Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	12.81	12.98	12.62	12.89	983,952	+0.04(+0.31%)
Dec 28, 2007	12.89	13.20	12.81	12.85	669,069	+0.12(+0.93%)
Dec 27, 2007	13.20	13.35	12.72	12.73	604,359	-0.08(-0.62%)
Dec 26, 2007	13.07	13.12	12.72	12.81	354,901	-0.39(-2.99%)
Dec 24, 2007	12.87	13.28	12.82	13.20	191,535	+0.39(+3.08%)
Dec 21, 2007	12.58	12.94	12.49	12.81	1,048,006	+0.43(+3.50%)
Dec 20, 2007	12.78	12.92	12.00	12.37	652,928	-0.25(-1.95%)
Dec 19, 2007	12.41	12.94	12.35	12.62	430,249	+0.16(+1.26%)
Dec 18, 2007	12.77	13.01	12.23	12.46	530,173	-0.28(-2.17%)
Dec 17, 2007	13.30	13.47	12.65	12.74	665,459	-0.67(-5.00%)
Dec 14, 2007	13.54	13.77	13.34	13.41	321,456	-0.33(-2.37%)
Dec 13, 2007	13.68	13.82	13.40	13.73	418,892	-0.09(-0.64%)
Dec 12, 2007	13.92	14.22	13.68	13.82	464,566	+0.18(+1.30%)
Dec 11, 2007	14.03	14.23	13.57	13.65	436,846	-0.34(-2.46%)
Dec 10, 2007	13.84	14.18	13.84	13.99	944,560	+0.21(+1.50%)
Dec 07, 2007	13.74	14.05	13.65	13.78	427,168	+0.08(+0.58%)
Dec 06, 2007	13.80	13.89	13.55	13.70	637,112	-0.14(-1.00%)
Dec 05, 2007	13.52	14.06	13.46	13.84	362,860	+0.55(+4.15%)
Dec 04, 2007	13.57	13.94	13.21	13.29	1,012,267	-0.41(-3.02%)
Dec 03, 2007	14.34	14.34	13.63	13.70	903,303	-0.59(-4.13%)
Nov 30, 2007	14.31	14.59	14.06	14.30	420,355	+0.21(+1.47%)
Nov 29, 2007	14.64	14.77	14.01	14.09	391,901	-0.61(-4.16%)
Nov 28, 2007	13.80	14.75	13.73	14.70	439,963	+1.17(+8.67%)
Nov 27, 2007	13.77	13.87	13.30	13.53	631,802	-0.28(-2.00%)
Nov 26, 2007	14.41	14.64	13.66	13.80	528,846	-0.64(-4.43%)
Nov 23, 2007	14.16	14.61	13.98	14.44	128,346	+0.45(+3.24%)
Nov 21, 2007	14.18	14.42	13.94	13.99	435,182	-0.30(-2.07%)
Nov 20, 2007	14.13	14.48	13.89	14.29	487,208	+0.17(+1.19%)
Nov 19, 2007	14.46	14.46	13.94	14.12	399,051	-0.44(-3.04%)
Nov 16, 2007	14.55	14.71	14.16	14.56	638,047	+0.05(+0.34%)
Nov 15, 2007	15.64	15.64	14.33	14.51	1,117,960	-1.23(-7.82%)
Nov 14, 2007	15.63	16.06	15.46	15.74	766,179	+0.24(+1.53%)
Nov 13, 2007	15.72	15.89	15.09	15.51	990,373	-0.04(-0.25%)
Nov 12, 2007	15.47	15.92	15.23	15.55	780,638	+0.13(+0.83%)
Nov 09, 2007	15.06	15.59	14.95	15.42	595,433	+0.20(+1.29%)
Nov 08, 2007	15.17	15.52	14.74	15.22	638,186	+0.15(+0.98%)
Nov 07, 2007	16.08	16.12	15.04	15.07	612,790	-1.26(-7.72%)
Nov 06, 2007	16.49	16.49	15.91	16.33	868,990	-0.09(-0.54%)
Nov 05, 2007	15.93	16.48	15.36	16.42	1,071,941	+0.26(+1.58%)
Nov 02, 2007	15.35	16.40	15.16	16.17	945,414	+0.87(+5.67%)
Nov 01, 2007	15.51	15.51	14.83	15.30	929,243	-0.46(-2.94%)
Oct 31, 2007	15.42	16.00	15.29	15.76	1,164,202	+0.43(+2.83%)
Oct 30, 2007	14.77	15.56	14.64	15.33	639,109	+0.46(+3.11%)
Oct 29, 2007	14.73	15.23	14.43	14.87	782,055	+0.16(+1.07%)
Oct 26, 2007	15.24	15.32	14.63	14.71	498,995	-0.18(-1.19%)
Oct 25, 2007	15.12	15.42	14.39	14.89	1,907,652	-0.71(-4.55%)
Oct 24, 2007	15.81	16.39	15.08	15.60	650,317	-0.46(-2.88%)
Oct 23, 2007	16.00	16.42	15.77	16.06	410,606	+0.22(+1.37%)
Oct 22, 2007	15.01	15.96	14.59	15.84	601,193	+0.94(+6.28%)
Oct 19, 2007	15.47	15.47	14.90	14.91	493,487	-0.56(-3.63%)
Oct 18, 2007	15.14	15.79	14.94	15.47	393,481	+0.21(+1.36%)
Oct 17, 2007	15.02	15.62	15.02	15.26	445,323	+0.14(+0.91%)
Oct 16, 2007	15.55	15.82	15.06	15.12	669,704	-0.53(-3.40%)
Oct 15, 2007	15.81	16.13	15.55	15.65	407,169	-0.22(-1.37%)
Oct 12, 2007	15.20	16.09	15.11	15.87	318,960	+0.66(+4.34%)
Oct 11, 2007	15.84	15.95	15.12	15.21	509,633	-0.58(-3.68%)
Oct 10, 2007	16.26	16.26	15.52	15.79	531,158	-0.53(-3.26%)
Oct 09, 2007	16.59	16.67	16.10	16.32	365,399	-0.29(-1.72%)
Oct 08, 2007	16.86	17.31	16.46	16.61	391,429	-0.30(-1.75%)
Oct 05, 2007	16.64	17.44	16.49	16.91	414,698	+0.47(+2.88%)
Oct 04, 2007	16.69	16.81	16.34	16.43	390,249	-0.22(-1.30%)
Oct 03, 2007	16.99	17.12	16.43	16.65	380,541	-0.40(-2.37%)
Oct 02, 2007	16.59	17.30	16.32	17.05	658,047	+0.28(+1.64%)
Oct 01, 2007	14.87	16.81	14.87	16.78	1,012,086	+1.90(+12.78%)
Sep 28, 2007	15.51	15.60	14.86	14.88	469,740	-0.68(-4.37%)
Sep 27, 2007	15.49	15.72	15.34	15.56	483,482	+0.21(+1.35%)
Sep 26, 2007	15.51	15.84	15.16	15.35	478,619	-0.03(-0.19%)
Sep 25, 2007	14.88	15.45	14.85	15.38	352,254	+0.38(+2.56%)
Sep 24, 2007	15.05	15.18	14.88	14.99	355,369	-0.10(-0.65%)
Sep 21, 2007	14.88	15.51	14.84	15.09	444,345	+0.35(+2.41%)
Sep 20, 2007	14.87	15.13	14.70	14.74	367,248	-0.20(-1.32%)
Sep 19, 2007	15.25	15.71	14.88	14.94	459,518	-0.16(-1.04%)
Sep 18, 2007	14.48	15.11	14.18	15.09	572,958	+0.72(+5.00%)
Sep 17, 2007	15.11	15.11	14.34	14.37	617,342	-0.74(-4.89%)
Sep 14, 2007	14.67	15.21	14.60	15.11	368,711	+0.35(+2.40%)
Sep 13, 2007	14.98	15.16	14.72	14.76	297,437	-0.12(-0.79%)
Sep 12, 2007	15.01	15.37	14.86	14.88	379,613	-0.20(-1.31%)
Sep 11, 2007	15.35	15.40	15.02	15.07	366,265	-0.23(-1.48%)
Sep 10, 2007	15.88	15.92	14.99	15.30	505,178	-0.52(-3.30%)
Sep 07, 2007	15.99	16.35	15.58	15.82	401,205	-0.45(-2.78%)
Sep 06, 2007	16.51	16.51	16.18	16.28	482,371	-0.20(-1.20%)
Sep 05, 2007	15.91	16.51	15.87	16.47	962,030	+0.45(+2.83%)
Sep 04, 2007	15.87	16.25	15.66	16.02	709,365	+0.03(+0.19%)
Aug 31, 2007	15.07	16.02	14.88	15.99	715,202	+0.26(+1.63%)
Aug 30, 2007	15.80	16.17	15.70	15.73	351,221	-0.24(-1.48%)
Aug 29, 2007	15.83	16.07	15.65	15.97	324,689	+0.31(+1.95%)
Aug 28, 2007	16.88	16.91	15.53	15.66	660,204	-1.44(-8.41%)
Aug 27, 2007	17.44	17.49	17.03	17.10	306,938	-0.41(-2.36%)
Aug 24, 2007	17.44	17.63	17.23	17.52	436,085	+0.06(+0.34%)
Aug 23, 2007	17.16	17.93	16.67	17.46	688,063	+0.40(+2.37%)
Aug 22, 2007	16.79	17.32	16.38	17.05	340,017	+0.47(+2.85%)
Aug 21, 2007	16.45	16.81	16.35	16.58	327,370	+0.13(+0.78%)
Aug 20, 2007	16.60	16.75	16.03	16.45	354,211	-0.08(-0.48%)
Aug 17, 2007	16.84	16.94	16.24	16.53	454,031	+0.53(+3.33%)
Aug 16, 2007	16.22	16.95	15.30	16.00	872,152	-0.29(-1.75%)
Aug 15, 2007	16.76	16.88	16.29	16.29	619,215	-0.52(-3.11%)
Aug 14, 2007	17.33	17.50	16.76	16.81	724,474	-0.43(-2.51%)
Aug 13, 2007	16.86	18.60	16.53	17.24	1,396,044	+0.63(+3.80%)
Aug 10, 2007	13.91	17.24	13.46	16.61	2,087,949	+2.89(+21.03%)
Aug 09, 2007	13.84	14.32	13.22	13.72	2,477,892	-0.19(-1.35%)
Aug 08, 2007	15.46	15.65	13.71	13.91	1,898,998	-1.31(-8.61%)
Aug 07, 2007	15.73	15.90	14.58	15.22	1,629,777	-0.54(-3.44%)
Aug 06, 2007	16.25	16.25	15.55	15.76	787,051	-0.33(-2.08%)
Aug 03, 2007	16.20	17.32	16.07	16.10	799,429	-1.02(-5.98%)
Aug 02, 2007	17.66	17.73	16.93	17.12	845,785	-0.49(-2.80%)
Aug 01, 2007	17.31	17.65	16.96	17.62	1,326,241	+0.17(+0.96%)
Jul 31, 2007	17.77	18.26	17.42	17.45	1,048,005	-0.26(-1.45%)
Jul 30, 2007	17.92	17.97	17.03	17.70	1,178,034	+0.04(+0.22%)
Jul 27, 2007	18.92	18.94	17.49	17.66	1,566,788	-1.32(-6.95%)
Jul 26, 2007	20.59	20.64	18.32	18.98	4,153,419	-3.81(-16.72%)
Jul 25, 2007	21.98	23.10	21.98	22.80	1,063,357	+0.66(+2.98%)
Jul 24, 2007	22.89	22.94	21.94	22.14	605,454	-0.77(-3.35%)
Jul 23, 2007	23.31	23.54	22.87	22.91	401,998	-0.34(-1.48%)
Jul 20, 2007	23.58	23.63	22.90	23.25	512,613	-0.42(-1.79%)
Jul 19, 2007	23.30	23.82	23.15	23.67	322,838	+0.51(+2.21%)
Jul 18, 2007	23.65	23.65	22.66	23.16	499,777	-0.60(-2.53%)
Jul 17, 2007	22.13	24.02	22.12	23.76	1,018,300	+1.66(+7.49%)
Jul 16, 2007	22.12	22.21	21.70	22.11	495,505	-0.03(-0.13%)
Jul 13, 2007	22.62	22.73	22.03	22.14	319,812	-0.51(-2.26%)
Jul 12, 2007	22.44	22.74	22.13	22.65	269,861	+0.34(+1.55%)
Jul 11, 2007	22.21	22.36	21.81	22.31	383,849	+0.13(+0.58%)
Jul 10, 2007	22.29	22.59	21.95	22.18	685,452	-0.37(-1.66%)
Jul 09, 2007	21.92	22.85	21.82	22.55	536,238	+0.57(+2.60%)
Jul 06, 2007	22.22	22.39	21.90	21.98	229,189	-0.16(-0.71%)
Jul 05, 2007	22.04	22.17	21.77	22.14	308,355	+0.21(+0.94%)
Jul 03, 2007	22.03	22.22	21.75	21.93	242,743	-0.17(-0.76%)
Jul 02, 2007	22.46	22.72	22.02	22.10	581,979	-0.23(-1.02%)
Jun 29, 2007	21.67	22.77	21.67	22.32	966,762	+0.72(+3.33%)
Jun 28, 2007	21.96	21.96	21.39	21.61	574,702	-0.30(-1.35%)
Jun 27, 2007	21.43	21.97	21.24	21.90	326,405	+0.35(+1.65%)
Jun 26, 2007	21.63	22.03	21.20	21.55	663,125	-0.07(-0.32%)
Jun 25, 2007	21.92	22.16	21.38	21.62	655,606	-0.31(-1.39%)
Jun 22, 2007	22.70	22.89	21.79	21.92	1,188,967	-0.87(-3.80%)
Jun 21, 2007	21.98	22.96	21.95	22.79	688,075	+0.75(+3.40%)
Jun 20, 2007	22.70	22.94	22.00	22.04	548,717	-0.51(-2.27%)
Jun 19, 2007	22.98	23.01	22.35	22.55	768,773	-0.54(-2.35%)
Jun 18, 2007	23.97	23.97	22.98	23.09	607,690	-0.69(-2.90%)
Jun 15, 2007	23.67	23.90	23.30	23.78	487,207	+0.40(+1.73%)
Jun 14, 2007	23.16	23.50	23.15	23.38	472,895	+0.23(+0.98%)
Jun 13, 2007	22.82	23.35	22.82	23.15	641,896	+0.39(+1.73%)
Jun 12, 2007	23.56	23.56	22.60	22.76	633,775	-0.89(-3.75%)
Jun 11, 2007	23.85	24.03	23.52	23.64	312,170	-0.23(-0.95%)
Jun 08, 2007	23.34	23.90	23.34	23.87	400,953	+0.46(+1.98%)
Jun 07, 2007	24.25	24.36	23.37	23.41	593,851	-0.84(-3.45%)
Jun 06, 2007	24.44	24.70	24.08	24.25	473,023	-0.36(-1.48%)
Jun 05, 2007	24.73	24.98	24.34	24.61	463,363	-0.15(-0.60%)
Jun 04, 2007	24.81	24.90	24.50	24.76	594,021	-0.01(-0.04%)
Jun 01, 2007	24.46	24.92	24.22	24.77	1,077,477	+0.59(+2.44%)
May 31, 2007	22.60	24.22	22.60	24.18	1,301,388	+1.57(+6.93%)
May 30, 2007	23.05	23.25	22.52	22.61	1,045,628	-0.61(-2.63%)
May 29, 2007	22.82	23.33	22.78	23.22	478,491	+0.39(+1.73%)
May 25, 2007	22.62	23.14	22.55	22.83	512,792	+0.35(+1.58%)
May 24, 2007	23.90	23.90	22.36	22.47	1,331,189	-1.59(-6.59%)
May 23, 2007	24.30	24.34	23.95	24.06	407,577	-0.15(-0.61%)
May 22, 2007	23.71	24.43	23.70	24.21	537,927	+0.58(+2.46%)
May 21, 2007	23.39	24.14	23.25	23.63	504,983	+0.26(+1.10%)
May 18, 2007	23.34	23.77	22.94	23.37	492,040	+0.16(+0.68%)
May 17, 2007	23.20	23.60	22.98	23.21	979,100	-0.06(-0.25%)
May 16, 2007	23.61	23.61	23.01	23.27	1,073,331	-0.55(-2.32%)
May 15, 2007	24.17	24.39	23.75	23.82	1,113,749	-0.20(-0.82%)
May 14, 2007	24.19	24.49	23.96	24.02	1,669,677	-0.12(-0.49%)
May 11, 2007	23.46	24.19	23.15	24.14	811,678	+0.78(+3.33%)
May 10, 2007	23.98	24.13	22.98	23.36	940,204	-0.83(-3.42%)
May 09, 2007	23.54	24.41	22.67	24.19	922,193	-0.69(-2.77%)
May 08, 2007	25.01	25.11	24.66	24.88	570,348	-0.22(-0.86%)
May 07, 2007	25.10	25.51	25.07	25.09	433,989	-0.21(-0.82%)
May 04, 2007	24.96	25.43	24.94	25.30	684,309	+0.29(+1.14%)
May 03, 2007	24.44	25.57	24.20	25.01	990,680	+0.50(+2.05%)
May 02, 2007	24.61	24.73	24.26	24.51	701,516	+0.13(+0.52%)
May 01, 2007	24.09	24.59	23.86	24.39	685,548	+0.25(+1.03%)
Apr 30, 2007	23.63	24.63	23.29	24.14	844,167	+0.29(+1.20%)
Apr 27, 2007	24.53	24.63	23.77	23.85	782,893	-0.81(-3.28%)
Apr 26, 2007	22.83	25.59	21.79	24.66	2,283,878	+3.48(+16.42%)
Apr 25, 2007	22.52	22.92	20.97	21.18	1,614,232	-1.34(-5.95%)
Apr 24, 2007	23.42	23.57	22.41	22.52	746,327	-0.67(-2.89%)
Apr 23, 2007	22.96	23.33	22.69	23.19	350,110	+0.29(+1.25%)
Apr 20, 2007	22.97	23.13	22.51	22.91	300,848	+0.28(+1.22%)
Apr 19, 2007	22.70	23.18	22.02	22.63	514,025	-0.34(-1.50%)
Apr 18, 2007	23.07	23.37	22.82	22.98	354,758	+0.05(+0.22%)
Apr 17, 2007	23.38	23.41	22.81	22.93	516,308	-0.38(-1.65%)
Apr 16, 2007	23.30	23.46	22.91	23.31	586,755	+0.14(+0.60%)
Apr 13, 2007	23.03	23.25	22.34	23.17	842,019	+0.25(+1.07%)
Apr 12, 2007	21.89	23.04	21.78	22.93	742,927	+1.09(+5.01%)
Apr 11, 2007	22.38	22.46	21.62	21.83	533,239	-0.48(-2.16%)
Apr 10, 2007	22.12	22.34	22.10	22.31	308,504	+0.09(+0.40%)
Apr 09, 2007	22.13	22.38	21.88	22.23	503,554	+0.27(+1.21%)
Apr 05, 2007	21.41	21.96	21.39	21.96	250,516	+0.51(+2.39%)
Apr 04, 2007	21.66	21.66	21.14	21.45	443,130	-0.11(-0.50%)
Apr 03, 2007	21.15	21.89	21.08	21.56	481,953	+0.57(+2.72%)
Apr 02, 2007	20.69	21.21	20.69	20.98	415,324	+0.26(+1.24%)
Mar 30, 2007	20.59	21.08	20.51	20.73	479,957	+0.23(+1.11%)
Mar 29, 2007	20.94	20.98	20.04	20.50	769,705	-0.32(-1.51%)
Mar 28, 2007	21.18	21.23	20.77	20.82	622,635	-0.18(-0.84%)
Mar 27, 2007	20.82	21.15	20.79	20.99	286,084	+0.12(+0.57%)
Mar 26, 2007	20.98	21.08	20.58	20.88	404,137	-0.12(-0.56%)
Mar 23, 2007	20.95	21.10	20.66	20.99	381,575	+0.01(+0.05%)
Mar 22, 2007	21.32	21.32	20.85	20.98	709,505	-0.16(-0.75%)
Mar 21, 2007	20.90	21.41	20.73	21.14	697,945	+0.32(+1.51%)
Mar 20, 2007	20.74	21.02	20.48	20.83	364,050	+0.04(+0.19%)
Mar 19, 2007	20.69	20.92	20.64	20.79	458,563	+0.30(+1.44%)
Mar 16, 2007	20.37	20.58	20.09	20.49	527,145	+0.11(+0.53%)
Mar 15, 2007	20.20	20.50	20.08	20.38	358,447	+0.21(+1.03%)
Mar 14, 2007	20.06	20.30	19.73	20.18	530,378	+0.12(+0.59%)
Mar 13, 2007	20.79	20.92	20.05	20.06	725,342	-0.73(-3.51%)
Mar 12, 2007	20.85	21.08	20.75	20.79	527,350	-0.19(-0.89%)
Mar 09, 2007	21.07	21.10	20.69	20.98	787,756	+0.58(+2.85%)
Mar 08, 2007	19.96	20.80	19.96	20.39	964,103	+0.68(+3.45%)
Mar 07, 2007	19.47	20.07	19.29	19.71	660,641	+0.25(+1.27%)
Mar 06, 2007	18.38	19.65	18.38	19.47	390,552	+1.00(+5.44%)
Mar 05, 2007	18.66	19.28	18.42	18.46	473,065	-0.31(-1.63%)
Mar 02, 2007	19.51	19.59	18.71	18.77	701,135	-0.94(-4.75%)
Mar 01, 2007	19.68	19.79	19.24	19.70	864,005	-0.14(-0.70%)
Feb 28, 2007	19.66	20.01	19.41	19.84	522,372	+0.31(+1.56%)
Feb 27, 2007	20.34	20.49	19.44	19.54	1,078,722	-1.22(-5.89%)
Feb 26, 2007	20.26	20.92	20.01	20.76	861,700	+0.63(+3.13%)
Feb 23, 2007	20.10	20.42	19.88	20.13	571,666	-0.08(-0.39%)
Feb 22, 2007	19.90	20.29	19.83	20.21	801,582	+0.32(+1.59%)
Feb 21, 2007	19.51	20.04	19.25	19.89	394,806	+0.12(+0.60%)
Feb 20, 2007	19.69	19.91	19.27	19.77	456,372	-0.01(-0.05%)
Feb 16, 2007	19.95	19.99	19.70	19.78	362,694	-0.18(-0.89%)
Feb 15, 2007	19.68	20.00	19.61	19.96	451,847	+0.30(+1.50%)
Feb 14, 2007	19.20	20.00	19.01	19.66	623,761	+0.49(+2.57%)
Feb 13, 2007	18.96	19.41	18.95	19.17	319,162	+0.33(+1.72%)
Feb 12, 2007	18.84	18.98	18.59	18.85	293,629	+0.01(+0.05%)
Feb 09, 2007	18.98	19.51	18.79	18.84	642,014	-0.15(-0.78%)
Feb 08, 2007	19.53	19.61	18.84	18.98	1,333,093	-1.12(-5.59%)
Feb 07, 2007	17.42	20.59	17.42	20.11	2,214,590	+2.81(+16.23%)
Feb 06, 2007	17.19	17.43	16.95	17.30	658,351	+0.06(+0.34%)
Feb 05, 2007	17.62	17.67	17.21	17.24	372,163	-0.31(-1.74%)
Feb 02, 2007	17.63	17.91	17.50	17.55	494,388	+0.04(+0.23%)
Feb 01, 2007	17.17	17.81	17.16	17.51	358,812	+0.43(+2.54%)
Jan 31, 2007	16.76	17.25	16.45	17.07	578,356	+0.19(+1.11%)
Jan 30, 2007	16.76	16.98	16.67	16.89	315,309	+0.20(+1.18%)
Jan 29, 2007	16.56	16.88	16.34	16.69	463,293	-0.02(-0.12%)
Jan 26, 2007	16.48	16.90	16.15	16.71	418,804	+0.27(+1.62%)
Jan 25, 2007	16.94	17.13	16.36	16.44	460,439	-0.45(-2.68%)
Jan 24, 2007	16.94	17.15	16.83	16.90	771,134	+0.02(+0.12%)
Jan 23, 2007	16.58	17.14	16.56	16.88	360,211	+0.25(+1.48%)
Jan 22, 2007	16.58	16.73	16.20	16.63	580,122	+0.01(+0.06%)
Jan 19, 2007	16.57	16.90	16.41	16.62	1,371,221	-0.02(-0.12%)
Jan 18, 2007	18.16	18.16	16.30	16.64	1,153,997	-1.76(-9.58%)
Jan 17, 2007	18.30	18.43	18.19	18.40	350,553	+0.10(+0.54%)
Jan 16, 2007	18.72	18.72	18.19	18.31	552,721	-0.36(-1.95%)
Jan 12, 2007	18.52	18.68	18.43	18.67	256,789	+0.06(+0.32%)
Jan 11, 2007	18.76	18.77	18.51	18.61	402,328	-0.04(-0.21%)
Jan 10, 2007	18.21	18.73	18.17	18.65	345,676	+0.27(+1.45%)
Jan 09, 2007	18.58	18.65	18.17	18.38	543,825	-0.22(-1.17%)
Jan 08, 2007	18.35	18.85	18.21	18.60	845,490	+0.25(+1.34%)
Jan 05, 2007	18.62	18.62	18.02	18.35	504,394	-0.26(-1.38%)
Jan 04, 2007	18.46	18.67	18.06	18.61	509,003	+0.14(+0.75%)