Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.17	14.18	12.81	13.03	622,157	-0.41(-3.08%)
Apr 29, 2004	14.40	14.47	13.34	13.45	518,634	-1.01(-7.01%)
Apr 28, 2004	14.20	14.75	14.04	14.46	631,504	+0.32(+2.30%)
Apr 27, 2004	14.78	15.10	13.96	14.13	1,261,383	-0.58(-3.95%)
Apr 26, 2004	15.33	15.38	14.67	14.72	609,458	-0.59(-3.86%)
Apr 23, 2004	15.33	15.57	15.07	15.31	527,269	+0.03(+0.19%)
Apr 22, 2004	15.20	15.61	15.16	15.28	657,105	-0.14(-0.89%)
Apr 21, 2004	15.15	15.52	15.01	15.41	589,851	+0.42(+2.82%)
Apr 20, 2004	15.39	15.65	14.96	14.99	974,788	-0.31(-2.00%)
Apr 19, 2004	14.56	15.65	14.56	15.30	1,667,045	+0.46(+3.12%)
Apr 16, 2004	18.39	18.64	14.60	14.83	5,132,700	-5.65(-27.58%)
Apr 14, 2004	21.13	21.26	20.41	20.48	325,911	-0.73(-3.43%)
Apr 13, 2004	21.83	22.19	21.18	21.21	394,893	-0.54(-2.49%)
Apr 12, 2004	21.61	21.85	21.58	21.75	347,347	+0.17(+0.78%)
Apr 08, 2004	22.20	22.26	21.40	21.59	509,185	-0.30(-1.35%)
Apr 07, 2004	21.66	22.13	21.29	21.88	345,519	+0.13(+0.59%)
Apr 06, 2004	22.59	22.59	21.74	21.75	410,030	-0.95(-4.20%)
Apr 05, 2004	21.70	22.71	21.66	22.71	537,124	+0.72(+3.27%)
Apr 02, 2004	21.23	22.00	21.14	21.99	917,997	+1.71(+8.45%)
Apr 01, 2004	20.06	21.09	20.06	20.28	678,846	+0.21(+1.03%)
Mar 31, 2004	20.31	20.39	19.75	20.07	384,429	-0.11(-0.54%)
Mar 30, 2004	20.04	20.30	19.71	20.18	266,377	+0.19(+0.94%)
Mar 29, 2004	19.76	20.38	19.65	19.99	676,307	+0.59(+3.04%)
Mar 26, 2004	19.64	20.03	19.39	19.40	1,049,459	-0.17(-0.85%)
Mar 25, 2004	19.12	19.66	19.03	19.57	654,261	+0.68(+3.60%)
Mar 24, 2004	18.79	19.17	18.75	18.89	748,031	+0.06(+0.31%)
Mar 23, 2004	19.48	19.81	18.71	18.83	660,763	-0.48(-2.50%)
Mar 22, 2004	19.63	19.82	19.01	19.31	583,349	-0.53(-2.68%)
Mar 19, 2004	20.32	20.71	19.79	19.84	824,227	-0.29(-1.42%)
Mar 18, 2004	19.91	20.36	19.73	20.13	746,609	+0.11(+0.54%)
Mar 17, 2004	19.70	20.17	19.67	20.02	333,429	+0.49(+2.52%)
Mar 16, 2004	19.61	19.97	19.08	19.53	449,550	+0.25(+1.28%)
Mar 15, 2004	20.41	20.49	19.14	19.28	624,392	-1.22(-5.95%)
Mar 12, 2004	19.84	20.63	19.79	20.50	368,377	+0.94(+4.83%)
Mar 11, 2004	19.59	20.67	19.39	19.56	641,460	-0.26(-1.29%)
Mar 10, 2004	20.31	20.94	19.74	19.81	574,713	-0.52(-2.57%)
Mar 09, 2004	20.92	21.16	20.19	20.34	553,683	-0.62(-2.96%)
Mar 08, 2004	21.86	22.08	20.93	20.96	534,482	-0.78(-3.58%)
Mar 05, 2004	21.80	22.26	21.66	21.73	736,856	-0.40(-1.82%)
Mar 04, 2004	21.58	22.28	21.45	22.14	447,823	+0.71(+3.31%)
Mar 03, 2004	22.05	22.22	21.37	21.43	507,865	-0.84(-3.76%)
Mar 02, 2004	22.18	23.02	22.09	22.27	481,450	-0.05(-0.22%)
Mar 01, 2004	21.63	22.32	21.26	22.31	448,026	+0.91(+4.23%)
Feb 27, 2004	22.06	22.34	21.39	21.41	363,399	-0.70(-3.16%)
Feb 26, 2004	21.61	22.34	21.30	22.11	407,998	+0.49(+2.28%)
Feb 25, 2004	21.44	21.97	21.31	21.62	394,995	+0.33(+1.57%)
Feb 24, 2004	21.41	22.10	20.97	21.28	513,046	-0.33(-1.55%)
Feb 23, 2004	23.27	23.41	21.27	21.62	742,647	-1.30(-5.67%)
Feb 20, 2004	23.40	23.40	22.51	22.91	501,363	-0.19(-0.81%)
Feb 19, 2004	24.34	24.46	23.08	23.10	897,475	-0.44(-1.88%)
Feb 18, 2004	23.04	24.12	22.89	23.54	622,767	+0.47(+2.05%)
Feb 17, 2004	23.28	24.02	22.58	23.07	934,354	+1.06(+4.83%)
Feb 13, 2004	23.97	24.24	22.00	22.01	3,958,687	+0.77(+3.61%)
Feb 12, 2004	21.95	22.50	21.24	21.24	842,717	-0.71(-3.23%)
Feb 11, 2004	21.93	22.35	21.51	21.95	674,275	+0.10(+0.45%)
Feb 10, 2004	21.44	21.92	21.20	21.85	269,628	+0.62(+2.92%)
Feb 09, 2004	21.62	21.89	21.20	21.23	264,142	-0.47(-2.17%)
Feb 06, 2004	20.47	21.75	20.38	21.70	403,732	+1.33(+6.52%)
Feb 05, 2004	20.10	20.97	20.09	20.38	482,466	+0.14(+0.68%)
Feb 04, 2004	20.88	20.96	19.93	20.24	634,552	-0.90(-4.24%)
Feb 03, 2004	20.39	21.41	20.24	21.13	666,046	-0.21(-0.97%)
Feb 02, 2004	22.00	22.58	21.11	21.34	574,916	-0.69(-3.13%)
Jan 30, 2004	21.11	22.71	21.06	22.03	591,679	+0.92(+4.34%)
Jan 29, 2004	22.53	22.66	20.25	21.11	1,603,651	-1.21(-5.42%)
Jan 28, 2004	23.31	24.33	22.32	22.32	1,355,966	-0.83(-3.57%)
Jan 27, 2004	24.63	24.66	22.89	23.15	751,282	-1.72(-6.93%)
Jan 26, 2004	24.33	24.88	23.92	24.87	297,973	+0.59(+2.43%)
Jan 23, 2004	25.28	25.61	23.59	24.28	701,603	-0.89(-3.55%)
Jan 22, 2004	26.44	26.77	25.01	25.18	382,803	-1.18(-4.49%)
Jan 21, 2004	26.93	26.93	25.59	26.36	321,441	-0.71(-2.62%)
Jan 20, 2004	27.07	27.17	26.41	27.07	423,339	+0.11(+0.40%)
Jan 16, 2004	27.01	27.37	26.96	26.96	669,093	-0.04(-0.15%)
Jan 15, 2004	26.50	27.34	25.94	27.00	479,240	+0.42(+1.59%)
Jan 14, 2004	26.68	27.30	26.05	26.58	231,713	-0.05(-0.19%)
Jan 13, 2004	27.20	27.30	25.99	26.63	338,587	-0.74(-2.70%)
Jan 12, 2004	26.85	27.36	26.78	27.36	466,049	+0.59(+2.21%)
Jan 09, 2004	27.04	27.62	26.66	26.77	545,019	-0.69(-2.51%)
Jan 08, 2004	27.81	28.00	27.29	27.46	914,888	-0.29(-1.03%)
Jan 07, 2004	26.82	27.91	26.36	27.75	646,837	+0.78(+2.88%)
Jan 06, 2004	26.55	27.35	26.55	26.97	704,042	+0.40(+1.52%)
Jan 05, 2004	26.29	26.72	26.08	26.57	557,138	+0.60(+2.31%)
Jan 02, 2004	26.28	26.28	25.61	25.97	307,218	+0.32(+1.27%)
Dec 31, 2003	26.39	26.48	25.46	25.64	279,178	-0.56(-2.14%)
Dec 30, 2003	26.31	26.51	25.84	26.20	188,833	-0.14(-0.52%)
Dec 29, 2003	25.66	26.38	25.49	26.34	174,274	+0.89(+3.48%)
Dec 26, 2003	25.19	25.73	25.19	25.45	54,820	+0.18(+0.70%)
Dec 24, 2003	25.50	25.58	25.28	25.28	57,993	-0.38(-1.50%)
Dec 23, 2003	24.98	25.66	24.98	25.66	183,590	+0.53(+2.12%)
Dec 22, 2003	24.73	25.18	24.69	25.13	304,730	+0.37(+1.51%)
Dec 19, 2003	24.48	25.28	24.47	24.76	391,886	+0.18(+0.72%)
Dec 18, 2003	23.25	24.68	23.09	24.58	421,629	+1.28(+5.49%)
Dec 17, 2003	23.72	23.72	22.91	23.30	180,457	-0.20(-0.84%)
Dec 16, 2003	23.70	23.95	22.75	23.50	582,859	-0.32(-1.32%)
Dec 15, 2003	25.79	25.79	23.75	23.81	531,109	-1.13(-4.54%)
Dec 12, 2003	24.65	25.08	24.25	24.94	361,273	+0.49(+2.01%)
Dec 11, 2003	23.26	24.64	23.26	24.45	354,154	+1.11(+4.77%)
Dec 10, 2003	23.34	23.98	22.83	23.34	338,453	-0.18(-0.75%)
Dec 09, 2003	24.90	24.95	23.30	23.52	531,002	-1.11(-4.52%)
Dec 08, 2003	24.47	25.14	24.14	24.63	487,697	+0.02(+0.08%)
Dec 05, 2003	25.61	25.27	24.56	24.61	390,662	-1.00(-3.92%)
Dec 04, 2003	26.12	26.34	24.86	25.61	920,123	-0.38(-1.48%)
Dec 03, 2003	27.42	27.57	26.00	26.00	613,038	-1.18(-4.35%)
Dec 02, 2003	27.66	27.97	27.06	27.18	702,877	-0.43(-1.57%)
Dec 01, 2003	26.54	27.69	26.35	27.61	1,042,913	+1.56(+5.97%)
Nov 28, 2003	25.68	26.25	25.68	26.05	181,737	+0.32(+1.26%)
Nov 26, 2003	26.38	26.53	25.35	25.73	494,225	-0.35(-1.36%)
Nov 25, 2003	26.23	26.33	25.94	26.08	672,664	+0.00(+0.00%)
Nov 24, 2003	26.28	26.63	25.89	26.08	745,390	+0.25(+0.95%)
Nov 21, 2003	26.00	26.28	25.34	25.84	715,426	-0.16(-0.61%)
Nov 20, 2003	25.90	26.40	25.59	26.00	702,518	-0.04(-0.15%)
Nov 19, 2003	25.69	26.31	25.60	26.04	409,019	+0.32(+1.22%)
Nov 18, 2003	26.97	27.43	25.59	25.72	701,903	-0.67(-2.54%)
Nov 17, 2003	26.95	27.07	26.02	26.39	478,761	-1.02(-3.73%)
Nov 14, 2003	28.55	28.60	27.12	27.41	655,049	-1.19(-4.16%)
Nov 13, 2003	28.94	29.52	28.07	28.60	436,402	-0.67(-2.29%)
Nov 12, 2003	28.86	29.33	28.74	29.27	654,619	+0.39(+1.36%)
Nov 11, 2003	27.69	28.88	27.50	28.88	1,394,971	+1.15(+4.15%)
Nov 10, 2003	28.40	28.86	27.69	27.73	1,230,676	-0.57(-2.02%)
Nov 07, 2003	28.30	28.45	27.55	28.30	839,125	+0.09(+0.31%)
Nov 06, 2003	26.08	28.21	25.89	28.21	1,416,089	+2.14(+8.19%)
Nov 05, 2003	25.59	26.07	25.03	26.07	829,876	+0.24(+0.91%)
Nov 04, 2003	25.00	26.06	24.61	25.84	2,783,863	+2.07(+8.70%)
Nov 03, 2003	22.47	23.83	22.44	23.77	503,460	+1.31(+5.83%)
Oct 31, 2003	22.89	23.07	22.32	22.46	236,848	-0.30(-1.30%)
Oct 30, 2003	22.05	24.09	22.39	22.76	573,509	+0.71(+3.21%)
Oct 29, 2003	21.74	22.44	21.54	22.05	284,262	+0.16(+0.72%)
Oct 28, 2003	19.88	21.89	19.88	21.89	561,089	+2.09(+10.54%)
Oct 27, 2003	19.27	19.93	19.27	19.80	311,180	+0.63(+3.29%)
Oct 24, 2003	19.05	19.38	18.85	19.17	143,043	+0.03(+0.15%)
Oct 23, 2003	19.51	19.78	18.78	19.14	303,560	-0.80(-4.00%)
Oct 22, 2003	20.96	20.97	19.94	19.94	243,417	-1.12(-5.33%)
Oct 21, 2003	20.90	21.44	20.65	21.06	349,500	-0.04(-0.19%)
Oct 20, 2003	20.93	21.37	20.25	21.10	278,442	-0.10(-0.47%)
Oct 17, 2003	20.81	21.66	20.67	21.20	577,864	-0.96(-4.35%)
Oct 16, 2003	22.17	22.23	21.68	22.17	226,952	+0.00(+0.00%)
Oct 15, 2003	22.18	22.77	22.00	22.17	774,342	+0.64(+2.97%)
Oct 14, 2003	21.87	21.89	21.10	21.53	362,769	-0.38(-1.75%)
Oct 13, 2003	21.38	22.24	21.38	21.91	202,612	+0.66(+3.10%)
Oct 10, 2003	21.66	21.70	21.00	21.25	142,271	-0.43(-2.00%)
Oct 09, 2003	21.73	22.28	21.22	21.68	223,767	+0.46(+2.18%)
Oct 08, 2003	21.95	21.95	21.01	21.22	204,152	-0.69(-3.14%)
Oct 07, 2003	20.90	21.93	20.90	21.91	269,373	+0.74(+3.49%)
Oct 06, 2003	21.10	21.31	20.83	21.17	300,549	+0.20(+0.94%)
Oct 03, 2003	19.60	21.73	19.58	20.98	1,108,256	+1.97(+10.36%)
Oct 02, 2003	18.70	19.36	18.60	19.01	256,407	+0.37(+2.01%)
Oct 01, 2003	18.71	19.05	18.37	18.63	820,647	+0.06(+0.32%)
Sep 30, 2003	19.85	20.05	18.57	18.57	500,126	-1.50(-7.45%)
Sep 29, 2003	18.98	20.22	18.98	20.07	785,016	+1.26(+6.70%)
Sep 26, 2003	19.42	19.54	18.75	18.81	453,599	-0.68(-3.48%)
Sep 25, 2003	20.14	20.49	19.42	19.49	541,558	-0.70(-3.46%)
Sep 24, 2003	21.84	21.84	20.19	20.19	473,893	-1.65(-7.57%)
Sep 23, 2003	21.21	21.85	21.21	21.84	297,026	+0.63(+2.97%)
Sep 22, 2003	21.63	21.81	20.93	21.21	390,558	-0.80(-3.62%)
Sep 19, 2003	22.44	22.44	21.79	22.01	240,848	-0.29(-1.28%)
Sep 18, 2003	22.05	22.37	21.41	22.29	714,167	-0.20(-0.87%)
Sep 17, 2003	22.36	22.69	22.31	22.49	222,310	+0.10(+0.44%)
Sep 16, 2003	21.85	22.62	21.85	22.39	237,068	+0.63(+2.89%)
Sep 15, 2003	22.33	22.63	21.65	21.76	267,596	-0.42(-1.91%)
Sep 12, 2003	22.37	22.37	21.87	22.19	268,308	-0.29(-1.27%)
Sep 11, 2003	21.76	22.72	21.45	22.47	336,782	+0.72(+3.30%)
Sep 10, 2003	23.33	23.61	21.75	21.75	890,872	-1.86(-7.88%)
Sep 09, 2003	24.07	24.20	23.57	23.61	269,222	-0.46(-1.92%)
Sep 08, 2003	23.46	24.25	23.36	24.08	320,527	+0.43(+1.83%)
Sep 05, 2003	24.03	24.18	23.32	23.64	537,225	-0.51(-2.11%)
Sep 04, 2003	23.28	24.26	23.13	24.16	655,277	+0.89(+3.81%)
Sep 03, 2003	23.62	24.12	23.25	23.27	694,390	-0.35(-1.50%)
Sep 02, 2003	23.77	23.77	23.23	23.62	414,094	-0.06(-0.25%)
Aug 29, 2003	23.23	24.12	23.06	23.68	368,987	+0.21(+0.88%)
Aug 28, 2003	22.84	23.50	22.48	23.48	867,404	+0.62(+2.71%)
Aug 27, 2003	22.21	22.91	22.03	22.86	658,426	+0.78(+3.52%)
Aug 26, 2003	22.12	22.42	21.31	22.08	324,692	-0.11(-0.49%)
Aug 25, 2003	22.66	22.69	21.80	22.19	329,670	-0.54(-2.37%)
Aug 22, 2003	23.64	23.97	22.62	22.73	559,373	-0.64(-2.75%)
Aug 21, 2003	22.93	23.64	22.88	23.37	300,411	+0.75(+3.31%)
Aug 20, 2003	22.13	22.93	22.07	22.62	296,144	+0.31(+1.41%)
Aug 19, 2003	21.90	22.40	21.81	22.30	447,010	+0.21(+0.94%)
Aug 18, 2003	20.68	22.13	20.68	22.10	659,645	+1.41(+6.80%)
Aug 15, 2003	20.97	21.05	20.67	20.69	222,591	-0.24(-1.13%)
Aug 14, 2003	20.52	20.96	20.42	20.93	445,182	+0.36(+1.77%)
Aug 13, 2003	19.83	20.92	19.67	20.56	540,781	+0.78(+3.93%)
Aug 12, 2003	18.75	19.83	18.62	19.78	438,781	+1.01(+5.41%)
Aug 11, 2003	17.86	18.86	17.86	18.77	311,993	+0.84(+4.66%)
Aug 08, 2003	18.32	18.33	17.65	17.93	526,152	-0.24(-1.30%)
Aug 07, 2003	18.61	18.84	17.87	18.17	329,873	-0.48(-2.59%)
Aug 06, 2003	18.74	18.96	18.51	18.65	254,389	-0.25(-1.30%)
Aug 05, 2003	18.98	19.19	18.83	18.90	369,901	-0.17(-0.88%)
Aug 04, 2003	19.14	19.38	18.75	19.07	259,469	+0.01(+0.05%)
Aug 01, 2003	19.17	19.23	18.85	19.06	233,055	-0.16(-0.82%)
Jul 31, 2003	18.90	19.69	18.76	19.21	676,815	+0.76(+4.11%)
Jul 30, 2003	18.95	19.10	17.99	18.46	483,686	-0.88(-4.53%)
Jul 29, 2003	20.17	20.24	19.17	19.33	625,002	-0.78(-3.87%)
Jul 28, 2003	19.20	20.37	19.03	20.11	816,404	+0.72(+3.71%)
Jul 25, 2003	19.45	19.66	18.86	19.39	945,631	-0.04(-0.20%)
Jul 24, 2003	19.06	19.68	19.00	19.43	552,667	+0.49(+2.60%)
Jul 23, 2003	18.11	18.94	17.89	18.94	536,311	+0.81(+4.45%)
Jul 22, 2003	16.63	18.16	16.56	18.13	876,242	+1.65(+10.04%)
Jul 21, 2003	17.13	17.13	16.12	16.48	361,977	-0.54(-3.18%)
Jul 18, 2003	17.17	17.32	16.00	17.02	567,906	-0.19(-1.09%)
Jul 17, 2003	18.43	18.47	16.90	17.21	583,145	-1.51(-8.04%)
Jul 16, 2003	18.89	18.96	18.22	18.71	295,636	-0.00(-0.01%)
Jul 15, 2003	18.11	18.94	18.09	18.71	699,775	+0.64(+3.54%)
Jul 14, 2003	17.81	18.18	17.49	18.07	384,937	+0.80(+4.62%)
Jul 11, 2003	17.24	17.68	17.13	17.27	212,126	+0.05(+0.29%)
Jul 10, 2003	17.08	17.71	16.96	17.23	288,829	-0.24(-1.35%)
Jul 09, 2003	16.90	17.64	16.78	17.46	602,956	+0.64(+3.80%)
Jul 08, 2003	15.55	16.99	15.55	16.82	450,261	+1.17(+7.48%)
Jul 07, 2003	14.77	15.73	14.65	15.65	484,295	+1.18(+8.16%)
Jul 03, 2003	14.94	15.01	14.47	14.47	285,578	-0.64(-4.24%)
Jul 02, 2003	14.02	15.14	14.02	15.11	666,147	+1.08(+7.72%)
Jul 01, 2003	14.03	14.13	13.35	14.03	379,451	-0.05(-0.35%)
Jun 30, 2003	14.32	14.54	13.99	14.08	129,429	-0.24(-1.65%)
Jun 27, 2003	14.05	14.62	14.05	14.31	200,443	+0.15(+1.04%)
Jun 26, 2003	13.59	14.52	13.54	14.16	337,086	+0.62(+4.58%)
Jun 25, 2003	13.45	13.88	13.45	13.54	305,592	+0.09(+0.66%)
Jun 24, 2003	13.70	13.78	13.23	13.46	182,868	-0.25(-1.80%)
Jun 23, 2003	14.27	14.27	13.63	13.70	130,242	-0.53(-3.73%)
Jun 20, 2003	14.93	15.04	14.03	14.23	339,829	-0.59(-3.98%)
Jun 19, 2003	15.23	15.75	14.82	14.82	327,029	-0.44(-2.90%)
Jun 18, 2003	14.83	15.38	14.54	15.27	356,084	+0.55(+3.75%)
Jun 17, 2003	13.86	14.83	13.67	14.72	365,532	+0.92(+6.63%)
Jun 16, 2003	13.27	13.92	13.20	13.80	167,222	+0.54(+4.08%)
Jun 13, 2003	14.14	14.16	13.19	13.26	293,401	-0.92(-6.46%)
Jun 12, 2003	14.05	14.30	13.75	14.17	163,666	+0.04(+0.29%)
Jun 11, 2003	14.15	14.17	13.64	14.13	212,431	-0.12(-0.84%)
Jun 10, 2003	14.48	14.63	13.43	14.25	390,524	-0.30(-2.03%)
Jun 09, 2003	15.18	15.26	14.37	14.55	269,019	-0.81(-5.26%)
Jun 06, 2003	16.00	16.57	15.35	15.36	692,155	-0.50(-3.17%)
Jun 05, 2003	13.46	15.90	13.46	15.86	699,470	+1.06(+7.19%)
Jun 04, 2003	13.78	14.81	13.60	14.79	378,028	+1.05(+7.66%)
Jun 03, 2003	13.64	13.76	13.19	13.74	284,563	+0.05(+0.36%)
Jun 02, 2003	13.58	14.50	13.27	13.69	795,984	+0.46(+3.50%)
May 30, 2003	11.86	13.37	11.78	13.23	683,723	+1.37(+11.54%)
May 29, 2003	11.28	11.89	11.28	11.86	278,569	+0.56(+4.97%)
May 28, 2003	11.12	11.60	11.10	11.30	278,569	+0.19(+1.68%)
May 27, 2003	9.548	11.12	9.548	11.11	336,375	+1.49(+15.44%)
May 23, 2003	9.705	9.814	9.548	9.627	80,868	-0.17(-1.70%)
May 22, 2003	9.794	9.892	9.617	9.793	124,045	+0.18(+1.83%)
May 21, 2003	9.646	9.735	9.508	9.617	177,585	-0.02(-0.20%)
May 20, 2003	9.489	9.843	9.489	9.636	150,967	+0.17(+1.77%)
May 19, 2003	10.11	10.12	9.469	9.469	205,929	-0.67(-6.60%)
May 16, 2003	10.21	10.47	10.05	10.14	447,417	-0.33(-3.19%)
May 15, 2003	10.58	10.89	10.07	10.47	425,676	-0.22(-2.02%)
May 14, 2003	10.75	10.99	10.46	10.69	204,812	-0.10(-0.92%)
May 13, 2003	10.81	10.91	10.53	10.79	168,441	-0.04(-0.36%)
May 12, 2003	10.67	11.04	10.58	10.83	432,381	+0.17(+1.57%)
May 09, 2003	10.29	10.77	10.28	10.66	169,152	+0.42(+4.13%)
May 08, 2003	10.49	10.49	10.22	10.24	231,531	-0.27(-2.53%)
May 07, 2003	10.56	10.87	10.48	10.50	218,019	-0.16(-1.48%)
May 06, 2003	10.36	10.83	10.29	10.66	207,656	+0.26(+2.46%)
May 05, 2003	10.53	10.74	10.32	10.40	185,915	-0.13(-1.22%)