Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.597	10.68	9.567	10.51	513,191	+0.86(+8.88%)
Oct 30, 2008	9.853	10.05	9.242	9.656	701,883	+0.14(+1.45%)
Oct 29, 2008	8.868	9.774	8.670	9.518	810,513	+0.68(+7.69%)
Oct 28, 2008	8.158	8.877	7.892	8.838	395,277	+0.86(+10.74%)
Oct 27, 2008	8.188	8.464	7.961	7.981	282,112	-0.36(-4.37%)
Oct 24, 2008	8.178	8.572	8.069	8.345	862,685	-0.50(-5.68%)
Oct 23, 2008	8.572	9.232	8.523	8.848	1,157,272	+0.01(+0.11%)
Oct 22, 2008	9.380	9.538	8.720	8.838	980,073	-0.96(-9.76%)
Oct 21, 2008	10.47	10.79	9.784	9.794	573,993	-0.45(-4.42%)
Oct 20, 2008	10.14	10.55	10.00	10.25	409,194	+0.22(+2.16%)
Oct 17, 2008	10.07	10.76	9.892	10.03	368,158	-0.43(-4.14%)
Oct 16, 2008	9.478	10.53	9.262	10.46	392,266	+1.06(+11.32%)
Oct 15, 2008	10.12	10.67	9.390	9.400	328,934	-0.94(-9.06%)
Oct 14, 2008	11.04	11.04	10.09	10.34	413,262	-0.41(-3.85%)
Oct 13, 2008	10.38	10.77	10.14	10.75	404,566	+0.90(+9.10%)
Oct 10, 2008	9.557	10.31	9.084	9.853	881,894	-0.02(-0.20%)
Oct 09, 2008	10.44	11.04	9.754	9.873	843,159	-0.55(-5.29%)
Oct 08, 2008	10.43	11.00	9.981	10.42	1,103,456	-0.10(-0.94%)
Oct 07, 2008	11.51	11.61	10.47	10.52	510,962	-0.94(-8.17%)
Oct 06, 2008	12.09	12.09	10.83	11.46	909,601	-0.77(-6.29%)
Oct 03, 2008	12.76	13.11	12.19	12.23	435,013	-0.27(-2.13%)
Oct 02, 2008	13.10	13.52	12.35	12.49	477,410	-0.73(-5.51%)
Oct 01, 2008	13.35	13.51	13.08	13.22	395,630	-0.26(-1.90%)
Sep 30, 2008	13.31	13.61	13.04	13.48	443,165	+0.26(+1.94%)
Sep 29, 2008	14.35	14.40	12.91	13.22	529,301	-1.45(-9.87%)
Sep 26, 2008	14.34	14.90	14.15	14.67	241,925	-0.03(-0.20%)
Sep 25, 2008	14.39	15.07	14.28	14.70	349,161	+0.42(+2.97%)
Sep 24, 2008	14.41	14.67	14.09	14.28	434,538	-0.06(-0.41%)
Sep 23, 2008	14.40	14.78	14.16	14.34	402,225	+0.00(+0.00%)
Sep 22, 2008	15.19	15.37	14.31	14.34	358,092	-0.79(-5.21%)
Sep 19, 2008	13.78	15.18	13.53	15.12	1,281,670	+1.65(+12.21%)
Sep 18, 2008	13.28	13.68	12.58	13.48	699,047	+0.55(+4.27%)
Sep 17, 2008	13.61	13.66	12.90	12.93	552,897	-0.87(-6.29%)
Sep 16, 2008	13.30	13.84	12.81	13.79	509,124	+0.36(+2.71%)
Sep 15, 2008	13.78	14.05	13.29	13.43	455,574	-0.63(-4.48%)
Sep 12, 2008	14.34	14.34	13.80	14.06	405,478	-0.41(-2.86%)
Sep 11, 2008	14.02	14.48	13.80	14.47	338,601	+0.27(+1.87%)
Sep 10, 2008	14.09	14.43	13.87	14.21	469,005	+0.36(+2.60%)
Sep 09, 2008	14.60	14.75	13.83	13.85	507,400	-0.69(-4.78%)
Sep 08, 2008	14.84	14.97	14.31	14.54	360,551	+0.05(+0.34%)
Sep 05, 2008	14.84	14.93	14.36	14.49	487,395	-0.38(-2.58%)
Sep 04, 2008	15.89	16.02	14.85	14.88	431,554	-1.21(-7.53%)
Sep 03, 2008	16.34	16.73	15.84	16.09	665,854	-0.26(-1.57%)
Sep 02, 2008	16.28	16.62	16.06	16.35	318,142	+0.45(+2.85%)
Aug 29, 2008	16.22	16.29	15.79	15.89	207,620	-0.45(-2.77%)
Aug 28, 2008	16.03	16.36	15.96	16.35	212,992	+0.35(+2.22%)
Aug 27, 2008	15.76	16.37	15.61	15.99	274,008	+0.22(+1.37%)
Aug 26, 2008	15.79	15.99	15.55	15.77	253,479	-0.06(-0.37%)
Aug 25, 2008	16.01	16.07	15.72	15.83	228,969	-0.25(-1.53%)
Aug 22, 2008	15.65	16.19	15.65	16.08	234,082	+0.52(+3.36%)
Aug 21, 2008	15.67	16.13	15.55	15.56	322,381	-0.25(-1.56%)
Aug 20, 2008	16.05	16.37	15.67	15.80	362,693	-0.19(-1.17%)
Aug 19, 2008	15.89	16.22	15.71	15.99	350,739	-0.07(-0.43%)
Aug 18, 2008	16.41	16.41	15.88	16.06	262,019	-0.25(-1.51%)
Aug 15, 2008	15.82	16.31	15.60	16.31	456,493	+0.62(+3.96%)
Aug 14, 2008	16.42	16.42	15.63	15.69	384,063	-0.89(-5.35%)
Aug 13, 2008	15.53	16.66	15.53	16.57	621,254	+1.08(+7.00%)
Aug 12, 2008	15.68	15.75	15.28	15.49	254,178	-0.28(-1.75%)
Aug 11, 2008	14.94	16.08	14.94	15.76	429,394	+0.77(+5.12%)
Aug 08, 2008	14.45	15.11	14.34	15.00	289,561	+0.53(+3.68%)
Aug 07, 2008	14.54	14.81	14.30	14.46	276,499	-0.18(-1.21%)
Aug 06, 2008	14.75	14.86	14.33	14.64	330,964	-0.17(-1.13%)
Aug 05, 2008	13.61	14.91	13.54	14.81	924,272	+1.40(+10.43%)
Aug 04, 2008	13.81	13.95	13.36	13.41	352,812	-0.38(-2.79%)
Aug 01, 2008	13.68	13.88	13.42	13.79	207,775	+0.18(+1.30%)
Jul 31, 2008	13.72	14.10	13.57	13.62	290,869	-0.33(-2.33%)
Jul 30, 2008	13.83	14.20	13.72	13.94	256,435	+0.13(+0.93%)
Jul 29, 2008	13.81	13.97	13.36	13.81	286,248	+0.43(+3.24%)
Jul 28, 2008	13.52	13.72	13.29	13.38	277,775	-0.21(-1.52%)
Jul 25, 2008	14.00	14.00	13.34	13.59	462,546	-0.40(-2.89%)
Jul 24, 2008	14.17	14.41	13.66	13.99	1,271,403	+0.06(+0.42%)
Jul 23, 2008	13.57	14.11	13.57	13.93	1,120,783	+0.44(+3.29%)
Jul 22, 2008	13.43	13.79	13.07	13.49	669,596	+0.08(+0.59%)
Jul 21, 2008	13.36	13.67	13.28	13.41	803,480	+0.13(+0.96%)
Jul 18, 2008	13.41	13.41	13.00	13.28	715,395	-0.21(-1.53%)
Jul 17, 2008	13.46	13.70	13.09	13.49	620,617	+0.03(+0.22%)
Jul 16, 2008	12.90	13.49	12.59	13.46	487,826	+0.63(+4.92%)
Jul 15, 2008	12.27	13.09	12.18	12.83	502,862	+0.38(+3.09%)
Jul 14, 2008	12.58	12.83	12.23	12.44	626,970	-0.30(-2.32%)
Jul 11, 2008	13.99	14.07	12.59	12.74	1,198,676	-1.44(-10.15%)
Jul 10, 2008	13.70	14.33	13.57	14.18	256,963	+0.48(+3.53%)
Jul 09, 2008	14.39	14.55	13.68	13.70	372,421	-0.64(-4.47%)
Jul 08, 2008	14.03	14.47	13.88	14.34	319,708	+0.35(+2.54%)
Jul 07, 2008	13.86	14.37	13.77	13.98	507,613	+0.23(+1.65%)
Jul 04, 2008	13.66	14.00	13.41	13.75	162,075	+0.00(+0.00%)
Jul 03, 2008	13.66	14.00	13.41	13.75	162,075	+0.11(+0.79%)
Jul 02, 2008	13.95	14.23	13.60	13.65	239,898	-0.33(-2.40%)
Jul 01, 2008	13.35	14.09	13.24	13.98	952,434	+0.48(+3.58%)
Jun 30, 2008	13.83	14.22	13.50	13.50	549,884	-0.29(-2.07%)
Jun 27, 2008	13.60	13.78	13.19	13.78	927,707	+0.14(+1.01%)
Jun 26, 2008	13.81	14.24	13.47	13.65	362,179	-0.78(-5.40%)
Jun 25, 2008	14.59	14.68	14.21	14.42	398,502	+0.08(+0.55%)
Jun 24, 2008	14.06	15.00	13.90	14.35	1,064,170	+0.82(+6.05%)
Jun 23, 2008	13.75	13.86	13.35	13.53	305,732	-0.16(-1.15%)
Jun 20, 2008	13.83	13.97	13.25	13.69	537,820	-0.22(-1.56%)
Jun 19, 2008	13.89	14.12	13.72	13.90	377,191	+0.00(+0.00%)
Jun 18, 2008	13.81	14.07	13.74	13.90	250,525	+0.00(+0.00%)
Jun 17, 2008	14.26	14.30	13.85	13.90	236,915	-0.33(-2.35%)
Jun 16, 2008	13.87	14.28	13.86	14.24	179,241	+0.29(+2.05%)
Jun 13, 2008	13.34	13.95	13.34	13.95	367,564	+0.78(+5.91%)
Jun 12, 2008	13.14	13.65	13.11	13.17	242,692	+0.16(+1.21%)
Jun 11, 2008	13.44	13.54	13.02	13.02	203,041	-0.45(-3.37%)
Jun 10, 2008	13.65	13.74	13.43	13.47	411,490	-0.30(-2.15%)
Jun 09, 2008	13.93	14.13	13.62	13.76	261,148	-0.17(-1.20%)
Jun 06, 2008	14.44	14.45	13.93	13.93	320,420	-0.58(-4.01%)
Jun 05, 2008	14.83	14.97	14.25	14.51	401,773	-0.32(-2.13%)
Jun 04, 2008	14.76	14.92	14.48	14.83	314,503	+0.05(+0.33%)
Jun 03, 2008	15.09	15.40	14.50	14.78	310,298	-0.29(-1.90%)
Jun 02, 2008	15.53	15.92	14.80	15.06	449,041	-0.54(-3.47%)
May 30, 2008	15.05	15.61	14.91	15.61	498,710	+0.56(+3.73%)
May 29, 2008	14.86	15.40	14.74	15.05	180,676	+0.11(+0.73%)
May 28, 2008	15.26	15.26	14.74	14.94	175,417	-0.22(-1.43%)
May 27, 2008	14.72	15.22	14.72	15.15	125,574	+0.40(+2.74%)
May 26, 2008	15.19	15.51	14.60	14.75	228,194	+0.00(+0.00%)
May 23, 2008	15.19	15.51	14.60	14.75	228,194	-0.48(-3.17%)
May 22, 2008	15.13	15.40	14.87	15.23	270,184	+0.19(+1.24%)
May 21, 2008	15.37	15.64	14.93	15.05	267,802	-0.29(-1.86%)
May 20, 2008	15.55	15.93	15.07	15.33	211,459	-0.31(-1.95%)
May 19, 2008	15.66	16.04	15.42	15.64	254,000	-0.06(-0.38%)
May 16, 2008	15.97	15.98	15.38	15.70	320,205	-0.17(-1.06%)
May 15, 2008	15.80	16.03	15.53	15.86	188,405	+0.04(+0.25%)
May 14, 2008	15.29	15.96	15.28	15.82	516,770	+0.54(+3.55%)
May 13, 2008	15.06	15.41	15.03	15.28	234,656	+0.29(+1.91%)
May 12, 2008	15.16	15.27	14.75	15.00	448,853	-0.01(-0.07%)
May 09, 2008	14.88	15.18	14.64	15.01	974,924	+0.96(+6.80%)
May 08, 2008	14.28	14.41	13.89	14.05	333,558	-0.17(-1.18%)
May 07, 2008	14.44	14.86	14.10	14.22	304,303	-0.22(-1.50%)
May 06, 2008	14.17	14.54	14.02	14.43	296,625	+0.21(+1.45%)
May 05, 2008	13.95	14.30	13.79	14.23	315,197	+0.28(+1.98%)
May 02, 2008	14.44	14.44	13.72	13.95	430,260	-0.34(-2.34%)
May 01, 2008	13.76	14.36	13.76	14.29	446,414	+0.49(+3.57%)
Apr 30, 2008	14.17	14.26	13.60	13.79	259,527	-0.32(-2.23%)
Apr 29, 2008	14.19	14.61	13.90	14.11	338,706	-0.06(-0.42%)
Apr 28, 2008	14.75	14.75	14.11	14.17	508,244	-0.54(-3.68%)
Apr 25, 2008	14.23	14.87	13.79	14.71	1,861,479	+0.49(+3.46%)
Apr 24, 2008	13.58	15.20	13.38	14.22	1,936,600	+0.95(+7.13%)
Apr 23, 2008	13.36	13.50	13.14	13.27	783,740	-0.23(-1.68%)
Apr 22, 2008	13.86	14.03	13.39	13.50	708,636	-0.40(-2.91%)
Apr 21, 2008	13.47	14.00	13.47	13.90	473,136	+0.34(+2.47%)
Apr 18, 2008	13.79	14.01	13.22	13.57	661,500	-0.05(-0.36%)
Apr 17, 2008	13.87	13.98	13.42	13.62	287,630	-0.27(-1.92%)
Apr 16, 2008	13.50	14.36	13.21	13.88	671,604	+0.49(+3.68%)
Apr 15, 2008	13.10	13.45	12.97	13.39	665,778	+0.34(+2.64%)
Apr 14, 2008	12.91	13.17	12.72	13.05	500,794	+0.15(+1.15%)
Apr 11, 2008	13.40	13.52	12.84	12.90	371,408	-0.68(-5.01%)
Apr 10, 2008	13.22	13.67	13.06	13.58	421,350	+0.33(+2.45%)
Apr 09, 2008	13.46	13.70	13.19	13.25	329,420	-0.22(-1.61%)
Apr 08, 2008	13.45	13.57	13.11	13.47	383,697	-0.12(-0.87%)
Apr 07, 2008	13.75	13.84	13.52	13.59	321,822	-0.10(-0.72%)
Apr 04, 2008	13.86	13.87	13.55	13.69	710,581	-0.27(-1.91%)
Apr 03, 2008	13.73	14.29	13.73	13.95	710,755	+0.10(+0.71%)
Apr 02, 2008	13.53	13.91	13.38	13.85	653,637	+0.37(+2.78%)
Apr 01, 2008	13.36	13.74	13.31	13.48	762,538	+0.41(+3.17%)
Mar 31, 2008	12.84	13.27	12.64	13.06	393,170	+0.26(+2.00%)
Mar 28, 2008	13.12	13.58	12.77	12.81	713,278	-0.03(-0.23%)
Mar 27, 2008	13.38	13.38	12.81	12.84	634,777	-0.55(-4.12%)
Mar 26, 2008	13.32	13.55	12.73	13.39	761,478	-0.02(-0.15%)
Mar 25, 2008	13.64	13.98	13.29	13.41	670,618	-0.20(-1.45%)
Mar 24, 2008	12.99	13.88	12.88	13.61	448,250	+0.70(+5.42%)
Mar 21, 2008	12.70	13.15	12.41	12.91	794,150	+0.00(+0.00%)
Mar 20, 2008	12.70	13.15	12.41	12.91	794,150	+0.33(+2.66%)
Mar 19, 2008	13.10	13.32	12.57	12.57	750,688	-0.43(-3.33%)
Mar 18, 2008	13.40	13.78	12.81	13.01	896,760	-0.09(-0.68%)
Mar 17, 2008	12.99	13.42	12.90	13.09	445,934	-0.14(-1.04%)
Mar 14, 2008	13.60	13.62	12.98	13.23	583,804	-0.22(-1.61%)
Mar 13, 2008	13.05	13.69	12.86	13.45	785,026	+0.27(+2.02%)
Mar 12, 2008	13.00	13.37	12.55	13.18	759,906	+0.19(+1.44%)
Mar 11, 2008	12.55	13.18	12.45	13.00	673,445	+0.74(+6.03%)
Mar 10, 2008	12.56	12.63	12.22	12.26	273,185	-0.24(-1.89%)
Mar 07, 2008	12.07	12.76	11.97	12.49	805,867	+0.32(+2.59%)
Mar 06, 2008	12.73	13.00	12.12	12.18	393,459	-0.65(-5.07%)
Mar 05, 2008	12.80	12.97	12.52	12.83	313,976	+0.08(+0.62%)
Mar 04, 2008	12.22	12.83	12.19	12.75	310,705	+0.35(+2.86%)
Mar 03, 2008	12.59	12.87	12.09	12.39	407,584	-0.24(-1.87%)
Feb 29, 2008	12.47	12.81	12.39	12.63	499,512	+0.00(+0.00%)
Feb 28, 2008	12.93	13.05	12.58	12.63	496,008	-0.37(-2.88%)
Feb 27, 2008	13.13	13.58	12.88	13.01	588,343	-0.27(-2.00%)
Feb 26, 2008	13.27	13.35	12.90	13.27	585,120	-0.07(-0.52%)
Feb 25, 2008	12.87	13.49	12.64	13.34	611,942	+0.53(+4.15%)
Feb 22, 2008	12.82	13.13	12.56	12.81	626,996	-0.03(-0.23%)
Feb 21, 2008	12.81	12.96	12.52	12.84	560,079	+0.15(+1.16%)
Feb 20, 2008	12.18	12.86	12.18	12.69	396,323	+0.45(+3.70%)
Feb 19, 2008	12.15	12.49	12.02	12.24	321,981	+0.23(+1.89%)
Feb 18, 2008	12.01	12.20	11.87	12.01	384,112	+0.00(+0.00%)
Feb 15, 2008	12.01	12.20	11.87	12.01	384,112	-0.11(-0.89%)
Feb 14, 2008	12.16	12.37	11.92	12.12	457,155	-0.01(-0.08%)
Feb 13, 2008	11.72	12.49	11.52	12.13	958,022	+0.51(+4.41%)
Feb 12, 2008	11.33	11.98	11.33	11.62	490,708	+0.39(+3.51%)
Feb 11, 2008	11.42	11.55	11.19	11.22	654,947	-0.29(-2.48%)
Feb 08, 2008	9.932	12.15	9.932	11.51	1,673,983	+0.39(+3.55%)
Feb 07, 2008	10.74	11.22	10.44	11.11	752,724	+0.21(+1.90%)
Feb 06, 2008	11.05	11.37	10.80	10.91	432,172	-0.04(-0.36%)
Feb 05, 2008	11.26	11.54	10.91	10.95	358,053	-0.45(-3.98%)
Feb 04, 2008	12.01	12.15	11.37	11.40	344,670	-0.67(-5.55%)
Feb 01, 2008	10.68	12.14	10.66	12.07	788,620	+1.42(+13.32%)
Jan 31, 2008	10.49	10.92	10.43	10.65	487,604	+0.00(+0.00%)
Jan 30, 2008	10.47	10.91	10.22	10.65	381,900	+0.08(+0.75%)
Jan 29, 2008	10.42	10.65	10.09	10.57	260,415	+0.19(+1.80%)
Jan 28, 2008	10.25	10.39	9.794	10.38	385,135	+0.22(+2.13%)
Jan 25, 2008	9.853	10.35	9.735	10.17	688,040	+0.43(+4.45%)
Jan 24, 2008	9.853	9.971	9.360	9.735	1,009,784	-0.10(-1.00%)
Jan 23, 2008	9.902	10.83	9.567	9.833	1,563,697	-1.03(-9.52%)
Jan 22, 2008	10.14	11.16	10.06	10.87	457,834	-0.06(-0.54%)
Jan 21, 2008	11.02	11.17	10.67	10.93	613,233	+0.00(+0.00%)
Jan 18, 2008	11.02	11.17	10.67	10.93	613,233	+0.16(+1.46%)
Jan 17, 2008	10.89	11.04	10.47	10.77	436,537	-0.06(-0.55%)
Jan 16, 2008	10.47	11.21	10.35	10.83	494,952	+0.34(+3.29%)
Jan 15, 2008	10.97	10.97	10.42	10.48	417,622	-0.70(-6.26%)
Jan 14, 2008	10.75	11.31	10.46	11.18	447,854	+0.52(+4.90%)
Jan 11, 2008	11.00	11.09	10.57	10.66	493,907	-0.40(-3.65%)
Jan 10, 2008	10.34	11.29	10.23	11.06	730,073	+0.59(+5.64%)
Jan 09, 2008	10.37	10.69	10.08	10.47	621,230	+0.08(+0.76%)
Jan 08, 2008	10.84	11.08	10.38	10.39	563,774	-0.40(-3.74%)
Jan 07, 2008	10.97	11.13	10.72	10.80	916,148	-0.17(-1.53%)
Jan 04, 2008	11.98	12.36	10.95	10.97	927,369	-1.10(-9.14%)
Jan 03, 2008	12.61	12.86	12.00	12.07	626,377	-0.50(-4.00%)
Jan 02, 2008	12.83	13.03	12.43	12.57	888,915	-0.32(-2.45%)
Jan 01, 2008	12.81	12.98	12.62	12.89	0	+0.00(+0.00%)
Dec 31, 2007	12.81	12.98	12.62	12.89	983,878	+0.04(+0.31%)
Dec 28, 2007	12.89	13.20	12.81	12.85	669,018	+0.12(+0.93%)
Dec 27, 2007	13.20	13.35	12.72	12.73	604,314	-0.08(-0.62%)
Dec 26, 2007	13.07	13.12	12.72	12.81	354,874	-0.39(-2.99%)
Dec 24, 2007	12.87	13.28	12.82	13.20	191,521	+0.39(+3.08%)
Dec 21, 2007	12.58	12.94	12.49	12.81	1,047,927	+0.43(+3.50%)
Dec 20, 2007	12.78	12.92	12.00	12.38	652,879	-0.25(-1.95%)
Dec 19, 2007	12.41	12.94	12.36	12.62	430,216	+0.16(+1.26%)
Dec 18, 2007	12.77	13.02	12.23	12.46	530,133	-0.28(-2.17%)
Dec 17, 2007	13.30	13.47	12.65	12.74	665,409	-0.67(-5.00%)
Dec 14, 2007	13.54	13.77	13.34	13.41	321,432	-0.33(-2.37%)
Dec 13, 2007	13.69	13.82	13.40	13.73	418,860	-0.09(-0.64%)
Dec 12, 2007	13.92	14.22	13.69	13.82	464,531	+0.18(+1.30%)
Dec 11, 2007	14.03	14.23	13.57	13.65	436,813	-0.34(-2.47%)
Dec 10, 2007	13.84	14.18	13.84	13.99	944,489	+0.21(+1.50%)
Dec 07, 2007	13.74	14.05	13.65	13.78	427,136	+0.08(+0.58%)
Dec 06, 2007	13.80	13.89	13.55	13.71	637,064	-0.14(-1.00%)
Dec 05, 2007	13.52	14.06	13.46	13.84	362,832	+0.55(+4.15%)
Dec 04, 2007	13.57	13.94	13.21	13.29	1,012,191	-0.41(-3.02%)
Dec 03, 2007	14.35	14.35	13.63	13.71	903,235	-0.59(-4.14%)
Nov 30, 2007	14.32	14.59	14.06	14.30	420,324	+0.21(+1.47%)
Nov 29, 2007	14.64	14.77	14.01	14.09	391,872	-0.61(-4.16%)
Nov 28, 2007	13.80	14.75	13.73	14.70	439,930	+1.17(+8.67%)
Nov 27, 2007	13.77	13.87	13.30	13.53	631,755	-0.28(-2.00%)
Nov 26, 2007	14.41	14.64	13.67	13.80	528,807	-0.64(-4.43%)
Nov 23, 2007	14.16	14.61	13.98	14.44	128,337	+0.45(+3.24%)
Nov 21, 2007	14.18	14.42	13.94	13.99	435,149	-0.30(-2.07%)
Nov 20, 2007	14.13	14.48	13.89	14.29	487,172	+0.17(+1.19%)
Nov 19, 2007	14.46	14.46	13.94	14.12	399,021	-0.44(-3.04%)
Nov 16, 2007	14.55	14.71	14.16	14.56	637,999	+0.05(+0.34%)
Nov 15, 2007	15.64	15.64	14.34	14.51	1,117,877	-1.23(-7.82%)
Nov 14, 2007	15.63	16.06	15.46	15.74	766,122	+0.24(+1.52%)
Nov 13, 2007	15.73	15.89	15.09	15.51	990,299	-0.04(-0.25%)
Nov 12, 2007	15.47	15.92	15.23	15.55	780,580	+0.13(+0.83%)
Nov 09, 2007	15.06	15.59	14.95	15.42	595,389	+0.20(+1.29%)
Nov 08, 2007	15.17	15.52	14.74	15.22	638,138	+0.15(+0.98%)
Nov 07, 2007	16.08	16.12	15.05	15.07	612,744	-1.26(-7.72%)
Nov 06, 2007	16.49	16.49	15.91	16.34	868,925	-0.09(-0.54%)
Nov 05, 2007	15.93	16.48	15.36	16.42	1,071,860	+0.26(+1.58%)
Nov 02, 2007	15.35	16.40	15.16	16.17	945,343	+0.87(+5.67%)