSE	AES	Thu, Apr 20, 1995	4.13	4.19	4.00	4.19
733	NYSE	AES	Wed, Apr 19, 1995	4.13	4.31	4.09	4.13
732	NYSE	AES	Tue, Apr 18, 1995	4.13	4.31	4.13	4.25
731	NYSE	AES	Mon, Apr 17, 1995	4.38	4.38	4.13	4.13
730	NYSE	AES	Thu, Apr 13, 1995	4.50	4.50	4.25	4.25
729	NYSE	AES	Wed, Apr 12, 1995	4.13	4.53	4.13	4.50
728	NYSE	AES	Tue, Apr 11, 1995	4.25	4.31	4.13	4.19
727	NYSE	AES	Mon, Apr 10, 1995	4.19	4.31	4.13	4.25
726	NYSE	AES	Fri, Apr 7, 1995	4.31	4.31	4.25	4.31
725	NYSE	AES	Thu, Apr 6, 1995	4.31	4.31	4.25	4.25
724	NYSE	AES	Wed, Apr 5, 1995	4.25	4.44	4.25	4.31
723	NYSE	AES	Tue, Apr 4, 1995	4.25	4.44	4.25	4.25
722	NYSE	AES	Mon, Apr 3, 1995	4.31	4.44	4.25	4.25
721	NYSE	AES	Fri, Mar 31, 1995	4.38	4.44	4.19	4.44
720	NYSE	AES	Thu, Mar 30, 1995	4.19	4.38	4.19	4.31
719	NYSE	AES	Wed, Mar 29, 1995	4.44	4.44	4.19	4.19
718	NYSE	AES	Tue, Mar 28, 1995	4.50	4.50	4.31	4.44
717	NYSE	AES	Mon, Mar 27, 1995	4.50	4.50	4.38	4.50
716	NYSE	AES	Fri, Mar 24, 1995	4.50	4.50	4.38	4.50
715	NYSE	AES	Thu, Mar 23, 1995	4.44	4.50	4.44	4.50
714	NYSE	AES	Wed, Mar 22, 1995	4.50	4.50	4.44	4.44
713	NYSE	AES	Tue, Mar 21, 1995	4.44	4.50	4.44	4.48
712	NYSE	AES	Mon, Mar 20, 1995	4.53	4.56	4.44	4.50
711	NYSE	AES	Fri, Mar 17, 1995	4.44	4.53	4.44	4.53
710	NYSE	AES	Thu, Mar 16, 1995	4.50	4.53	4.38	4.47
709	NYSE	AES	Wed, Mar 15, 1995	4.50	4.50	4.38	4.38
708	NYSE	AES	Tue, Mar 14, 1995	4.50	4.50	4.38	4.50
707	NYSE	AES	Mon, Mar 13, 1995	4.38	4.50	4.38	4.38
706	NYSE	AES	Fri, Mar 10, 1995	4.38	4.50	4.38	4.38
705	NYSE	AES	Thu, Mar 9, 1995	4.50	4.50	4.38	4.50
704	NYSE	AES	Wed, Mar 8, 1995	4.38	4.50	4.38	4.50
703	NYSE	AES	Tue, Mar 7, 1995	4.56	4.56	4.38	4.38
702	NYSE	AES	Mon, Mar 6, 1995	4.56	4.56	4.44	4.56
701	NYSE	AES	Fri, Mar 3, 1995	4.50	4.63	4.50	4.56
700	NYSE	AES	Thu, Mar 2, 1995	4.63	4.63	4.50	4.63
699	NYSE	AES	Wed, Mar 1, 1995	4.63	4.75	4.50	4.50
698	NYSE	AES	Tue, Feb 28, 1995	4.25	4.63	4.25	4.63
697	NYSE	AES	Mon, Feb 27, 1995	4.31	4.31	4.25	4.25
696	NYSE	AES	Fri, Feb 24, 1995	4.25	4.31	4.25	4.25
695	NYSE	AES	Thu, Feb 23, 1995	4.31	4.31	4.25	4.31
694	NYSE	AES	Wed, Feb 22, 1995	4.25	4.38	4.25	4.38
693	NYSE	AES	Tue, Feb 21, 1995	4.27	4.38	4.25	4.25
692	NYSE	AES	Fri, Feb 17, 1995	4.38	4.38	4.25	4.25
691	NYSE	AES	Thu, Feb 16, 1995	4.25	4.38	4.25	4.38
690	NYSE	AES	Wed, Feb 15, 1995	4.38	4.38	4.19	4.38
689	NYSE	AES	Tue, Feb 14, 1995	4.19	4.31	4.13	4.31
688	NYSE	AES	Mon, Feb 13, 1995	4.31	4.44	4.25	4.25
687	NYSE	AES	Fri, Feb 10, 1995	4.31	4.38	4.31	4.38
686	NYSE	AES	Thu, Feb 9, 1995	4.50	4.50	4.31	4.31
685	NYSE	AES	Wed, Feb 8, 1995	4.19	4.50	4.19	4.50
684	NYSE	AES	Tue, Feb 7, 1995	4.06	4.31	4.06	4.22
683	NYSE	AES	Mon, Feb 6, 1995	4.00	4.19	4.00	4.19
682	NYSE	AES	Fri, Feb 3, 1995	4.13	4.19	4.00	4.13
681	NYSE	AES	Thu, Feb 2, 1995	4.25	4.38	4.06	4.08
680	NYSE	AES	Wed, Feb 1, 1995	4.38	4.38	4.25	4.25
679	NYSE	AES	Tue, Jan 31, 1995	4.31	4.44	4.31	4.38
678	NYSE	AES	Mon, Jan 30, 1995	4.38	4.44	4.31	4.34
677	NYSE	AES	Fri, Jan 27, 1995	4.38	4.50	4.38	4.38
676	NYSE	AES	Thu, Jan 26, 1995	4.44	4.50	4.38	4.38
675	NYSE	AES	Wed, Jan 25, 1995	4.38	4.50	4.38	4.47
674	NYSE	AES	Tue, Jan 24, 1995	4.50	4.56	4.38	4.50
673	NYSE	AES	Mon, Jan 23, 1995	4.56	4.56	4.44	4.50
672	NYSE	AES	Fri, Jan 20, 1995	4.44	4.56	4.44	4.44
671	NYSE	AES	Thu, Jan 19, 1995	4.56	4.56	4.44	4.53
670	NYSE	AES	Wed, Jan 18, 1995	4.50	4.63	4.44	4.50
669	NYSE	AES	Tue, Jan 17, 1995	4.56	4.72	4.50	4.63
668	NYSE	AES	Mon, Jan 16, 1995	4.63	4.75	4.56	4.56
667	NYSE	AES	Fri, Jan 13, 1995	4.75	4.81	4.63	4.75
666	NYSE	AES	Thu, Jan 12, 1995	4.75	4.94	4.75	4.84
665	NYSE	AES	Wed, Jan 11, 1995	4.75	4.94	4.75	4.81
664	NYSE	AES	Tue, Jan 10, 1995	4.81	4.88	4.75	4.75
663	NYSE	AES	Mon, Jan 9, 1995	4.81	4.94	4.81	4.81
662	NYSE	AES	Fri, Jan 6, 1995	4.81	4.94	4.81	4.94
661	NYSE	AES	Thu, Jan 5, 1995	4.69	4.94	4.69	4.81
660	NYSE	AES	Wed, Jan 4, 1995	4.69	4.81	4.69	4.81
659	NYSE	AES	Tue, Jan 3, 1995	4.81	4.92	4.69	4.69
658	NYSE	AES	Fri, Dec 30, 1994	4.81	4.94	4.81	4.88
657	NYSE	AES	Thu, Dec 29, 1994	4.94	4.94	4.75	4.94
656	NYSE	AES	Wed, Dec 28, 1994	4.75	4.88	4.75	4.81
655	NYSE	AES	Tue, Dec 27, 1994	4.75	4.94	4.75	4.78
654	NYSE	AES	Fri, Dec 23, 1994	4.75	4.94	4.75	4.75
653	NYSE	AES	Thu, Dec 22, 1994	4.56	4.94	4.56	4.94
652	NYSE	AES	Wed, Dec 21, 1994	4.50	4.69	4.50	4.69
651	NYSE	AES	Tue, Dec 20, 1994	4.50	4.56	4.44	4.56
650	NYSE	AES	Mon, Dec 19, 1994	4.50	4.63	4.44	4.50
649	NYSE	AES	Fri, Dec 16, 1994	4.63	4.63	4.44	4.50
648	NYSE	AES	Thu, Dec 15, 1994	4.56	4.63	4.56	4.63
647	NYSE	AES	Wed, Dec 14, 1994	4.38	4.63	4.38	4.63
646	NYSE	AES	Tue, Dec 13, 1994	4.61	4.63	4.44	4.44
645	NYSE	AES	Mon, Dec 12, 1994	4.50	4.69	4.50	4.63
644	NYSE	AES	Fri, Dec 9, 1994	4.63	4.75	4.56	4.69
643	NYSE	AES	Thu, Dec 8, 1994	4.63	4.75	4.63	4.63
642	NYSE	AES	Wed, Dec 7, 1994	4.69	4.75	4.63	4.63
641	NYSE	AES	Tue, Dec 6, 1994	4.81	4.88	4.69	4.69
640	NYSE	AES	Mon, Dec 5, 1994	4.81	4.94	4.81	4.88
639	NYSE	AES	Fri, Dec 2, 1994	4.81	4.94	4.75	4.94
638	NYSE	AES	Thu, Dec 1, 1994	4.69	4.94	4.69	4.81
637	NYSE	AES	Wed, Nov 30, 1994	4.63	4.88	4.63	4.88
636	NYSE	AES	Tue, Nov 29, 1994	4.50	4.69	4.44	4.69
635	NYSE	AES	Mon, Nov 28, 1994	4.44	4.50	4.44	4.44
634	NYSE	AES	Fri, Nov 25, 1994	4.56	4.56	4.44	4.50
633	NYSE	AES	Wed, Nov 23, 1994	4.50	4.69	4.38	4.56
632	NYSE	AES	Tue, Nov 22, 1994	4.81	4.84	4.63	4.63
631	NYSE	AES	Mon, Nov 21, 1994	4.81	4.88	4.81	4.81
630	NYSE	AES	Fri, Nov 18, 1994	4.88	4.88	4.81	4.81
629	NYSE	AES	Thu, Nov 17, 1994	4.88	4.88	4.81	4.81
628	NYSE	AES	Wed, Nov 16, 1994	4.88	4.94	4.81	4.88
627	NYSE	AES	Tue, Nov 15, 1994	4.75	4.88	4.75	4.84
626	NYSE	AES	Mon, Nov 14, 1994	4.81	4.88	4.75	4.78
625	NYSE	AES	Fri, Nov 11, 1994	4.75	4.88	4.75	4.75
624	NYSE	AES	Thu, Nov 10, 1994	4.88	4.94	4.75	4.75
623	NYSE	AES	Wed, Nov 9, 1994	5.00	5.06	4.88	4.88
622	NYSE	AES	Tue, Nov 8, 1994	5.00	5.06	4.88	5.06
621	NYSE	AES	Mon, Nov 7, 1994	5.00	5.00	4.88	4.92
620	NYSE	AES	Fri, Nov 4, 1994	4.94	5.00	4.94	4.94
619	NYSE	AES	Thu, Nov 3, 1994	4.94	4.98	4.94	4.97
618	NYSE	AES	Wed, Nov 2, 1994	4.94	5.00	4.94	4.94
617	NYSE	AES	Tue, Nov 1, 1994	4.94	5.06	4.94	4.94
616	NYSE	AES	Mon, Oct 31, 1994	4.94	5.13	4.94	4.94
615	NYSE	AES	Fri, Oct 28, 1994	4.94	5.13	4.94	5.13
614	NYSE	AES	Thu, Oct 27, 1994	4.94	5.06	4.88	5.06
613	NYSE	AES	Wed, Oct 26, 1994	4.94	5.06	4.81	4.94
612	NYSE	AES	Tue, Oct 25, 1994	4.94	5.06	4.94	5.06
611	NYSE	AES	Mon, Oct 24, 1994	4.94	5.13	4.94	5.00
610	NYSE	AES	Fri, Oct 21, 1994	5.31	5.44	4.94	5.03
609	NYSE	AES	Thu, Oct 20, 1994	5.13	5.44	5.13	5.31
608	NYSE	AES	Wed, Oct 19, 1994	5.13	5.25	5.13	5.25
607	NYSE	AES	Tue, Oct 18, 1994	5.13	5.25	5.06	5.13
606	NYSE	AES	Mon, Oct 17, 1994	4.94	5.19	4.94	5.13
605	NYSE	AES	Fri, Oct 14, 1994	4.88	5.06	4.69	5.06
604	NYSE	AES	Thu, Oct 13, 1994	4.81	4.88	4.69	4.88
603	NYSE	AES	Wed, Oct 12, 1994	4.81	4.88	4.69	4.69
602	NYSE	AES	Tue, Oct 11, 1994	4.81	4.94	4.75	4.94
601	NYSE	AES	Mon, Oct 10, 1994	4.50	4.81	4.50	4.81
600	NYSE	AES	Fri, Oct 7, 1994	4.44	4.63	4.44	4.63
599	NYSE	AES	Thu, Oct 6, 1994	4.69	4.75	4.44	4.56
598	NYSE	AES	Wed, Oct 5, 1994	5.00	5.00	4.69	4.81
597	NYSE	AES	Tue, Oct 4, 1994	4.88	5.00	4.81	4.81
596	NYSE	AES	Mon, Oct 3, 1994	4.94	5.06	4.88	4.88
595	NYSE	AES	Fri, Sep 30, 1994	4.63	5.03	4.63	4.94
594	NYSE	AES	Thu, Sep 29, 1994	4.75	4.75	4.56	4.75
593	NYSE	AES	Wed, Sep 28, 1994	4.50	4.56	4.50	4.56
592	NYSE	AES	Tue, Sep 27, 1994	4.63	4.63	4.50	4.50
591	NYSE	AES	Mon, Sep 26, 1994	4.56	4.69	4.50	4.50
590	NYSE	AES	Fri, Sep 23, 1994	4.31	4.69	4.31	4.56
589	NYSE	AES	Thu, Sep 22, 1994	4.31	4.44	4.31	4.34
588	NYSE	AES	Wed, Sep 21, 1994	4.31	4.44	4.31	4.31
587	NYSE	AES	Tue, Sep 20, 1994	4.31	4.44	4.31	4.31
586	NYSE	AES	Mon, Sep 19, 1994	4.50	4.50	4.31	4.44
585	NYSE	AES	Fri, Sep 16, 1994	4.50	4.50	4.31	4.31
584	NYSE	AES	Thu, Sep 15, 1994	4.38	4.50	4.38	4.50
583	NYSE	AES	Wed, Sep 14, 1994	4.31	4.50	4.31	4.50
582	NYSE	AES	Tue, Sep 13, 1994	4.31	4.56	4.31	4.50
581	NYSE	AES	Mon, Sep 12, 1994	4.25	4.44	4.25	4.31
580	NYSE	AES	Fri, Sep 9, 1994	4.25	4.44	4.25	4.28
579	NYSE	AES	Thu, Sep 8, 1994	4.33	4.44	4.31	4.44
578	NYSE	AES	Wed, Sep 7, 1994	4.31	4.44	4.31	4.41
577	NYSE	AES	Tue, Sep 6, 1994	4.25	4.38	4.25	4.38
576	NYSE	AES	Fri, Sep 2, 1994	4.19	4.44	4.19	4.44
575	NYSE	AES	Thu, Sep 1, 1994	4.25	4.31	4.19	4.19
574	NYSE	AES	Wed, Aug 31, 1994	4.44	4.44	4.31	4.31
573	NYSE	AES	Tue, Aug 30, 1994	4.38	4.44	4.31	4.44
572	NYSE	AES	Mon, Aug 29, 1994	4.31	4.38	4.25	4.34
571	NYSE	AES	Fri, Aug 26, 1994	4.13	4.31	4.13	4.25
570	NYSE	AES	Thu, Aug 25, 1994	4.13	4.25	4.13	4.19
569	NYSE	AES	Wed, Aug 24, 1994	4.19	4.19	4.06	4.16
568	NYSE	AES	Tue, Aug 23, 1994	4.19	4.19	4.06	4.19
567	NYSE	AES	Mon, Aug 22, 1994	4.06	4.19	4.06	4.09
566	NYSE	AES	Fri, Aug 19, 1994	4.13	4.19	4.06	4.13
565	NYSE	AES	Thu, Aug 18, 1994	4.13	4.13	4.03	4.06
564	NYSE	AES	Wed, Aug 17, 1994	4.00	4.13	4.00	4.13
563	NYSE	AES	Tue, Aug 16, 1994	4.00	4.13	3.94	4.06
562	NYSE	AES	Mon, Aug 15, 1994	3.94	4.00	3.94	3.95
561	NYSE	AES	Fri, Aug 12, 1994	4.00	4.00	3.94	3.94
560	NYSE	AES	Thu, Aug 11, 1994	3.94	4.13	3.94	3.97
559	NYSE	AES	Wed, Aug 10, 1994	4.19	4.31	4.00	4.00
558	NYSE	AES	Tue, Aug 9, 1994	4.31	4.31	4.19	4.19
557	NYSE	AES	Mon, Aug 8, 1994	4.19	4.31	4.19	4.31
556	NYSE	AES	Fri, Aug 5, 1994	4.25	4.38	4.19	4.19
555	NYSE	AES	Thu, Aug 4, 1994	4.44	4.44	4.25	4.38
554	NYSE	AES	Wed, Aug 3, 1994	4.44	4.44	4.31	4.31
553	NYSE	AES	Tue, Aug 2, 1994	4.31	4.44	4.31	4.31
552	NYSE	AES	Mon, Aug 1, 1994	4.38	4.44	4.31	4.41
551	NYSE	AES	Fri, Jul 29, 1994	4.25	4.38	4.25	4.38
550	NYSE	AES	Thu, Jul 28, 1994	4.31	4.31	4.19	4.25
549	NYSE	AES	Wed, Jul 27, 1994	4.28	4.31	4.19	4.19
548	NYSE	AES	Tue, Jul 26, 1994	4.25	4.38	4.25	4.25
547	NYSE	AES	Mon, Jul 25, 1994	4.25	4.38	4.25	4.25
546	NYSE	AES	Fri, Jul 22, 1994	4.13	4.38	4.13	4.38
545	NYSE	AES	Thu, Jul 21, 1994	4.38	4.38	4.19	4.19
544	NYSE	AES	Wed, Jul 20, 1994	4.38	4.50	4.31	4.31
543	NYSE	AES	Tue, Jul 19, 1994	4.56	4.56	4.44	4.47
542	NYSE	AES	Mon, Jul 18, 1994	4.50	4.63	4.38	4.47
541	NYSE	AES	Fri, Jul 15, 1994	4.63	4.63	4.50	4.63
540	NYSE	AES	Thu, Jul 14, 1994	4.56	4.69	4.44	4.53
539	NYSE	AES	Wed, Jul 13, 1994	4.56	4.56	4.44	4.47
538	NYSE	AES	Tue, Jul 12, 1994	4.50	4.59	4.44	4.56
537	NYSE	AES	Mon, Jul 11, 1994	4.56	4.69	4.44	4.63
536	NYSE	AES	Fri, Jul 8, 1994	4.44	4.56	4.44	4.50
535	NYSE	AES	Thu, Jul 7, 1994	4.44	4.56	4.44	4.44
534	NYSE	AES	Wed, Jul 6, 1994	4.69	4.75	4.44	4.50
533	NYSE	AES	Tue, Jul 5, 1994	4.75	4.81	4.69	4.69
532	NYSE	AES	Fri, Jul 1, 1994	4.75	4.81	4.75	4.81
531	NYSE	AES	Thu, Jun 30, 1994	4.69	4.81	4.69	4.69
530	NYSE	AES	Wed, Jun 29, 1994	4.75	4.75	4.69	4.72
529	NYSE	AES	Tue, Jun 28, 1994	4.56	4.75	4.56	4.72
528	NYSE	AES	Mon, Jun 27, 1994	4.75	4.75	4.50	4.69
527	NYSE	AES	Fri, Jun 24, 1994	4.75	4.75	4.56	4.66
526	NYSE	AES	Thu, Jun 23, 1994	4.44	4.75	4.44	4.66
525	NYSE	AES	Wed, Jun 22, 1994	4.31	4.56	4.31	4.44
524	NYSE	AES	Tue, Jun 21, 1994	4.44	4.56	4.25	4.25
523	NYSE	AES	Mon, Jun 20, 1994	4.56	4.56	4.44	4.44
522	NYSE	AES	Fri, Jun 17, 1994	4.63	4.69	4.50	4.50
521	NYSE	AES	Thu, Jun 16, 1994	4.44	4.69	4.44	4.69
520	NYSE	AES	Wed, Jun 15, 1994	4.44	4.56	4.44	4.50
519	NYSE	AES	Tue, Jun 14, 1994	4.50	4.56	4.31	4.44
518	NYSE	AES	Mon, Jun 13, 1994	4.25	4.50	4.25	4.50
517	NYSE	AES	Fri, Jun 10, 1994	4.25	4.38	4.25	4.38
516	NYSE	AES	Thu, Jun 9, 1994	4.19	4.38	4.19	4.34
515	NYSE	AES	Wed, Jun 8, 1994	4.50	4.50	4.19	4.25
514	NYSE	AES	Tue, Jun 7, 1994	4.56	4.56	4.44	4.50
513	NYSE	AES	Mon, Jun 6, 1994	4.50	4.56	4.50	4.50
512	NYSE	AES	Fri, Jun 3, 1994	4.44	4.56	4.44	4.56
511	NYSE	AES	Thu, Jun 2, 1994	4.50	4.50	4.44	4.47
510	NYSE	AES	Wed, Jun 1, 1994	4.38	4.50	4.38	4.44
509	NYSE	AES	Tue, May 31, 1994	4.38	4.50	4.38	4.47
508	NYSE	AES	Fri, May 27, 1994	4.38	4.50	4.38	4.50
507	NYSE	AES	Thu, May 26, 1994	4.44	4.50	4.31	4.44
506	NYSE	AES	Wed, May 25, 1994	4.44	4.50	4.31	4.31
505	NYSE	AES	Tue, May 24, 1994	4.44	4.56	4.44	4.50
504	NYSE	AES	Mon, May 23, 1994	4.47	4.56	4.44	4.44
503	NYSE	AES	Fri, May 20, 1994	4.25	4.56	4.25	4.50
502	NYSE	AES	Thu, May 19, 1994	4.31	4.50	4.25	4.44
501	NYSE	AES	Wed, May 18, 1994	4.31	4.31	4.13	4.31
500	NYSE	AES	Tue, May 17, 1994	4.31	4.31	4.13	4.25
499	NYSE	AES	Mon, May 16, 1994	4.13	4.31	4.00	4.13
498	NYSE	AES	Fri, May 13, 1994	4.13	4.13	4.00	4.13
497	NYSE	AES	Thu, May 12, 1994	4.06	4.25	4.05	4.09
496	NYSE	AES	Wed, May 11, 1994	4.19	4.31	4.00	4.25
495	NYSE	AES	Tue, May 10, 1994	4.38	4.44	4.25	4.31
494	NYSE	AES	Mon, May 9, 1994	4.38	4.50	4.38	4.38
493	NYSE	AES	Fri, May 6, 1994	4.56	4.56	4.38	4.50
492	NYSE	AES	Thu, May 5, 1994	4.44	4.56	4.44	4.50
491	NYSE	AES	Wed, May 4, 1994	4.44	4.56	4.44	4.50
490	NYSE	AES	Tue, May 3, 1994	4.56	4.56	4.44	4.47
489	NYSE	AES	Mon, May 2, 1994	4.44	4.56	4.44	4.47
488	NYSE	AES	Fri, Apr 29, 1994	4.56	4.56	4.44	4.44
487	NYSE	AES	Thu, Apr 28, 1994	4.63	4.63	4.44	4.56
486	NYSE	AES	Tue, Apr 26, 1994	4.50	4.56	4.50	4.50
485	NYSE	AES	Mon, Apr 25, 1994	4.44	4.56	4.44	4.53
484	NYSE	AES	Fri, Apr 22, 1994	4.56	4.63	4.44	4.52
483	NYSE	AES	Thu, Apr 21, 1994	4.44	4.56	4.44	4.53
482	NYSE	AES	Wed, Apr 20, 1994	4.63	4.75	4.38	4.50
481	NYSE	AES	Tue, Apr 19, 1994	5.13	5.13	4.63	4.63
480	NYSE	AES	Mon, Apr 18, 1994	5.13	5.19	5.13	5.19
479	NYSE	AES	Fri, Apr 15, 1994	5.25	5.25	5.06	5.25
478	NYSE	AES	Thu, Apr 14, 1994	5.25	5.34	5.19	5.19
477	NYSE	AES	Wed, Apr 13, 1994	5.38	5.38	5.25	5.31
476	NYSE	AES	Tue, Apr 12, 1994	5.38	5.38	5.25	5.38
475	NYSE	AES	Mon, Apr 11, 1994	5.19	5.31	5.13	5.28
474	NYSE	AES	Fri, Apr 8, 1994	5.31	5.31	5.13	5.19
473	NYSE	AES	Thu, Apr 7, 1994	5.19	5.38	5.19	5.22
472	NYSE	AES	Wed, Apr 6, 1994	5.00	5.38	5.00	5.25
471	NYSE	AES	Tue, Apr 5, 1994	4.81	5.13	4.81	5.06
470	NYSE	AES	Mon, Apr 4, 1994	4.81	5.00	4.81	4.94
469	NYSE	AES	Thu, Mar 31, 1994	5.38	5.38	4.88	5.00
468	NYSE	AES	Wed, Mar 30, 1994	5.38	5.44	5.25	5.25
467	NYSE	AES	Tue, Mar 29, 1994	5.44	5.56	5.31	5.38
466	NYSE	AES	Mon, Mar 28, 1994	5.56	5.56	5.44	5.50
465	NYSE	AES	Fri, Mar 25, 1994	5.50	5.56	5.44	5.56
464	NYSE	AES	Thu, Mar 24, 1994	5.66	5.81	5.50	5.63
463	NYSE	AES	Wed, Mar 23, 1994	5.56	5.81	5.56	5.81
462	NYSE	AES	Tue, Mar 22, 1994	5.63	5.69	5.56	5.69
461	NYSE	AES	Mon, Mar 21, 1994	5.69	5.81	5.69	5.81
460	NYSE	AES	Fri, Mar 18, 1994	5.75	5.81	5.69	5.75
459	NYSE	AES	Thu, Mar 17, 1994	5.56	5.69	5.56	5.69
458	NYSE	AES	Wed, Mar 16, 1994	5.63	5.69	5.56	5.69
457	NYSE	AES	Tue, Mar 15, 1994	5.75	5.75	5.63	5.63
456	NYSE	AES	Mon, Mar 14, 1994	5.50	5.75	5.50	5.75
455	NYSE	AES	Fri, Mar 11, 1994	5.44	5.63	5.44	5.53
454	NYSE	AES	Thu, Mar 10, 1994	5.50	5.50	5.38	5.50
453	NYSE	AES	Wed, Mar 9, 1994	5.50	5.50	5.38	5.41
452	NYSE	AES	Tue, Mar 8, 1994	5.38	5.50	5.38	5.50
451	NYSE	AES	Mon, Mar 7, 1994	5.56	5.63	5.38	5.41
450	NYSE	AES	Fri, Mar 4, 1994	5.50	5.56	5.38	5.50
449	NYSE	AES	Thu, Mar 3, 1994	5.75	5.75	5.50	5.69
448	NYSE	AES	Wed, Mar 2, 1994	5.44	5.75	5.38	5.69
447	NYSE	AES	Tue, Mar 1, 1994	5.63	5.63	5.38	5.56
446	NYSE	AES	Mon, Feb 28, 1994	5.63	5.75	5.56	5.75
445	NYSE	AES	Fri, Feb 25, 1994	5.81	5.88	5.63	5.75
444	NYSE	AES	Thu, Feb 24, 1994	5.88	6.06	5.81	5.94
443	NYSE	AES	Wed, Feb 23, 1994	6.00	6.06	5.88	5.97
442	NYSE	AES	Tue, Feb 22, 1994	5.94	6.00	5.81	6.00
441	NYSE	AES	Fri, Feb 18, 1994	5.88	5.94	5.75	5.94
440	NYSE	AES	Thu, Feb 17, 1994	6.06	6.06	5.81	5.94
439	NYSE	AES	Wed, Feb 16, 1994	6.00	6.13	5.94	6.13
438	NYSE	AES	Tue, Feb 15, 1994	5.88	6.00	5.75	6.00
437	NYSE	AES	Mon, Feb 14, 1994	5.88	5.88	5.75	5.88
436	NYSE	AES	Fri, Feb 11, 1994	5.88	5.88	5.75	5.84
435	NYSE	AES	Thu, Feb 10, 1994	5.88	5.88	5.81	5.88
434	NYSE	AES	Wed, Feb 9, 1994	5.81	5.94	5.69	5.81
433	NYSE	AES	Tue, Feb 8, 1994	5.75	5.81	5.63	5.75
432	NYSE	AES	Mon, Feb 7, 1994	5.50	5.69	5.44	5.59
431	NYSE	AES	Fri, Feb 4, 1994	5.50	5.63	5.50	5.63
430	NYSE	AES	Thu, Feb 3, 1994	5.81	5.81	5.44	5.50
429	NYSE	AES	Wed, Feb 2, 1994	5.88	5.88	5.63	5.81
428	NYSE	AES	Tue, Feb 1, 1994	5.94	5.94	5.75	5.88
427	NYSE	AES	Mon, Jan 31, 1994	5.96	5.96	5.88	5.94
426	NYSE	AES	Fri, Jan 28, 1994	5.92	5.96	5.88	5.88
425	NYSE	AES	Thu, Jan 27, 1994	5.96	5.96	5.88	5.92
424	NYSE	AES	Wed, Jan 26, 1994	5.92	5.96	5.83	5.92
423	NYSE	AES	Tue, Jan 25, 1994	5.92	5.92	5.83	5.92
422	NYSE	AES	Mon, Jan 24, 1994	5.88	5.96	5.83	5.92
421	NYSE	AES	Fri, Jan 21, 1994	5.88	5.96	5.83	5.96
420	NYSE	AES	Thu, Jan 20, 1994	5.83	5.88	5.79	5.88
419	NYSE	AES	Wed, Jan 19, 1994	5.88	5.92	5.79	5.79
418	NYSE	AES	Tue, Jan 18, 1994	6.08	6.08	5.88	5.92
417	NYSE	AES	Mon, Jan 17, 1994	6.08	6.08	6.00	6.08
416	NYSE	AES	Fri, Jan 14, 1994	5.96	6.08	5.96	6.08
415	NYSE	AES	Thu, Jan 13, 1994	5.92	6.04	5.92	6.00
414	NYSE	AES	Wed, Jan 12, 1994	5.92	6.04	5.92	6.04
413	NYSE	AES	Tue, Jan 11, 1994	6.08	6.08	5.92	6.02
412	NYSE	AES	Mon, Jan 10, 1994	5.96	6.08	5.88	6.06
411	NYSE	AES	Fri, Jan 7, 1994	5.83	5.96	5.79	5.96
410	NYSE	AES	Thu, Jan 6, 1994	5.88	5.92	5.79	5.92
409	NYSE	AES	Wed, Jan 5, 1994	5.96	5.96	5.88	5.90
408	NYSE	AES	Tue, Jan 4, 1994	5.88	5.96	5.88	5.96
407	NYSE	AES	Mon, Jan 3, 1994	5.75	5.96	5.75	5.96
406	NYSE	AES	Fri, Dec 31, 1993	5.83	5.83	5.75	5.83
405	NYSE	AES	Thu, Dec 30, 1993	5.75	5.83	5.75	5.75
404	NYSE	AES	Wed, Dec 29, 1993	5.83	5.83	5.75	5.83
403	NYSE	AES	Tue, Dec 28, 1993	5.83	5.83	5.83	5.83
402	NYSE	AES	Mon, Dec 27, 1993	5.71	5.79	5.67	5.75
401	NYSE	AES	Thu, Dec 23, 1993	5.67	5.75	5.67	5.71
400	NYSE	AES	Wed, Dec 22, 1993	5.71	5.75	5.63	5.67
399	NYSE	AES	Tue, Dec 21, 1993	5.71	5.71	5.63	5.63
398	NYSE	AES	Mon, Dec 20, 1993	5.63	5.71	5.63	5.69
397	NYSE	AES	Fri, Dec 17, 1993	5.67	5.71	5.63	5.63
396	NYSE	AES	Thu, Dec 16, 1993	5.67	5.67	5.58	5.65
395	NYSE	AES	Wed, Dec 15, 1993	5.54	5.67	5.54	5.67
394	NYSE	AES	Tue, Dec 14, 1993	5.71	5.71	5.54	5.67
393	NYSE	AES	Mon, Dec 13, 1993	5.79	5.79	5.63	5.71
392	NYSE	AES	Fri, Dec 10, 1993	5.67	5.79	5.67	5.71
391	NYSE	AES	Thu, Dec 9, 1993	5.79	5.79	5.71	5.79
390	NYSE	AES	Wed, Dec 8, 1993	5.75	5.79	5.67	5.79
389	NYSE	AES	Tue, Dec 7, 1993	5.58	5.75	5.58	5.71
388	NYSE	AES	Mon, Dec 6, 1993	5.46	5.58	5.46	5.50
387	NYSE	AES	Fri, Dec 3, 1993	5.33	5.52	5.31	5.50
386	NYSE	AES	Thu, Dec 2, 1993	5.33	5.42	5.25	5.33
385	NYSE	AES	Wed, Dec 1, 1993	5.50	5.50	5.38	5.42
384	NYSE	AES	Tue, Nov 30, 1993	5.50	5.50	5.38	5.38
383	NYSE	AES	Mon, Nov 29, 1993	5.54	5.54	5.42	5.42
382	NYSE	AES	Fri, Nov 26, 1993	5.42	5.54	5.42	5.54
381	NYSE	AES	Wed, Nov 24, 1993	5.38	5.50	5.38	5.50
380	NYSE	AES	Tue, Nov 23, 1993	5.38	5.46	5.29	5.38
379	NYSE	AES	Mon, Nov 22, 1993	5.38	5.42	5.33	5.40
378	NYSE	AES	Fri, Nov 19, 1993	5.38	5.46	5.38	5.40
377	NYSE	AES	Thu, Nov 18, 1993	5.42	5.46	5.33	5.38
376	NYSE	AES	Wed, Nov 17, 1993	5.29	5.46	5.29	5.42
375	NYSE	AES	Tue, Nov 16, 1993	5.42	5.42	5.29	5.38
374	NYSE	AES	Mon, Nov 15, 1993	5.42	5.42	5.33	5.33
373	NYSE	AES	Fri, Nov 12, 1993	5.38	5.42	5.29	5.42
372	NYSE	AES	Thu, Nov 11, 1993	5.17	5.25	5.17	5.17
371	NYSE	AES	Wed, Nov 10, 1993	5.13	5.21	5.13	5.21
370	NYSE	AES	Tue, Nov 9, 1993	5.21	5.29	5.13	5.21
369	NYSE	AES	Mon, Nov 8, 1993	5.15	5.21	5.13	5.21
368	NYSE	AES	Fri, Nov 5, 1993	5.38	5.38	5.13	5.21
367	NYSE	AES	Thu, Nov 4, 1993	5.50	5.58	5.33	5.33
366	NYSE	AES	Wed, Nov 3, 1993	5.58	5.58	5.48	5.48
365	NYSE	AES	Tue, Nov 2, 1993	5.58	5.58	5.50	5.58
364	NYSE	AES	Mon, Nov 1, 1993	5.54	5.58	5.46	5.58
363	NYSE	AES	Fri, Oct 29, 1993	5.42	5.54	5.33	5.46
362	NYSE	AES	Thu, Oct 28, 1993	5.21	5.42	5.21	5.42
361	NYSE	AES	Wed, Oct 27, 1993	5.29	5.29	5.17	5.21
360	NYSE	AES	Tue, Oct 26, 1993	5.25	5.25	5.17	5.23
359	NYSE	AES	Mon, Oct 25, 1993	5.25	5.25	5.17	5.25
358	NYSE	AES	Fri, Oct 22, 1993	5.13	5.25	5.13	5.21
357	NYSE	AES	Thu, Oct 21, 1993	5.33	5.33	5.13	5.25
356	NYSE	AES	Wed, Oct 20, 1993	5.38	5.54	5.29	5.38
355	NYSE	AES	Tue, Oct 19, 1993	5.42	5.54	5.38	5.46
354	NYSE	AES	Mon, Oct 18, 1993	5.54	5.54	5.42	5.42
353	NYSE	AES	Fri, Oct 15, 1993	5.42	5.54	5.42	5.54
352	NYSE	AES	Thu, Oct 14, 1993	5.44	5.54	5.42	5.50
351	NYSE	AES	Wed, Oct 13, 1993	5.54	5.54	5.42	5.54
350	NYSE	AES	Tue, Oct 12, 1993	5.54	5.54	5.42	5.48
349	NYSE	AES	Mon, Oct 11, 1993	5.42	5.54	5.42	5.54
348	NYSE	AES	Fri, Oct 8, 1993	5.50	5.56	5.42	5.48
347	NYSE	AES	Thu, Oct 7, 1993	5.50	5.54	5.44	5.50
346	NYSE	AES	Wed, Oct 6, 1993	5.50	5.50	5.42	5.44
345	NYSE	AES	Tue, Oct 5, 1993	5.46	5.46	5.38	5.46
344	NYSE	AES	Mon, Oct 4, 1993	5.42	5.46	5.42	5.46
343	NYSE	AES	Fri, Oct 1, 1993	5.38	5.42	5.29	5.42
342	NYSE	AES	Thu, Sep 30, 1993	5.31	5.38	5.29	5.35
341	NYSE	AES	Wed, Sep 29, 1993	5.29	5.38	5.29	5.38
340	NYSE	AES	Tue, Sep 28, 1993	5.25	5.38	5.25	5.38
339	NYSE	AES	Mon, Sep 27, 1993	5.25	5.38	5.25	5.38
338	NYSE	AES	Fri, Sep 24, 1993	5.25	5.33	5.21	5.25
337	NYSE	AES	Thu, Sep 23, 1993	5.33	5.33	5.25	5.31
336	NYSE	AES	Wed, Sep 22, 1993	5.21	5.33	5.21	5.33
335	NYSE	AES	Tue, Sep 21, 1993	5.25	5.38	5.21	5.25
334	NYSE	AES	Mon, Sep 20, 1993	5.25	5.38	5.25	5.38
333	NYSE	AES	Fri, Sep 17, 1993	5.25	5.33	5.25	5.25
332	NYSE	AES	Thu, Sep 16, 1993	5.21	5.33	5.21	5.29
331	NYSE	AES	Wed, Sep 15, 1993	5.21	5.29	5.21	5.29
330	NYSE	AES	Tue, Sep 14, 1993	5.21	5.25	5.21	5.21
329	NYSE	AES	Mon, Sep 13, 1993	5.17	5.29	5.17	5.27
328	NYSE	AES	Fri, Sep 10, 1993	5.17	5.29	5.17	5.17
327	NYSE	AES	Thu, Sep 9, 1993	5.17	5.29	5.17	5.29
326	NYSE	AES	Wed, Sep 8, 1993	5.38	5.42	5.19	5.29
325	NYSE	AES	Tue, Sep 7, 1993	5.42	5.42	5.33	5.42
324	NYSE	AES	Fri, Sep 3, 1993	5.29	5.48	5.29	5.40
323	NYSE	AES	Thu, Sep 2, 1993	5.38	5.38	5.29	5.29
322	NYSE	AES	Wed, Sep 1, 1993	5.29	5.50	5.25	5.38
321	NYSE	AES	Tue, Aug 31, 1993	5.29	5.29	5.21	5.21
320	NYSE	AES	Mon, Aug 30, 1993	5.29	5.29	5.21	5.29
319	NYSE	AES	Fri, Aug 27, 1993	5.21	5.25	5.21	5.21
318	NYSE	AES	Thu, Aug 26, 1993	5.17	5.29	5.17	5.25
317	NYSE	AES	Wed, Aug 25, 1993	5.17	5.29	5.17	5.17
316	NYSE	AES	Tue, Aug 24, 1993	5.17	5.25	5.17	5.25
315	NYSE	AES	Mon, Aug 23, 1993	5.25	5.25	5.17	5.25
314	NYSE	AES	Fri, Aug 20, 1993	5.33	5.33	5.17	5.25
313	NYSE	AES	Thu, Aug 19, 1993	5.21	5.33	5.21	5.21
312	NYSE	AES	Wed, Aug 18, 1993	5.29	5.29	5.21	5.29
311	NYSE	AES	Tue, Aug 17, 1993	5.33	5.33	5.21	5.33
310	NYSE	AES	Mon, Aug 16, 1993	5.29	5.38	5.25	5.25
309	NYSE	AES	Fri, Aug 13, 1993	5.25	5.33	5.25	5.33
308	NYSE	AES	Thu, Aug 12, 1993	5.25	5.38	5.25	5.29
307	NYSE	AES	Wed, Aug 11, 1993	5.33	5.38	5.25	5.38
306	NYSE	AES	Tue, Aug 10, 1993	5.17	5.33	5.17	5.25
305	NYSE	AES	Mon, Aug 9, 1993	5.17	5.29	5.17	5.21
304	NYSE	AES	Fri, Aug 6, 1993	5.13	5.25	5.13	5.25
303	NYSE	AES	Thu, Aug 5, 1993	5.25	5.25	5.13	5.21
302	NYSE	AES	Wed, Aug 4, 1993	5.25	5.25	5.13	5.17
301	NYSE	AES	Tue, Aug 3, 1993	5.21	5.25	5.17	5.17
300	NYSE	AES	Mon, Aug 2, 1993	5.33	5.38	5.17	5.21
299	NYSE	AES	Fri, Jul 30, 1993	5.29	5.38	5.29	5.29
298	NYSE	AES	Thu, Jul 29, 1993	5.33	5.38	5.29	5.33
297	NYSE	AES	Wed, Jul 28, 1993	5.25	5.38	5.25	5.38
296	NYSE	AES	Tue, Jul 27, 1993	5.25	5.33	5.25	5.33
295	NYSE	AES	Mon, Jul 26, 1993	5.29	5.29	5.21	5.29
294	NYSE	AES	Fri, Jul 23, 1993	5.25	5.29	5.21	5.29
293	NYSE	AES	Thu, Jul 22, 1993	5.21	5.33	5.21	5.23
292	NYSE	AES	Wed, Jul 21, 1993	5.27	5.33	5.21	5.21
291	NYSE	AES	Tue, Jul 20, 1993	5.25	5.33	5.17	5.25
290	NYSE	AES	Mon, Jul 19, 1993	5.25	5.25	5.17	5.17
289	NYSE	AES	Fri, Jul 16, 1993	5.21	5.25	5.17	5.23
288	NYSE	AES	Thu, Jul 15, 1993	5.21	5.25	5.17	5.25
287	NYSE	AES	Wed, Jul 14, 1993	5.17	5.21	5.13	5.21
286	NYSE	AES	Tue, Jul 13, 1993	5.13	5.21	5.13	5.17
285	NYSE	AES	Mon, Jul 12, 1993	5.21	5.21	5.08	5.17
284	NYSE	AES	Fri, Jul 9, 1993	5.08	5.21	5.08	5.21
283	NYSE	AES	Thu, Jul 8, 1993	5.21	5.21	5.08	5.21
282	NYSE	AES	Wed, Jul 7, 1993	5.04	5.21	5.04	5.10
281	NYSE	AES	Tue, Jul 6, 1993	5.04	5.17	5.04	5.13
280	NYSE	AES	Fri, Jul 2, 1993	5.08	5.08	5.00	5.04
279	NYSE	AES	Thu, Jul 1, 1993	5.04	5.08	4.98	5.04
278	NYSE	AES	Wed, Jun 30, 1993	5.04	5.13	5.00	5.04
277	NYSE	AES	Tue, Jun 29, 1993	5.13	5.13	5.04	5.04
276	NYSE	AES	Mon, Jun 28, 1993	5.19	5.19	5.04	5.04
275	NYSE	AES	Fri, Jun 25, 1993	5.25	5.25	5.17	5.19
274	NYSE	AES	Thu, Jun 24, 1993	5.13	5.25	5.13	5.23
273	NYSE	AES	Wed, Jun 23, 1993	5.21	5.21	5.13	5.15
272	NYSE	AES	Tue, Jun 22, 1993	5.13	5.21	5.13	5.17
271	NYSE	AES	Mon, Jun 21, 1993	5.21	5.21	5.08	5.17
270	NYSE	AES	Fri, Jun 18, 1993	5.33	5.33	5.08	5.08
269	NYSE	AES	Thu, Jun 17, 1993	5.33	5.33	5.21	5.21
268	NYSE	AES	Wed, Jun 16, 1993	5.08	5.33	5.08	5.29
267	NYSE	AES	Tue, Jun 15, 1993	5.04	5.13	5.04	5.04
266	NYSE	AES	Mon, Jun 14, 1993	5.00	5.13	5.00	5.08
265	NYSE	AES	Fri, Jun 11, 1993	5.08	5.13	5.00	5.02
264	NYSE	AES	Thu, Jun 10, 1993	4.96	5.13	4.92	5.10
263	NYSE	AES	Wed, Jun 9, 1993	4.79	4.96	4.79	4.96
262	NYSE	AES	Tue, Jun 8, 1993	4.79	4.92	4.75	4.79
261	NYSE	AES	Mon, Jun 7, 1993	4.96	5.00	4.71	4.83
260	NYSE	AES	Fri, Jun 4, 1993	5.04	5.04	4.96	5.04
259	NYSE	AES	Thu, Jun 3, 1993	5.04	5.04	4.96	5.04
258	NYSE	AES	Wed, Jun 2, 1993	4.96	5.08	4.92	4.96
257	NYSE	AES	Tue, Jun 1, 1993	4.96	5.08	4.96	5.04
256	NYSE	AES	Fri, May 28, 1993	5.00	5.04	4.92	5.04
255	NYSE	AES	Thu, May 27, 1993	4.88	5.00	4.88	4.92
254	NYSE	AES	Wed, May 26, 1993	4.79	5.00	4.79	4.92
253	NYSE	AES	Tue, May 25, 1993	4.79	4.88	4.79	4.83
252	NYSE	AES	Mon, May 24, 1993	4.79	4.88	4.79	4.83
251	NYSE	AES	Fri, May 21, 1993	4.83	4.88	4.79	4.79
250	NYSE	AES	Thu, May 20, 1993	4.83	4.88	4.79	4.88
249	NYSE	AES	Wed, May 19, 1993	5.04	5.04	4.75	4.83
248	NYSE	AES	Tue, May 18, 1993	5.00	5.04	5.00	5.04
247	NYSE	AES	Mon, May 17, 1993	5.08	5.08	4.96	5.00
246	NYSE	AES	Fri, May 14, 1993	5.08	5.08	5.02	5.06
245	NYSE	AES	Thu, May 13, 1993	4.96	5.13	4.92	5.04
244	NYSE	AES	Wed, May 12, 1993	4.96	5.04	4.96	4.96
243	NYSE	AES	Tue, May 11, 1993	5.00	5.04	4.92	5.04
242	NYSE	AES	Mon, May 10, 1993	5.25	5.25	4.92	4.92
241	NYSE	AES	Fri, May 7, 1993	5.29	5.33	5.17	5.21
240	NYSE	AES	Thu, May 6, 1993	5.38	5.38	5.29	5.33
239	NYSE	AES	Wed, May 5, 1993	5.38	5.38	5.29	5.33
238	NYSE	AES	Tue, May 4, 1993	5.29	5.38	5.29	5.33
237	NYSE	AES	Mon, May 3, 1993	5.29	5.38	5.29	5.29
236	NYSE	AES	Fri, Apr 30, 1993	5.25	5.38	5.25	5.25
235	NYSE	AES	Thu, Apr 29, 1993	5.25	5.33	5.25	5.25
234	NYSE	AES	Wed, Apr 28, 1993	5.33	5.33	5.25	5.31
233	NYSE	AES	Tue, Apr 27, 1993	5.17	5.29	5.13	5.25
232	NYSE	AES	Mon, Apr 26, 1993	5.25	5.25	5.17	5.25
231	NYSE	AES	Fri, Apr 23, 1993	5.17	5.25	5.17	5.21
230	NYSE	AES	Thu, Apr 22, 1993	5.21	5.21	5.13	5.13
229	NYSE	AES	Wed, Apr 21, 1993	5.21	5.21	5.08	5.17
228	NYSE	AES	Tue, Apr 20, 1993	5.13	5.13	5.04	5.13
227	NYSE	AES	Mon, Apr 19, 1993	5.13	5.17	4.96	5.04
226	NYSE	AES	Fri, Apr 16, 1993	5.21	5.25	5.04	5.13
225	NYSE	AES	Thu, Apr 15, 1993	5.29	5.29	5.21	5.21
224	NYSE	AES	Wed, Apr 14, 1993	5.21	5.29	5.21	5.29
223	NYSE	AES	Tue, Apr 13, 1993	5.29	5.29	5.21	5.23
222	NYSE	AES	Mon, Apr 12, 1993	5.29	5.29	5.17	5.25
221	NYSE	AES	Thu, Apr 8, 1993	5.33	5.33	5.21	5.29
220	NYSE	AES	Wed, Apr 7, 1993	5.25	5.33	5.25	5.25
219	NYSE	AES	Tue, Apr 6, 1993	5.17	5.33	5.17	5.25
218	NYSE	AES	Mon, Apr 5, 1993	5.25	5.25	5.17	5.21
217	NYSE	AES	Fri, Apr 2, 1993	5.21	5.29	5.17	5.19
216	NYSE	AES	Thu, Apr 1, 1993	5.13	5.29	5.08	5.21
215	NYSE	AES	Wed, Mar 31, 1993	5.13	5.13	5.00	5.13
214	NYSE	AES	Tue, Mar 30, 1993	4.96	5.13	4.96	5.13
213	NYSE	AES	Mon, Mar 29, 1993	5.04	5.04	4.96	5.00
212	NYSE	AES	Fri, Mar 26, 1993	4.92	5.04	4.92	5.00
211	NYSE	AES	Thu, Mar 25, 1993	5.04	5.04	4.92	5.04
210	NYSE	AES	Wed, Mar 24, 1993	4.88	5.04	4.88	5.04
209	NYSE	AES	Tue, Mar 23, 1993	4.92	4.96	4.92	4.96
208	NYSE	AES	Mon, Mar 22, 1993	4.79	4.96	4.79	4.83
207	NYSE	AES	Fri, Mar 19, 1993	4.88	4.92	4.75	4.92
206	NYSE	AES	Thu, Mar 18, 1993	4.75	4.88	4.75	4.88
205	NYSE	AES	Wed, Mar 17, 1993	4.88	4.88	4.75	4.75
204	NYSE	AES	Tue, Mar 16, 1993	4.75	4.88	4.75	4.88
203	NYSE	AES	Mon, Mar 15, 1993	4.88	4.88	4.75	4.75
202	NYSE	AES	Fri, Mar 12, 1993	4.75	4.88	4.75	4.88
201	NYSE	AES	Thu, Mar 11, 1993	4.75	4.88	4.75	4.75
200	NYSE	AES	Wed, Mar 10, 1993	4.79	4.83	4.71	4.79
199	NYSE	AES	Tue, Mar 9, 1993	4.79	4.88	4.73	4.73
198	NYSE	AES	Mon, Mar 8, 1993	4.71	4.88	4.71	4.88
197	NYSE	AES	Fri, Mar 5, 1993	4.67	4.79	4.67	4.75
196	NYSE	AES	Thu, Mar 4, 1993	4.75	4.83	4.71	4.71
195	NYSE	AES	Wed, Mar 3, 1993	4.79	4.83	4.71	4.75
194	NYSE	AES	Tue, Mar 2, 1993	4.79	4.79	4.67	4.67
193	NYSE	AES	Mon, Mar 1, 1993	4.71	4.79	4.67	4.71
192	NYSE	AES	Fri, Feb 26, 1993	4.75	4.79	4.67	4.79
191	NYSE	AES	Thu, Feb 25, 1993	4.63	4.75	4.54	4.75
190	NYSE	AES	Wed, Feb 24, 1993	4.54	4.63	4.46	4.63
189	NYSE	AES	Tue, Feb 23, 1993	4.63	4.63	4.54	4.54
188	NYSE	AES	Mon, Feb 22, 1993	4.50	4.67	4.50	4.58
187	NYSE	AES	Fri, Feb 19, 1993	4.50	4.58	4.50	4.54
186	NYSE	AES	Thu, Feb 18, 1993	4.58	4.67	4.50	4.58
185	NYSE	AES	Wed, Feb 17, 1993	4.58	4.71	4.50	4.58
184	NYSE	AES	Tue, Feb 16, 1993	4.79	4.88	4.54	4.58
183	NYSE	AES	Fri, Feb 12, 1993	4.92	5.04	4.75	4.85
182	NYSE	AES	Thu, Feb 11, 1993	4.46	4.67	4.46	4.63
181	NYSE	AES	Wed, Feb 10, 1993	4.42	4.50	4.33	4.46
180	NYSE	AES	Tue, Feb 9, 1993	4.58	4.63	4.42	4.42
179	NYSE	AES	Mon, Feb 8, 1993	4.63	4.67	4.54	4.58
178	NYSE	AES	Fri, Feb 5, 1993	4.58	4.67	4.50	4.50
177	NYSE	AES	Thu, Feb 4, 1993	4.63	4.71	4.54	4.63
176	NYSE	AES	Wed, Feb 3, 1993	4.67	4.75	4.54	4.63
175	NYSE	AES	Tue, Feb 2, 1993	4.54	4.67	4.54	4.67
174	NYSE	AES	Mon, Feb 1, 1993	4.50	4.67	4.50	4.67
173	NYSE	AES	Fri, Jan 29, 1993	4.54	4.58	4.42	4.54
172	NYSE	AES	Thu, Jan 28, 1993	4.75	4.83	4.46	4.56
171	NYSE	AES	Wed, Jan 27, 1993	4.88	4.88	4.75	4.75
170	NYSE	AES	Tue, Jan 26, 1993	4.92	4.92	4.79	4.83
169	NYSE	AES	Mon, Jan 25, 1993	4.79	4.92	4.79	4.79
168	NYSE	AES	Fri, Jan 22, 1993	4.75	4.92	4.75	4.79
167	NYSE	AES	Thu, Jan 21, 1993	4.83	4.88	4.71	4.88
166	NYSE	AES	Wed, Jan 20, 1993	4.83	4.83	4.71	4.71
165	NYSE	AES	Tue, Jan 19, 1993	4.73	4.79	4.67	4.71
164	NYSE	AES	Mon, Jan 18, 1993	4.63	4.75	4.63	4.75
163	NYSE	AES	Fri, Jan 15, 1993	4.63	4.71	4.63	4.71
162	NYSE	AES	Thu, Jan 14, 1993	4.58	4.71	4.58	4.63
161	NYSE	AES	Wed, Jan 13, 1993	4.54	4.63	4.54	4.63
160	NYSE	AES	Tue, Jan 12, 1993	4.67	4.67	4.54	4.56
159	NYSE	AES	Mon, Jan 11, 1993	4.67	4.67	4.54	4.67
158	NYSE	AES	Fri, Jan 8, 1993	4.46	4.67	4.46	4.63
157	NYSE	AES	Thu, Jan 7, 1993	4.54	4.54	4.46	4.46
156	NYSE	AES	Wed, Jan 6, 1993	4.54	4.54	4.46	4.54
155	NYSE	AES	Tue, Jan 5, 1993	4.42	4.54	4.38	4.54
154	NYSE	AES	Mon, Jan 4, 1993	4.50	4.63	4.42	4.44
153	NYSE	AES	Thu, Dec 31, 1992	4.54	4.65	4.54	4.63
152	NYSE	AES	Wed, Dec 30, 1992	4.50	4.58	4.50	4.50
151	NYSE	AES	Tue, Dec 29, 1992	4.42	4.58	4.42	4.54
150	NYSE	AES	Mon, Dec 28, 1992	4.50	4.50	4.42	4.50
149	NYSE	AES	Thu, Dec 24, 1992	4.46	4.50	4.42	4.50
148	NYSE	AES	Wed, Dec 23, 1992	4.50	4.54	4.42	4.44
147	NYSE	AES	Tue, Dec 22, 1992	4.42	4.54	4.38	4.50
146	NYSE	AES	Mon, Dec 21, 1992	4.29	4.38	4.21	4.38
145	NYSE	AES	Fri, Dec 18, 1992	4.25	4.33	4.17	4.25
144	NYSE	AES	Thu, Dec 17, 1992	4.17	4.25	4.04	4.25
143	NYSE	AES	Wed, Dec 16, 1992	4.13	4.21	4.04	4.17
142	NYSE	AES	Tue, Dec 15, 1992	4.21	4.21	4.13	4.13
141	NYSE	AES	Mon, Dec 14, 1992	4.17	4.21	4.08	4.17
140	NYSE	AES	Fri, Dec 11, 1992	4.08	4.17	4.08	4.15
139	NYSE	AES	Thu, Dec 10, 1992	4.13	4.21	4.04	4.17
138	NYSE	AES	Wed, Dec 9, 1992	4.21	4.25	4.13	4.25
137	NYSE	AES	Tue, Dec 8, 1992	4.29	4.29	4.21	4.21
136	NYSE	AES	Mon, Dec 7, 1992	4.08	4.29	4.08	4.25
135	NYSE	AES	Fri, Dec 4, 1992	4.08	4.08	4.00	4.08
134	NYSE	AES	Thu, Dec 3, 1992	4.00	4.08	3.79	4.00
133	NYSE	AES	Wed, Dec 2, 1992	4.06	4.13	3.92	3.96
132	NYSE	AES	Tue, Dec 1, 1992	4.25	4.33	4.04	4.04
131	NYSE	AES	Mon, Nov 30, 1992	4.29	4.33	4.21	4.31
130	NYSE	AES	Fri, Nov 27, 1992	4.25	4.29	4.21	4.29
129	NYSE	AES	Wed, Nov 25, 1992	4.29	4.29	4.21	4.21
128	NYSE	AES	Tue, Nov 24, 1992	4.08	4.25	4.08	4.21
127	NYSE	AES	Mon, Nov 23, 1992	3.88	4.04	3.88	4.04
126	NYSE	AES	Fri, Nov 20, 1992	3.83	3.92	3.83	3.88
125	NYSE	AES	Thu, Nov 19, 1992	3.83	4.00	3.75	3.83
124	NYSE	AES	Wed, Nov 18, 1992	3.83	3.92	3.79	3.88
123	NYSE	AES	Tue, Nov 17, 1992	3.96	3.96	3.83	3.83
122	NYSE	AES	Mon, Nov 16, 1992	3.92	4.04	3.83	3.96
121	NYSE	AES	Fri, Nov 13, 1992	3.58	3.92	3.58	3.92
120	NYSE	AES	Thu, Nov 12, 1992	3.63	3.67	3.54	3.58
119	NYSE	AES	Wed, Nov 11, 1992	3.58	3.63	3.50	3.60
118	NYSE	AES	Tue, Nov 10, 1992	3.56	3.58	3.50	3.50
117	NYSE	AES	Mon, Nov 9, 1992	3.54	3.63	3.50	3.54
116	NYSE	AES	Fri, Nov 6, 1992	3.54	3.63	3.54	3.58
115	NYSE	AES	Thu, Nov 5, 1992	3.54	3.58	3.54	3.56
114	NYSE	AES	Wed, Nov 4, 1992	3.54	3.58	3.54	3.54
113	NYSE	AES	Tue, Nov 3, 1992	3.71	3.71	3.50	3.54
112	NYSE	AES	Mon, Nov 2, 1992	3.63	3.71	3.63	3.71
111	NYSE	AES	Fri, Oct 30, 1992	3.67	3.71	3.63	3.71
110	NYSE	AES	Thu, Oct 29, 1992	3.54	3.71	3.54	3.71
109	NYSE	AES	Wed, Oct 28, 1992	3.65	3.71	3.50	3.58
108	NYSE	AES	Tue, Oct 27, 1992	3.71	3.71	3.58	3.58
107	NYSE	AES	Mon, Oct 26, 1992	3.71	3.71	3.63	3.63
106	NYSE	AES	Fri, Oct 23, 1992	3.67	3.71	3.58	3.71
105	NYSE	AES	Thu, Oct 22, 1992	3.67	3.79	3.58	3.63
104	NYSE	AES	Wed, Oct 21, 1992	3.58	3.67	3.50	3.67
103	NYSE	AES	Tue, Oct 20, 1992	3.63	3.71	3.50	3.50
102	NYSE	AES	Mon, Oct 19, 1992	3.71	3.71	3.63	3.63
101	NYSE	AES	Fri, Oct 16, 1992	3.83	3.83	3.63	3.71
100	NYSE	AES	Thu, Oct 15, 1992	3.67	3.79	3.67	3.77
99	NYSE	AES	Wed, Oct 14, 1992	3.71	3.71	3.67	3.69
98	NYSE	AES	Tue, Oct 13, 1992	3.63	3.71	3.63	3.67
97	NYSE	AES	Mon, Oct 12, 1992	3.67	3.71	3.63	3.67
96	NYSE	AES	Fri, Oct 9, 1992	3.58	3.71	3.58	3.63
95	NYSE	AES	Thu, Oct 8, 1992	3.71	3.71	3.58	3.67
94	NYSE	AES	Wed, Oct 7, 1992	3.67	3.79	3.60	3.60
93	NYSE	AES	Tue, Oct 6, 1992	3.42	3.79	3.42	3.67
92	NYSE	AES	Mon, Oct 5, 1992	3.46	3.50	3.33	3.42
91	NYSE	AES	Fri, Oct 2, 1992	3.46	3.54	3.46	3.48
90	NYSE	AES	Thu, Oct 1, 1992	3.46	3.58	3.46	3.50
89	NYSE	AES	Wed, Sep 30, 1992	3.46	3.54	3.46	3.50
88	NYSE	AES	Tue, Sep 29, 1992	3.46	3.54	3.46	3.46
87	NYSE	AES	Mon, Sep 28, 1992	3.67	3.71	3.46	3.46
86	NYSE	AES	Fri, Sep 25, 1992	3.75	3.79	3.67	3.67
85	NYSE	AES	Thu, Sep 24, 1992	3.75	3.79	3.67	3.79
84	NYSE	AES	Wed, Sep 23, 1992	3.71	3.79	3.67	3.67
83	NYSE	AES	Tue, Sep 22, 1992	3.67	3.79	3.63	3.75
82	NYSE	AES	Mon, Sep 21, 1992	3.75	3.75	3.67	3.75
81	NYSE	AES	Fri, Sep 18, 1992	3.75	3.79	3.71	3.71
80	NYSE	AES	Thu, Sep 17, 1992	3.75	3.79	3.71	3.71
79	NYSE	AES	Wed, Sep 16, 1992	3.67	3.75	3.67	3.75
78	NYSE	AES	Tue, Sep 15, 1992	3.79	3.79	3.75	3.75
77	NYSE	AES	Mon, Sep 14, 1992	3.83	3.83	3.71	3.79
76	NYSE	AES	Fri, Sep 11, 1992	3.58	3.79	3.58	3.73
75	NYSE	AES	Thu, Sep 10, 1992	3.40	3.58	3.38	3.58
74	NYSE	AES	Wed, Sep 9, 1992	3.46	3.46	3.29	3.42
73	NYSE	AES	Tue, Sep 8, 1992	3.46	3.50	3.38	3.38
72	NYSE	AES	Fri, Sep 4, 1992	3.54	3.54	3.46	3.50
71	NYSE	AES	Thu, Sep 3, 1992	3.58	3.63	3.46	3.50
70	NYSE	AES	Wed, Sep 2, 1992	3.38	3.63	3.38	3.63
69	NYSE	AES	Tue, Sep 1, 1992	3.38	3.38	3.25	3.33
68	NYSE	AES	Mon, Aug 31, 1992	3.25	3.29	3.17	3.29
67	NYSE	AES	Fri, Aug 28, 1992	3.25	3.25	3.17	3.21
66	NYSE	AES	Thu, Aug 27, 1992	3.17	3.25	3.13	3.21
65	NYSE	AES	Wed, Aug 26, 1992	3.21	3.21	3.08	3.17
64	NYSE	AES	Tue, Aug 25, 1992	3.21	3.21	3.13	3.17
63	NYSE	AES	Mon, Aug 24, 1992	3.25	3.33	3.23	3.23
62	NYSE	AES	Fri, Aug 21, 1992	3.46	3.46	3.25	3.38
61	NYSE	AES	Thu, Aug 20, 1992	3.46	3.46	3.38	3.46
60	NYSE	AES	Wed, Aug 19, 1992	3.42	3.46	3.33	3.46
59	NYSE	AES	Tue, Aug 18, 1992	3.54	3.56	3.29	3.42
58	NYSE	AES	Mon, Aug 17, 1992	3.75	3.75	3.50	3.54
57	NYSE	AES	Fri, Aug 14, 1992	3.58	3.75	3.50	3.71
56	NYSE	AES	Thu, Aug 13, 1992	3.38	3.58	3.38	3.52
55	NYSE	AES	Wed, Aug 12, 1992	3.29	3.46	3.25	3.46
54	NYSE	AES	Tue, Aug 11, 1992	3.17	3.33	3.17	3.29
53	NYSE	AES	Mon, Aug 10, 1992	3.21	3.25	3.17	3.17
52	NYSE	AES	Fri, Aug 7, 1992	3.17	3.25	3.17	3.25
51	NYSE	AES	Thu, Aug 6, 1992	3.25	3.33	3.17	3.21
50	NYSE	AES	Wed, Aug 5, 1992	3.46	3.46	3.25	3.25
49	NYSE	AES	Tue, Aug 4, 1992	3.50	3.58	3.38	3.42
48	NYSE	AES	Mon, Aug 3, 1992	3.46	3.58	3.46	3.58
47	NYSE	AES	Fri, Jul 31, 1992	3.46	3.56	3.31	3.56
46	NYSE	AES	Thu, Jul 30, 1992	3.29	3.33	3.17	3.21
45	NYSE	AES	Wed, Jul 29, 1992	3.33	3.33	3.17	3.25
44	NYSE	AES	Tue, Jul 28, 1992	3.33	3.33	3.25	3.29
43	NYSE	AES	Mon, Jul 27, 1992	3.29	3.38	3.21	3.31
42	NYSE	AES	Fri, Jul 24, 1992	3.17	3.29	3.17	3.21
41	NYSE	AES	Thu, Jul 23, 1992	3.13	3.19	3.04	3.17
40	NYSE	AES	Wed, Jul 22, 1992	2.96	3.13	2.92	3.04
39	NYSE	AES	Tue, Jul 21, 1992	3.25	3.29	2.96	2.96
38	NYSE	AES	Mon, Jul 20, 1992	3.21	3.29	3.08	3.21
37	NYSE	AES	Fri, Jul 17, 1992	3.46	3.46	3.17	3.25
36	NYSE	AES	Thu, Jul 16, 1992	3.67	3.79	3.67	3.75
35	NYSE	AES	Wed, Jul 15, 1992	3.79	3.83	3.67	3.77
34	NYSE	AES	Tue, Jul 14, 1992	3.67	3.83	3.54	3.79
33	NYSE	AES	Mon, Jul 13, 1992	3.58	3.67	3.54	3.63
32	NYSE	AES	Fri, Jul 10, 1992	3.54	3.58	3.50	3.54
31	NYSE	AES	Thu, Jul 9, 1992	3.46	3.58	3.42	3.54
30	NYSE	AES	Wed, Jul 8, 1992	3.33	3.46	3.33	3.42
29	NYSE	AES	Tue, Jul 7, 1992	3.50	3.58	3.38	3.42
28	NYSE	AES	Mon, Jul 6, 1992	3.42	3.50	3.29	3.46
27	NYSE	AES	Thu, Jul 2, 1992	3.25	3.42	3.21	3.38
26	NYSE	AES	Wed, Jul 1, 1992	3.21	3.29	3.08	3.25
25	NYSE	AES	Tue, Jun 30, 1992	3.25	3.25	3.04	3.21
24	NYSE	AES	Mon, Jun 29, 1992	3.04	3.21	2.92	3.21
23	NYSE	AES	Fri, Jun 26, 1992	3.04	3.04	2.92	3.00
22	NYSE	AES	Thu, Jun 25, 1992	3.04	3.08	2.92	2.94
21	NYSE	AES	Wed, Jun 24, 1992	2.79	3.08	2.79	2.98
20	NYSE	AES	Tue, Jun 23, 1992	4.42	4.46	2.75	2.83
19	NYSE	AES	Mon, Jun 22, 1992	4.58	4.58	4.21	4.42
18	NYSE	AES	Fri, Jun 19, 1992	4.50	4.58	4.42	4.50
17	NYSE	AES	Thu, Jun 18, 1992	4.29	4.46	4.21	4.46
16	NYSE	AES	Wed, Jun 17, 1992	4.75	4.75	4.21	4.29
15	NYSE	AES	Tue, Jun 16, 1992	4.58	4.63	4.46	4.63
14	NYSE	AES	Mon, Jun 15, 1992	4.54	4.54	4.46	4.52
13	NYSE	AES	Fri, Jun 12, 1992	4.50	4.54	4.46	4.46
12	NYSE	AES	Thu, Jun 11, 1992	4.33	4.50	4.29	4.46
11	NYSE	AES	Wed, Jun 10, 1992	4.29	4.38	4.25	4.29
10	NYSE	AES	Tue, Jun 9, 1992	4.33	4.42	4.17	4.29
9	NYSE	AES	Mon, Jun 8, 1992	4.67	4.67	4.29	4.38
8	NYSE	AES	Fri, Jun 5, 1992	4.71	4.71	4.54	4.67
7	NYSE	AES	Thu, Jun 4, 1992	4.75	4.75	4.67	4.67
6	NYSE	AES	Wed, Jun 3, 1992	4.88	4.88	4.67	4.75
5	NYSE	AES	Tue, Jun 2, 1992	4.92	4.96	4.83	4.83
4	NYSE	AES	Mon, Jun 1, 1992	4.88	4.96	4.88	4.96
3	NYSE	AES	Fri, May 29, 1992	4.79	4.88	4.79	4.83
2	NYSE	AES	Thu, May 28, 1992	4.75	4.92	4.75	4.79
1	NYSE	AES	Wed, May 27, 1992	4.71	4.83	4.63	4.79
#	Exchange	Symbol	Date	Open	High	Low	Close

The AES Corp NYSE:AES Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024