Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.87	11.87	11.50	11.67	286,667	-0.30(-2.47%)
Dec 29, 2005	12.12	12.21	11.81	11.96	250,654	-0.20(-1.62%)
Dec 28, 2005	11.90	12.22	11.85	12.16	352,698	+0.33(+2.75%)
Dec 27, 2005	11.73	11.98	11.73	11.83	282,219	+0.09(+0.76%)
Dec 23, 2005	11.55	11.83	11.55	11.74	334,549	+0.19(+1.62%)
Dec 22, 2005	11.33	11.61	11.13	11.56	455,018	+0.21(+1.82%)
Dec 21, 2005	11.42	11.58	11.21	11.35	242,971	+0.03(+0.26%)
Dec 20, 2005	11.22	11.51	11.13	11.32	354,393	+0.12(+1.06%)
Dec 19, 2005	11.44	11.53	11.16	11.20	376,748	-0.33(-2.82%)
Dec 16, 2005	11.70	11.78	11.43	11.53	489,075	-0.09(-0.76%)
Dec 15, 2005	11.88	11.88	11.44	11.62	497,996	-0.18(-1.51%)
Dec 14, 2005	12.14	12.17	11.52	11.79	477,540	-0.35(-2.84%)
Dec 13, 2005	12.05	12.24	11.99	12.14	395,994	+0.07(+0.57%)
Dec 12, 2005	11.96	12.22	11.80	12.07	822,621	+0.22(+1.83%)
Dec 09, 2005	12.09	12.13	11.67	11.85	930,693	-0.32(-2.59%)
Dec 08, 2005	12.39	12.74	12.01	12.17	747,173	-0.46(-3.67%)
Dec 07, 2005	13.00	13.07	12.53	12.63	567,697	-0.48(-3.68%)
Dec 06, 2005	13.26	13.50	13.08	13.12	187,113	-0.03(-0.23%)
Dec 05, 2005	13.32	13.32	12.94	13.14	223,646	-0.17(-1.26%)
Dec 02, 2005	13.60	13.64	13.13	13.31	299,738	-0.35(-2.53%)
Dec 01, 2005	13.43	13.66	13.29	13.66	421,771	+0.41(+3.13%)
Nov 30, 2005	12.97	13.54	12.88	13.24	383,389	+0.46(+3.63%)
Nov 29, 2005	12.82	13.12	12.63	12.78	176,492	+0.15(+1.17%)
Nov 28, 2005	12.72	12.80	12.46	12.63	189,144	-0.36(-2.73%)
Nov 25, 2005	12.73	13.01	12.73	12.99	120,803	+0.19(+1.46%)
Nov 23, 2005	12.91	13.01	12.74	12.80	156,266	-0.12(-0.92%)
Nov 22, 2005	12.75	13.01	12.64	12.92	173,345	+0.13(+1.00%)
Nov 21, 2005	13.08	13.10	12.55	12.79	488,690	-0.22(-1.67%)
Nov 18, 2005	12.70	13.01	12.58	13.01	521,683	+0.40(+3.21%)
Nov 17, 2005	11.97	12.82	11.84	12.60	809,231	+0.54(+4.50%)
Nov 16, 2005	12.32	12.32	11.94	12.06	774,470	-0.25(-2.00%)
Nov 15, 2005	12.77	12.82	12.27	12.31	776,773	-0.47(-3.70%)
Nov 14, 2005	12.91	13.42	12.68	12.78	1,103,358	-0.17(-1.29%)
Nov 11, 2005	12.33	13.12	12.33	12.95	1,054,284	+0.37(+2.98%)
Nov 10, 2005	12.35	12.60	12.09	12.57	413,026	+0.25(+2.00%)
Nov 09, 2005	12.31	12.45	12.02	12.33	386,309	+0.02(+0.16%)
Nov 08, 2005	11.74	12.33	11.67	12.31	539,475	+0.49(+4.17%)
Nov 07, 2005	11.64	11.93	11.61	11.81	283,758	+0.21(+1.78%)
Nov 04, 2005	11.80	11.89	11.52	11.61	301,726	-0.11(-0.93%)
Nov 03, 2005	11.14	11.82	11.09	11.71	706,939	+0.68(+6.17%)
Nov 02, 2005	10.45	11.04	10.36	11.03	330,853	+0.58(+5.57%)
Nov 01, 2005	10.54	10.62	10.24	10.45	353,408	-0.15(-1.40%)
Oct 31, 2005	10.67	10.75	10.50	10.60	464,368	-0.06(-0.56%)
Oct 28, 2005	10.35	10.80	10.16	10.66	476,256	+0.30(+2.86%)
Oct 27, 2005	10.20	10.51	10.20	10.36	430,299	+0.10(+0.96%)
Oct 26, 2005	10.19	10.41	10.01	10.27	407,757	+0.05(+0.48%)
Oct 25, 2005	10.18	10.32	9.861	10.22	435,122	+0.02(+0.19%)
Oct 24, 2005	9.950	10.22	9.891	10.20	391,319	+0.28(+2.78%)
Oct 21, 2005	10.24	10.34	9.812	9.920	1,118,577	-0.38(-3.73%)
Oct 20, 2005	9.171	10.37	9.122	10.30	1,813,377	-0.14(-1.32%)
Oct 19, 2005	10.46	10.48	9.812	10.44	1,358,196	-0.10(-0.94%)
Oct 18, 2005	10.84	10.84	10.42	10.54	434,470	-0.30(-2.73%)
Oct 17, 2005	10.85	10.90	10.46	10.84	364,761	+0.05(+0.46%)
Oct 14, 2005	10.76	10.92	10.56	10.79	531,958	+0.06(+0.55%)
Oct 13, 2005	10.55	10.80	10.44	10.73	740,537	+0.23(+2.16%)
Oct 12, 2005	10.55	10.58	10.34	10.50	683,670	-0.11(-1.02%)
Oct 11, 2005	10.60	10.85	10.52	10.61	1,163,615	+0.14(+1.32%)
Oct 10, 2005	10.81	10.84	10.38	10.47	739,723	+0.12(+1.14%)
Oct 07, 2005	9.901	10.45	9.891	10.35	538,914	+0.48(+4.90%)
Oct 06, 2005	10.20	10.28	9.871	9.871	1,167,145	-0.35(-3.38%)
Oct 05, 2005	10.72	10.78	10.22	10.22	222,992	-0.59(-5.47%)
Oct 04, 2005	10.70	10.94	10.68	10.81	390,913	+0.13(+1.20%)
Oct 03, 2005	10.59	10.74	10.25	10.68	747,244	+0.07(+0.65%)
Sep 30, 2005	10.28	10.70	10.28	10.61	318,673	+0.31(+2.97%)
Sep 29, 2005	10.47	10.54	9.891	10.30	1,450,948	-0.21(-1.97%)
Sep 28, 2005	10.85	10.89	10.50	10.51	1,136,352	+0.13(+1.23%)
Sep 27, 2005	10.73	10.73	10.35	10.38	743,467	-0.40(-3.75%)
Sep 26, 2005	10.70	10.88	10.69	10.79	284,061	+0.20(+1.86%)
Sep 23, 2005	10.59	10.70	10.35	10.59	248,802	+0.06(+0.56%)
Sep 22, 2005	10.53	10.63	10.26	10.53	315,706	+0.03(+0.28%)
Sep 21, 2005	10.83	10.83	10.29	10.50	651,238	-0.29(-2.65%)
Sep 20, 2005	11.32	11.43	10.77	10.79	442,225	-0.59(-5.20%)
Sep 19, 2005	11.29	11.48	11.12	11.38	312,819	+0.08(+0.70%)
Sep 16, 2005	11.26	11.39	11.15	11.30	1,109,316	+0.19(+1.69%)
Sep 15, 2005	11.53	11.59	10.90	11.11	703,650	-0.46(-4.00%)
Sep 14, 2005	11.64	11.77	11.42	11.58	395,797	-0.07(-0.59%)
Sep 13, 2005	12.21	12.23	11.62	11.65	789,383	-0.61(-4.99%)
Sep 12, 2005	12.38	12.69	12.23	12.26	580,658	-0.18(-1.43%)
Sep 09, 2005	12.19	12.56	12.19	12.43	522,794	+0.26(+2.11%)
Sep 08, 2005	12.18	12.22	11.93	12.18	392,403	+0.04(+0.33%)
Sep 07, 2005	11.93	12.24	11.86	12.14	534,699	+0.12(+0.98%)
Sep 06, 2005	11.78	12.08	11.74	12.02	643,241	+0.30(+2.52%)
Sep 02, 2005	11.59	11.91	11.55	11.72	324,617	+0.14(+1.19%)
Sep 01, 2005	11.97	11.97	11.48	11.59	759,620	-0.17(-1.43%)
Aug 31, 2005	11.65	11.87	11.52	11.75	648,261	+0.08(+0.67%)
Aug 30, 2005	11.82	11.85	11.49	11.68	319,364	-0.15(-1.25%)
Aug 29, 2005	11.21	11.82	10.94	11.82	550,544	+0.46(+4.08%)
Aug 26, 2005	11.82	11.83	11.28	11.36	311,459	-0.37(-3.19%)
Aug 25, 2005	11.59	11.85	11.59	11.73	250,377	+0.16(+1.36%)
Aug 24, 2005	11.39	11.96	11.29	11.58	618,046	-0.08(-0.68%)
Aug 23, 2005	12.03	12.08	11.50	11.66	654,501	-0.33(-2.72%)
Aug 22, 2005	12.04	12.19	11.83	11.98	401,088	+0.15(+1.25%)
Aug 19, 2005	11.81	12.41	11.79	11.83	1,193,372	-0.06(-0.50%)
Aug 18, 2005	12.03	12.08	11.67	11.89	1,208,825	-0.08(-0.66%)
Aug 17, 2005	11.07	12.08	11.07	11.97	2,667,448	+0.95(+8.59%)
Aug 16, 2005	11.26	11.29	10.85	11.02	1,367,454	+0.08(+0.72%)
Aug 15, 2005	10.79	11.01	10.60	10.95	1,610,224	+0.31(+2.87%)
Aug 12, 2005	10.06	10.67	9.960	10.64	6,818,719	+0.63(+6.30%)
Aug 11, 2005	9.723	10.26	9.693	10.01	622,571	+0.28(+2.84%)
Aug 10, 2005	9.772	9.960	9.575	9.733	578,661	-0.10(-1.00%)
Aug 09, 2005	9.516	9.881	9.437	9.832	338,228	+0.35(+3.75%)
Aug 08, 2005	9.555	9.615	9.388	9.477	223,966	-0.04(-0.41%)
Aug 05, 2005	9.072	9.644	9.053	9.516	328,359	+0.41(+4.55%)
Aug 04, 2005	9.615	9.664	9.092	9.102	474,061	-0.57(-5.91%)
Aug 03, 2005	9.713	9.723	9.565	9.674	315,074	+0.01(+0.10%)
Aug 02, 2005	9.496	9.664	9.437	9.664	363,130	+0.24(+2.51%)
Aug 01, 2005	9.496	9.703	9.329	9.427	436,118	-0.02(-0.21%)
Jul 29, 2005	8.934	9.526	8.934	9.447	839,793	+0.52(+5.86%)
Jul 28, 2005	9.171	9.171	8.836	8.924	637,266	-0.08(-0.88%)
Jul 27, 2005	9.368	9.368	8.816	9.003	643,219	-0.36(-3.89%)
Jul 26, 2005	9.634	9.654	9.319	9.368	395,264	-0.27(-2.76%)
Jul 25, 2005	9.615	9.792	9.615	9.634	254,273	+0.02(+0.21%)
Jul 22, 2005	10.04	10.27	9.615	9.615	435,410	-0.42(-4.22%)
Jul 21, 2005	10.50	10.50	9.802	10.04	776,387	-0.46(-4.41%)
Jul 20, 2005	9.368	10.58	9.072	10.50	1,058,280	+1.11(+11.87%)
Jul 19, 2005	9.023	9.447	9.023	9.388	368,963	+0.38(+4.27%)
Jul 18, 2005	9.398	9.565	8.964	9.003	209,533	-0.41(-4.40%)
Jul 15, 2005	9.171	9.496	9.043	9.417	637,182	+0.18(+1.92%)
Jul 14, 2005	9.713	9.772	8.974	9.240	525,808	+0.26(+2.85%)
Jul 13, 2005	8.619	9.200	8.569	8.983	539,222	+0.36(+4.23%)
Jul 12, 2005	8.057	8.727	7.978	8.619	941,306	+0.56(+6.98%)
Jul 11, 2005	7.928	8.175	7.790	8.057	433,749	+0.09(+1.11%)
Jul 08, 2005	7.652	8.017	7.652	7.968	441,912	+0.32(+4.12%)
Jul 07, 2005	7.642	7.800	7.633	7.652	229,569	-0.22(-2.76%)
Jul 06, 2005	7.938	7.958	7.751	7.869	352,617	-0.06(-0.75%)
Jul 05, 2005	7.948	7.948	7.790	7.928	434,940	-0.02(-0.31%)
Jul 01, 2005	7.780	7.968	7.741	7.953	706,715	+0.20(+2.61%)
Jun 30, 2005	7.840	7.948	7.741	7.751	852,211	-0.05(-0.63%)
Jun 29, 2005	7.849	7.978	7.741	7.800	405,766	-0.05(-0.63%)
Jun 28, 2005	7.741	7.879	7.692	7.849	151,354	+0.08(+1.02%)
Jun 27, 2005	8.126	8.204	7.711	7.771	405,387	-0.37(-4.60%)
Jun 24, 2005	8.372	8.392	8.116	8.145	167,606	-0.23(-2.71%)
Jun 23, 2005	8.264	8.569	8.244	8.372	258,720	+0.08(+0.95%)
Jun 22, 2005	8.382	8.461	8.204	8.293	175,442	-0.06(-0.71%)
Jun 21, 2005	8.352	8.559	8.283	8.352	180,752	-0.13(-1.51%)
Jun 20, 2005	8.707	8.747	8.342	8.481	297,244	-0.25(-2.82%)
Jun 17, 2005	8.826	8.924	8.619	8.727	387,080	-0.03(-0.34%)
Jun 16, 2005	8.342	8.845	8.342	8.757	245,271	+0.34(+3.98%)
Jun 15, 2005	8.441	8.441	8.283	8.421	254,951	+0.10(+1.18%)
Jun 14, 2005	8.697	8.767	8.195	8.323	444,208	-0.42(-4.85%)
Jun 13, 2005	9.191	9.210	8.707	8.747	237,207	-0.44(-4.83%)
Jun 10, 2005	9.181	9.210	9.053	9.191	127,668	+0.05(+0.54%)
Jun 09, 2005	9.023	9.220	8.964	9.141	286,645	-0.05(-0.54%)
Jun 08, 2005	9.358	9.358	9.102	9.191	222,636	-0.09(-0.96%)
Jun 07, 2005	9.398	9.398	9.181	9.279	245,315	+0.12(+1.29%)
Jun 06, 2005	9.102	9.240	8.934	9.161	300,457	+0.05(+0.54%)
Jun 03, 2005	9.299	9.486	9.092	9.112	267,882	-0.35(-3.65%)
Jun 02, 2005	9.398	9.555	9.388	9.457	267,530	-0.06(-0.62%)
Jun 01, 2005	9.605	9.615	9.338	9.516	371,753	+0.11(+1.15%)
May 31, 2005	9.388	9.555	9.368	9.408	191,354	-0.07(-0.73%)
May 27, 2005	9.565	9.565	9.406	9.477	174,877	-0.07(-0.72%)
May 26, 2005	9.072	9.565	9.062	9.546	444,328	+0.18(+1.89%)
May 25, 2005	9.368	9.457	9.151	9.368	306,727	-0.15(-1.55%)
May 24, 2005	9.634	9.634	9.427	9.516	354,524	-0.19(-1.93%)
May 23, 2005	9.782	9.861	9.644	9.703	235,541	-0.09(-0.91%)
May 20, 2005	9.960	9.960	9.634	9.792	344,728	+0.01(+0.10%)
May 19, 2005	10.35	10.44	9.753	9.782	763,981	-0.57(-5.52%)
May 18, 2005	10.57	10.78	10.35	10.35	726,084	-0.30(-2.78%)
May 17, 2005	10.48	10.75	10.32	10.65	208,863	+0.06(+0.56%)
May 16, 2005	10.56	10.65	10.27	10.59	242,954	+0.24(+2.29%)
May 13, 2005	10.11	10.59	10.11	10.35	240,434	+0.27(+2.64%)
May 12, 2005	10.22	10.37	10.09	10.09	453,893	-0.23(-2.20%)
May 11, 2005	10.50	10.64	10.09	10.31	399,281	-0.14(-1.32%)
May 10, 2005	11.00	11.00	9.920	10.45	557,622	-0.49(-4.50%)
May 09, 2005	10.84	11.09	10.79	10.95	372,241	+0.15(+1.37%)
May 06, 2005	10.83	10.88	10.53	10.80	690,396	+0.08(+0.74%)
May 05, 2005	10.80	10.85	10.50	10.72	338,940	-0.03(-0.28%)
May 04, 2005	10.74	10.76	10.53	10.75	357,918	+0.09(+0.83%)
May 03, 2005	10.70	10.86	10.53	10.66	353,149	-0.03(-0.28%)
May 02, 2005	10.51	10.69	10.32	10.69	469,555	+0.26(+2.46%)
Apr 29, 2005	10.71	10.71	9.861	10.43	860,955	-0.13(-1.21%)
Apr 28, 2005	10.77	11.00	10.56	10.56	641,815	-0.16(-1.47%)
Apr 27, 2005	10.26	10.80	10.26	10.72	536,857	+0.34(+3.23%)
Apr 26, 2005	10.64	10.78	10.28	10.38	618,007	-0.36(-3.39%)
Apr 25, 2005	9.979	10.90	9.930	10.75	1,147,182	+0.86(+8.66%)
Apr 22, 2005	10.60	11.11	9.615	9.892	1,678,530	-0.29(-2.80%)
Apr 21, 2005	9.861	10.19	9.713	10.18	429,160	+0.38(+3.93%)
Apr 20, 2005	9.723	9.901	9.506	9.792	1,164,825	+0.19(+1.95%)
Apr 19, 2005	9.112	9.615	9.033	9.605	485,227	+0.57(+6.33%)
Apr 18, 2005	8.944	9.131	8.806	9.033	252,254	+0.10(+1.10%)
Apr 15, 2005	9.417	9.457	8.836	8.934	413,634	-0.46(-4.93%)
Apr 14, 2005	9.398	9.417	9.122	9.398	262,155	+0.09(+0.95%)
Apr 13, 2005	9.950	9.950	9.260	9.309	359,523	-0.59(-5.98%)
Apr 12, 2005	9.851	9.920	9.516	9.901	215,751	+0.08(+0.80%)
Apr 11, 2005	9.654	9.851	9.615	9.822	286,904	+0.18(+1.84%)
Apr 08, 2005	9.871	9.910	9.624	9.644	142,912	-0.21(-2.10%)
Apr 07, 2005	9.782	9.851	9.595	9.851	113,569	+0.14(+1.42%)
Apr 06, 2005	9.674	9.930	9.654	9.713	297,809	+0.15(+1.55%)
Apr 05, 2005	9.654	9.703	9.417	9.565	284,573	+0.01(+0.10%)
Apr 04, 2005	9.624	9.624	9.378	9.555	190,955	-0.01(-0.10%)
Apr 01, 2005	9.822	9.950	9.269	9.565	486,357	+0.03(+0.31%)
Mar 31, 2005	9.122	9.536	9.122	9.536	409,250	+0.33(+3.53%)
Mar 30, 2005	8.875	9.220	8.776	9.210	405,852	+0.29(+3.20%)
Mar 29, 2005	9.161	9.200	8.924	8.924	270,725	-0.24(-2.58%)
Mar 28, 2005	9.230	9.457	9.131	9.161	262,432	-0.06(-0.64%)
Mar 24, 2005	9.358	9.427	9.220	9.220	432,914	-0.09(-0.95%)
Mar 23, 2005	9.171	9.348	9.102	9.309	271,943	+0.14(+1.51%)
Mar 22, 2005	9.210	9.299	9.053	9.171	492,834	+0.00(+0.00%)
Mar 21, 2005	9.220	9.348	9.053	9.171	234,168	+0.00(+0.00%)
Mar 18, 2005	9.615	9.654	9.112	9.171	732,268	-0.38(-4.02%)
Mar 17, 2005	9.615	9.733	9.398	9.555	396,979	+0.00(+0.00%)
Mar 16, 2005	9.644	10.07	9.546	9.555	412,183	-0.15(-1.52%)
Mar 15, 2005	9.792	9.972	9.624	9.703	443,251	+0.02(+0.20%)
Mar 14, 2005	9.772	9.999	9.595	9.684	379,806	+0.06(+0.61%)
Mar 11, 2005	9.851	10.11	9.585	9.624	517,968	-0.20(-2.01%)
Mar 10, 2005	9.772	10.14	9.595	9.822	786,397	+0.16(+1.63%)
Mar 09, 2005	9.733	9.871	9.565	9.664	518,200	+0.14(+1.45%)
Mar 08, 2005	9.930	9.959	9.457	9.526	596,365	+0.15(+1.58%)
Mar 07, 2005	9.191	9.703	9.191	9.378	278,036	+0.01(+0.11%)
Mar 04, 2005	9.447	9.565	9.230	9.368	236,827	+0.01(+0.11%)
Mar 03, 2005	9.220	9.437	9.171	9.358	354,070	+0.14(+1.50%)
Mar 02, 2005	9.200	9.309	8.944	9.220	661,317	-0.05(-0.53%)
Mar 01, 2005	9.269	9.378	8.974	9.269	389,685	+0.09(+0.97%)
Feb 28, 2005	9.269	9.506	9.161	9.181	316,422	-0.21(-2.21%)
Feb 25, 2005	9.240	9.486	9.171	9.388	383,225	+0.08(+0.85%)
Feb 24, 2005	9.368	9.526	9.131	9.309	486,660	+0.00(+0.00%)
Feb 23, 2005	9.151	9.555	9.131	9.309	642,817	+0.24(+2.61%)
Feb 22, 2005	9.122	9.753	8.974	9.072	1,027,768	-0.06(-0.65%)
Feb 18, 2005	9.260	9.526	9.062	9.131	1,870,225	+1.00(+12.24%)
Feb 17, 2005	8.076	8.412	7.938	8.135	496,774	+0.01(+0.12%)
Feb 16, 2005	8.017	8.195	7.652	8.126	559,877	+0.25(+3.13%)
Feb 15, 2005	7.485	7.909	7.485	7.879	1,220,422	+0.43(+5.83%)
Feb 14, 2005	7.139	7.455	7.139	7.445	494,469	+0.24(+3.28%)
Feb 11, 2005	6.883	7.321	6.873	7.208	316,145	+0.30(+4.28%)
Feb 10, 2005	7.011	7.090	6.853	6.913	446,199	+0.01(+0.14%)
Feb 09, 2005	7.406	7.406	6.903	6.903	189,045	-0.40(-5.53%)
Feb 08, 2005	7.100	7.485	7.100	7.307	197,065	+0.12(+1.65%)
Feb 07, 2005	7.258	7.534	7.120	7.189	249,298	-0.01(-0.14%)
Feb 04, 2005	6.903	7.307	6.903	7.199	255,800	+0.19(+2.67%)
Feb 03, 2005	6.853	7.031	6.853	7.011	248,183	+0.08(+1.14%)
Feb 02, 2005	6.982	7.021	6.853	6.932	132,566	-0.09(-1.26%)
Feb 01, 2005	6.903	7.100	6.863	7.021	134,733	-0.03(-0.42%)
Jan 31, 2005	6.913	7.070	6.863	7.051	178,072	+0.20(+2.88%)
Jan 28, 2005	7.228	7.228	6.804	6.853	184,892	-0.28(-3.87%)
Jan 27, 2005	7.061	7.258	6.932	7.130	168,167	+0.10(+1.40%)
Jan 26, 2005	6.952	7.061	6.784	7.031	155,825	+0.16(+2.30%)
Jan 25, 2005	6.824	6.962	6.814	6.873	213,709	+0.09(+1.31%)
Jan 24, 2005	6.972	7.021	6.706	6.784	335,174	-0.26(-3.64%)
Jan 21, 2005	7.070	7.208	6.913	7.041	197,513	-0.03(-0.42%)
Jan 20, 2005	7.277	7.347	7.031	7.070	659,026	-0.17(-2.32%)
Jan 19, 2005	7.573	7.573	7.159	7.238	298,416	-0.33(-4.30%)
Jan 18, 2005	7.504	7.721	7.504	7.563	229,248	+0.01(+0.13%)
Jan 14, 2005	7.662	7.662	7.504	7.554	379,944	+0.03(+0.39%)
Jan 13, 2005	7.849	7.849	7.504	7.524	189,397	-0.21(-2.68%)
Jan 12, 2005	7.780	7.820	7.573	7.731	217,462	+0.08(+1.03%)
Jan 11, 2005	7.958	7.958	7.573	7.652	327,027	-0.28(-3.48%)
Jan 10, 2005	7.889	7.997	7.889	7.928	264,808	+0.02(+0.25%)
Jan 07, 2005	7.997	8.195	7.869	7.909	427,520	-0.07(-0.87%)
Jan 06, 2005	8.135	8.323	7.978	7.978	395,108	-0.11(-1.34%)
Jan 05, 2005	7.958	8.195	7.820	8.086	858,425	+0.15(+1.86%)
Jan 04, 2005	8.816	8.816	7.898	7.938	611,664	-0.82(-9.35%)