Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	14.18	14.19	12.81	13.03	622,111	-0.41(-3.08%)
Apr 29, 2004	14.40	14.47	13.34	13.45	518,595	-1.01(-7.01%)
Apr 28, 2004	14.20	14.76	14.04	14.46	631,457	+0.32(+2.30%)
Apr 27, 2004	14.79	15.10	13.96	14.14	1,261,288	-0.58(-3.95%)
Apr 26, 2004	15.33	15.38	14.67	14.72	609,412	-0.59(-3.86%)
Apr 23, 2004	15.33	15.57	15.07	15.31	527,230	+0.03(+0.19%)
Apr 22, 2004	15.20	15.61	15.16	15.28	657,056	-0.14(-0.89%)
Apr 21, 2004	15.15	15.52	15.01	15.42	589,806	+0.42(+2.82%)
Apr 20, 2004	15.40	15.65	14.96	14.99	974,715	-0.31(-1.99%)
Apr 19, 2004	14.56	15.65	14.56	15.30	1,666,920	+0.46(+3.12%)
Apr 16, 2004	18.39	18.64	14.60	14.83	5,132,315	-5.65(-27.58%)
Apr 14, 2004	21.13	21.26	20.42	20.49	325,887	-0.73(-3.43%)
Apr 13, 2004	21.83	22.19	21.18	21.21	394,863	-0.54(-2.49%)
Apr 12, 2004	21.61	21.85	21.58	21.75	347,321	+0.17(+0.77%)
Apr 08, 2004	22.20	22.26	21.40	21.59	509,147	-0.30(-1.35%)
Apr 07, 2004	21.66	22.13	21.29	21.88	345,493	+0.13(+0.59%)
Apr 06, 2004	22.59	22.59	21.75	21.75	410,000	-0.95(-4.20%)
Apr 05, 2004	21.71	22.71	21.67	22.71	537,083	+0.72(+3.27%)
Apr 02, 2004	21.23	22.00	21.14	21.99	917,928	+1.71(+8.45%)
Apr 01, 2004	20.06	21.10	20.06	20.28	678,796	+0.21(+1.03%)
Mar 31, 2004	20.31	20.40	19.75	20.07	384,400	-0.11(-0.54%)
Mar 30, 2004	20.04	20.30	19.71	20.18	266,357	+0.19(+0.94%)
Mar 29, 2004	19.76	20.38	19.65	19.99	676,256	+0.59(+3.04%)
Mar 26, 2004	19.64	20.03	19.39	19.40	1,049,380	-0.17(-0.86%)
Mar 25, 2004	19.12	19.66	19.03	19.57	654,212	+0.68(+3.60%)
Mar 24, 2004	18.79	19.18	18.75	18.89	747,975	+0.06(+0.31%)
Mar 23, 2004	19.49	19.82	18.71	18.83	660,713	-0.48(-2.50%)
Mar 22, 2004	19.63	19.83	19.01	19.31	583,305	-0.53(-2.68%)
Mar 19, 2004	20.32	20.71	19.80	19.85	824,165	-0.29(-1.42%)
Mar 18, 2004	19.91	20.36	19.73	20.13	746,553	+0.11(+0.54%)
Mar 17, 2004	19.70	20.17	19.67	20.02	333,404	+0.49(+2.52%)
Mar 16, 2004	19.61	19.97	19.08	19.53	449,516	+0.25(+1.28%)
Mar 15, 2004	20.42	20.50	19.15	19.28	624,346	-1.22(-5.95%)
Mar 12, 2004	19.85	20.63	19.80	20.50	368,349	+0.95(+4.83%)
Mar 11, 2004	19.59	20.67	19.39	19.56	641,412	-0.26(-1.29%)
Mar 10, 2004	20.31	20.94	19.74	19.82	574,670	-0.52(-2.57%)
Mar 09, 2004	20.92	21.16	20.19	20.34	553,642	-0.62(-2.96%)
Mar 08, 2004	21.86	22.08	20.93	20.96	534,442	-0.78(-3.58%)
Mar 05, 2004	21.80	22.26	21.66	21.74	736,801	-0.40(-1.82%)
Mar 04, 2004	21.58	22.28	21.45	22.14	447,790	+0.71(+3.31%)
Mar 03, 2004	22.05	22.22	21.37	21.43	507,827	-0.84(-3.76%)
Mar 02, 2004	22.18	23.02	22.09	22.27	481,414	-0.05(-0.22%)
Mar 01, 2004	21.63	22.33	21.26	22.32	447,993	+0.91(+4.23%)
Feb 27, 2004	22.06	22.35	21.39	21.41	363,372	-0.70(-3.16%)
Feb 26, 2004	21.61	22.35	21.30	22.11	407,968	+0.49(+2.28%)
Feb 25, 2004	21.44	21.97	21.31	21.62	394,965	+0.33(+1.57%)
Feb 24, 2004	21.41	22.10	20.97	21.28	513,008	-0.33(-1.55%)
Feb 23, 2004	23.27	23.41	21.27	21.62	742,591	-1.30(-5.67%)
Feb 20, 2004	23.40	23.40	22.51	22.92	501,325	-0.19(-0.81%)
Feb 19, 2004	24.34	24.46	23.08	23.10	897,408	-0.44(-1.88%)
Feb 18, 2004	23.04	24.12	22.89	23.55	622,720	+0.47(+2.05%)
Feb 17, 2004	23.28	24.02	22.58	23.07	934,284	+1.06(+4.83%)
Feb 13, 2004	23.97	24.25	22.00	22.01	3,958,390	+0.77(+3.61%)
Feb 12, 2004	21.95	22.50	21.24	21.24	842,653	-0.71(-3.23%)
Feb 11, 2004	21.93	22.36	21.51	21.95	674,224	+0.10(+0.45%)
Feb 10, 2004	21.44	21.92	21.20	21.85	269,608	+0.62(+2.92%)
Feb 09, 2004	21.62	21.89	21.20	21.23	264,122	-0.47(-2.17%)
Feb 06, 2004	20.48	21.75	20.38	21.70	403,701	+1.33(+6.52%)
Feb 05, 2004	20.10	20.97	20.09	20.38	482,430	+0.14(+0.68%)
Feb 04, 2004	20.88	20.96	19.93	20.24	634,504	-0.90(-4.24%)
Feb 03, 2004	20.39	21.41	20.24	21.13	665,996	-0.21(-0.97%)
Feb 02, 2004	22.00	22.58	21.12	21.34	574,873	-0.69(-3.13%)
Jan 30, 2004	21.12	22.71	21.07	22.03	591,635	+0.92(+4.34%)
Jan 29, 2004	22.53	22.66	20.25	21.12	1,603,531	-1.21(-5.42%)
Jan 28, 2004	23.31	24.33	22.33	22.33	1,355,865	-0.83(-3.57%)
Jan 27, 2004	24.63	24.66	22.89	23.15	751,226	-1.72(-6.92%)
Jan 26, 2004	24.33	24.89	23.92	24.88	297,951	+0.59(+2.43%)
Jan 23, 2004	25.28	25.61	23.60	24.28	701,551	-0.89(-3.55%)
Jan 22, 2004	26.44	26.78	25.01	25.18	382,775	-1.18(-4.49%)
Jan 21, 2004	26.93	26.93	25.59	26.36	321,417	-0.71(-2.62%)
Jan 20, 2004	27.07	27.17	26.41	27.07	423,307	+0.11(+0.40%)
Jan 16, 2004	27.01	27.38	26.96	26.96	669,043	-0.04(-0.15%)
Jan 15, 2004	26.50	27.35	25.94	27.00	479,204	+0.42(+1.59%)
Jan 14, 2004	26.69	27.30	26.06	26.58	231,695	-0.05(-0.18%)
Jan 13, 2004	27.20	27.31	25.99	26.63	338,561	-0.74(-2.70%)
Jan 12, 2004	26.85	27.37	26.79	27.37	466,014	+0.59(+2.21%)
Jan 09, 2004	27.04	27.62	26.66	26.78	544,979	-0.69(-2.51%)
Jan 08, 2004	27.81	28.01	27.29	27.46	914,820	-0.29(-1.03%)
Jan 07, 2004	26.82	27.91	26.36	27.75	646,789	+0.78(+2.88%)
Jan 06, 2004	26.55	27.36	26.55	26.97	703,989	+0.40(+1.52%)
Jan 05, 2004	26.29	26.73	26.09	26.57	557,096	+0.60(+2.31%)
Jan 02, 2004	26.28	26.28	25.61	25.97	307,195	+0.32(+1.27%)
Dec 31, 2003	26.39	26.48	25.46	25.64	279,157	-0.56(-2.14%)
Dec 30, 2003	26.31	26.52	25.84	26.20	188,819	-0.14(-0.52%)
Dec 29, 2003	25.66	26.38	25.50	26.34	174,261	+0.89(+3.48%)
Dec 26, 2003	25.19	25.73	25.19	25.46	54,816	+0.18(+0.70%)
Dec 24, 2003	25.51	25.58	25.28	25.28	57,989	-0.38(-1.50%)
Dec 23, 2003	24.98	25.66	24.98	25.66	183,576	+0.53(+2.11%)
Dec 22, 2003	24.73	25.18	24.69	25.13	304,707	+0.37(+1.51%)
Dec 19, 2003	24.48	25.28	24.47	24.76	391,856	+0.18(+0.72%)
Dec 18, 2003	23.25	24.68	23.09	24.58	421,598	+1.28(+5.49%)
Dec 17, 2003	23.72	23.72	22.92	23.30	180,443	-0.20(-0.84%)
Dec 16, 2003	23.70	23.95	22.75	23.50	582,815	-0.32(-1.32%)
Dec 15, 2003	25.79	25.79	23.75	23.81	531,070	-1.13(-4.54%)
Dec 12, 2003	24.65	25.08	24.26	24.94	361,246	+0.49(+2.01%)
Dec 11, 2003	23.26	24.64	23.26	24.45	354,127	+1.11(+4.77%)
Dec 10, 2003	23.34	23.98	22.83	23.34	338,427	-0.18(-0.75%)
Dec 09, 2003	24.91	24.95	23.30	23.52	530,962	-1.11(-4.52%)
Dec 08, 2003	24.47	25.14	24.14	24.63	487,661	+0.02(+0.08%)
Dec 05, 2003	25.61	25.27	24.56	24.61	390,632	-1.00(-3.92%)
Dec 04, 2003	26.13	26.34	24.87	25.61	920,054	-0.38(-1.48%)
Dec 03, 2003	27.43	27.57	26.00	26.00	612,992	-1.18(-4.35%)
Dec 02, 2003	27.66	27.98	27.06	27.18	702,825	-0.43(-1.57%)
Dec 01, 2003	26.54	27.69	26.35	27.61	1,042,835	+1.56(+5.97%)
Nov 28, 2003	25.68	26.25	25.68	26.06	181,723	+0.32(+1.26%)
Nov 26, 2003	26.38	26.53	25.35	25.73	494,188	-0.35(-1.36%)
Nov 25, 2003	26.23	26.33	25.94	26.09	672,614	+0.00(+0.00%)
Nov 24, 2003	26.28	26.63	25.89	26.09	745,334	+0.25(+0.95%)
Nov 21, 2003	26.00	26.28	25.34	25.84	715,372	-0.16(-0.61%)
Nov 20, 2003	25.90	26.40	25.59	26.00	702,465	-0.04(-0.15%)
Nov 19, 2003	25.69	26.31	25.60	26.04	408,989	+0.31(+1.22%)
Nov 18, 2003	26.97	27.43	25.59	25.72	701,850	-0.67(-2.54%)
Nov 17, 2003	26.95	27.07	26.02	26.39	478,725	-1.02(-3.73%)
Nov 14, 2003	28.55	28.61	27.12	27.42	655,000	-1.19(-4.16%)
Nov 13, 2003	28.94	29.52	28.07	28.61	436,369	-0.67(-2.29%)
Nov 12, 2003	28.86	29.33	28.74	29.28	654,570	+0.39(+1.36%)
Nov 11, 2003	27.69	28.88	27.50	28.88	1,394,866	+1.15(+4.15%)
Nov 10, 2003	28.40	28.86	27.69	27.73	1,230,584	-0.57(-2.02%)
Nov 07, 2003	28.30	28.45	27.55	28.30	839,062	+0.09(+0.31%)
Nov 06, 2003	26.09	28.21	25.89	28.21	1,415,983	+2.14(+8.19%)
Nov 05, 2003	25.59	26.08	25.03	26.08	829,814	+0.24(+0.91%)
Nov 04, 2003	25.00	26.07	24.61	25.84	2,783,654	+2.07(+8.70%)
Nov 03, 2003	22.47	23.83	22.44	23.77	503,422	+1.31(+5.83%)
Oct 31, 2003	22.89	23.07	22.33	22.46	236,830	-0.30(-1.30%)
Oct 30, 2003	22.05	24.09	22.39	22.76	573,466	+0.71(+3.21%)
Oct 29, 2003	21.75	22.44	21.54	22.05	284,241	+0.16(+0.72%)
Oct 28, 2003	19.88	21.89	19.88	21.89	561,046	+2.09(+10.54%)
Oct 27, 2003	19.27	19.93	19.27	19.81	311,157	+0.63(+3.29%)
Oct 24, 2003	19.05	19.38	18.85	19.18	143,032	+0.03(+0.15%)
Oct 23, 2003	19.51	19.79	18.78	19.15	303,538	-0.80(-4.00%)
Oct 22, 2003	20.96	20.97	19.94	19.94	243,399	-1.12(-5.33%)
Oct 21, 2003	20.90	21.44	20.65	21.07	349,474	-0.04(-0.19%)
Oct 20, 2003	20.93	21.37	20.25	21.11	278,421	-0.10(-0.47%)
Oct 17, 2003	20.81	21.66	20.67	21.20	577,820	-0.96(-4.35%)
Oct 16, 2003	22.17	22.23	21.69	22.17	226,935	+0.00(+0.00%)
Oct 15, 2003	22.18	22.77	22.00	22.17	774,284	+0.64(+2.97%)
Oct 14, 2003	21.87	21.89	21.11	21.53	362,742	-0.38(-1.75%)
Oct 13, 2003	21.38	22.24	21.38	21.91	202,597	+0.66(+3.10%)
Oct 10, 2003	21.66	21.71	21.00	21.25	142,260	-0.43(-2.00%)
Oct 09, 2003	21.74	22.29	21.22	21.69	223,750	+0.46(+2.18%)
Oct 08, 2003	21.95	21.95	21.01	21.22	204,137	-0.69(-3.14%)
Oct 07, 2003	20.90	21.93	20.90	21.91	269,353	+0.74(+3.49%)
Oct 06, 2003	21.11	21.31	20.83	21.17	300,527	+0.20(+0.94%)
Oct 03, 2003	19.60	21.74	19.58	20.98	1,108,173	+1.97(+10.36%)
Oct 02, 2003	18.70	19.36	18.61	19.01	256,388	+0.37(+2.01%)
Oct 01, 2003	18.71	19.05	18.37	18.63	820,586	+0.06(+0.32%)
Sep 30, 2003	19.86	20.05	18.58	18.58	500,089	-1.50(-7.45%)
Sep 29, 2003	18.98	20.22	18.98	20.07	784,957	+1.26(+6.70%)
Sep 26, 2003	19.42	19.54	18.75	18.81	453,565	-0.68(-3.48%)
Sep 25, 2003	20.14	20.50	19.42	19.49	541,518	-0.70(-3.46%)
Sep 24, 2003	21.84	21.84	20.19	20.19	473,857	-1.65(-7.57%)
Sep 23, 2003	21.21	21.85	21.21	21.84	297,004	+0.63(+2.97%)
Sep 22, 2003	21.63	21.81	20.93	21.21	390,529	-0.80(-3.62%)
Sep 19, 2003	22.44	22.44	21.79	22.01	240,830	-0.29(-1.28%)
Sep 18, 2003	22.05	22.38	21.41	22.30	714,114	-0.20(-0.88%)
Sep 17, 2003	22.37	22.69	22.32	22.49	222,294	+0.10(+0.44%)
Sep 16, 2003	21.85	22.62	21.85	22.39	237,050	+0.63(+2.89%)
Sep 15, 2003	22.34	22.63	21.65	21.76	267,576	-0.42(-1.91%)
Sep 12, 2003	22.38	22.38	21.87	22.19	268,287	-0.29(-1.27%)
Sep 11, 2003	21.76	22.72	21.45	22.47	336,756	+0.72(+3.30%)
Sep 10, 2003	23.33	23.62	21.75	21.75	890,805	-1.86(-7.88%)
Sep 09, 2003	24.07	24.21	23.58	23.62	269,202	-0.46(-1.92%)
Sep 08, 2003	23.46	24.26	23.36	24.08	320,503	+0.43(+1.83%)
Sep 05, 2003	24.03	24.19	23.32	23.65	537,185	-0.51(-2.11%)
Sep 04, 2003	23.28	24.27	23.13	24.16	655,228	+0.89(+3.81%)
Sep 03, 2003	23.63	24.12	23.25	23.27	694,338	-0.35(-1.50%)
Sep 02, 2003	23.77	23.77	23.23	23.63	414,063	-0.06(-0.25%)
Aug 29, 2003	23.23	24.12	23.06	23.68	368,959	+0.21(+0.88%)
Aug 28, 2003	22.84	23.50	22.48	23.48	867,339	+0.62(+2.71%)
Aug 27, 2003	22.21	22.92	22.03	22.86	658,377	+0.78(+3.52%)
Aug 26, 2003	22.12	22.42	21.31	22.08	324,668	-0.11(-0.49%)
Aug 25, 2003	22.66	22.69	21.80	22.19	329,645	-0.54(-2.37%)
Aug 22, 2003	23.64	23.97	22.62	22.73	559,331	-0.64(-2.75%)
Aug 21, 2003	22.94	23.64	22.88	23.37	300,389	+0.75(+3.31%)
Aug 20, 2003	22.13	22.94	22.07	22.62	296,122	+0.32(+1.41%)
Aug 19, 2003	21.90	22.40	21.81	22.31	446,977	+0.21(+0.94%)
Aug 18, 2003	20.68	22.13	20.68	22.10	659,596	+1.41(+6.80%)
Aug 15, 2003	20.97	21.06	20.67	20.69	222,574	-0.24(-1.13%)
Aug 14, 2003	20.52	20.96	20.43	20.93	445,148	+0.36(+1.77%)
Aug 13, 2003	19.84	20.92	19.67	20.56	540,740	+0.78(+3.93%)
Aug 12, 2003	18.75	19.84	18.62	19.79	438,748	+1.01(+5.41%)
Aug 11, 2003	17.86	18.86	17.86	18.77	311,969	+0.84(+4.66%)
Aug 08, 2003	18.32	18.33	17.65	17.94	526,112	-0.24(-1.30%)
Aug 07, 2003	18.61	18.84	17.87	18.17	329,848	-0.48(-2.59%)
Aug 06, 2003	18.74	18.96	18.51	18.65	254,370	-0.25(-1.30%)
Aug 05, 2003	18.98	19.20	18.83	18.90	369,873	-0.17(-0.88%)
Aug 04, 2003	19.15	19.38	18.75	19.07	259,450	+0.01(+0.05%)
Aug 01, 2003	19.18	19.23	18.85	19.06	233,037	-0.16(-0.82%)
Jul 31, 2003	18.90	19.69	18.76	19.22	676,764	+0.76(+4.11%)
Jul 30, 2003	18.95	19.10	17.99	18.46	483,649	-0.88(-4.53%)
Jul 29, 2003	20.17	20.24	19.18	19.33	624,955	-0.78(-3.87%)
Jul 28, 2003	19.21	20.37	19.03	20.11	816,343	+0.72(+3.71%)
Jul 25, 2003	19.45	19.66	18.86	19.39	945,560	-0.04(-0.20%)
Jul 24, 2003	19.06	19.68	19.00	19.43	552,626	+0.49(+2.60%)
Jul 23, 2003	18.11	18.94	17.90	18.94	536,271	+0.81(+4.45%)
Jul 22, 2003	16.64	18.16	16.56	18.13	876,177	+1.65(+10.04%)
Jul 21, 2003	17.13	17.13	16.12	16.48	361,950	-0.54(-3.18%)
Jul 18, 2003	17.17	17.33	16.00	17.02	567,864	-0.19(-1.09%)
Jul 17, 2003	18.43	18.47	16.90	17.21	583,102	-1.51(-8.04%)
Jul 16, 2003	18.89	18.96	18.22	18.71	295,614	-0.00(-0.01%)
Jul 15, 2003	18.11	18.94	18.09	18.71	699,722	+0.64(+3.54%)
Jul 14, 2003	17.81	18.18	17.49	18.07	384,908	+0.80(+4.62%)
Jul 11, 2003	17.24	17.68	17.13	17.28	212,111	+0.05(+0.29%)
Jul 10, 2003	17.08	17.71	16.96	17.23	288,808	-0.24(-1.35%)
Jul 09, 2003	16.90	17.64	16.78	17.46	602,911	+0.64(+3.80%)
Jul 08, 2003	15.55	16.99	15.55	16.82	450,228	+1.17(+7.48%)
Jul 07, 2003	14.78	15.73	14.65	15.65	484,259	+1.18(+8.16%)
Jul 03, 2003	14.94	15.01	14.47	14.47	285,557	-0.64(-4.23%)
Jul 02, 2003	14.02	15.14	14.02	15.11	666,097	+1.08(+7.72%)
Jul 01, 2003	14.03	14.14	13.35	14.03	379,422	-0.05(-0.35%)
Jun 30, 2003	14.32	14.54	13.99	14.08	129,420	-0.24(-1.65%)
Jun 27, 2003	14.05	14.62	14.05	14.31	200,428	+0.15(+1.04%)
Jun 26, 2003	13.59	14.52	13.55	14.17	337,061	+0.62(+4.58%)
Jun 25, 2003	13.45	13.88	13.45	13.55	305,569	+0.09(+0.66%)
Jun 24, 2003	13.70	13.78	13.23	13.46	182,854	-0.25(-1.80%)
Jun 23, 2003	14.27	14.27	13.63	13.70	130,232	-0.53(-3.73%)
Jun 20, 2003	14.93	15.04	14.03	14.23	339,804	-0.59(-3.98%)
Jun 19, 2003	15.23	15.75	14.82	14.82	327,004	-0.44(-2.90%)
Jun 18, 2003	14.83	15.39	14.54	15.27	356,058	+0.55(+3.75%)
Jun 17, 2003	13.86	14.83	13.67	14.72	365,505	+0.92(+6.63%)
Jun 16, 2003	13.27	13.92	13.20	13.80	167,210	+0.54(+4.08%)
Jun 13, 2003	14.15	14.17	13.19	13.26	293,379	-0.92(-6.46%)
Jun 12, 2003	14.05	14.30	13.75	14.18	163,654	+0.04(+0.29%)
Jun 11, 2003	14.16	14.18	13.64	14.13	212,415	-0.12(-0.84%)
Jun 10, 2003	14.48	14.63	13.43	14.25	390,495	-0.30(-2.03%)
Jun 09, 2003	15.18	15.26	14.37	14.55	268,999	-0.81(-5.26%)
Jun 06, 2003	16.00	16.57	15.35	15.36	692,103	-0.50(-3.17%)
Jun 05, 2003	13.46	15.90	13.46	15.86	699,417	+1.06(+7.19%)
Jun 04, 2003	13.78	14.82	13.60	14.80	378,000	+1.05(+7.66%)
Jun 03, 2003	13.64	13.76	13.19	13.74	284,541	+0.05(+0.36%)
Jun 02, 2003	13.58	14.50	13.27	13.69	795,924	+0.46(+3.50%)
May 30, 2003	11.86	13.37	11.78	13.23	683,672	+1.37(+11.54%)
May 29, 2003	11.28	11.89	11.28	11.86	278,548	+0.56(+4.97%)
May 28, 2003	11.12	11.60	11.10	11.30	278,548	+0.19(+1.68%)
May 27, 2003	9.549	11.12	9.549	11.11	336,350	+1.49(+15.44%)
May 23, 2003	9.706	9.814	9.549	9.627	80,862	-0.17(-1.70%)
May 22, 2003	9.795	9.893	9.617	9.794	124,036	+0.18(+1.83%)
May 21, 2003	9.647	9.736	9.509	9.617	177,571	-0.02(-0.20%)
May 20, 2003	9.490	9.844	9.490	9.637	150,956	+0.17(+1.77%)
May 19, 2003	10.11	10.12	9.470	9.470	205,914	-0.67(-6.60%)
May 16, 2003	10.21	10.47	10.05	10.14	447,383	-0.33(-3.20%)
May 15, 2003	10.58	10.89	10.07	10.47	425,644	-0.22(-2.02%)
May 14, 2003	10.75	11.00	10.46	10.69	204,796	-0.10(-0.92%)
May 13, 2003	10.81	10.91	10.53	10.79	168,429	-0.04(-0.36%)
May 12, 2003	10.67	11.04	10.58	10.83	432,348	+0.17(+1.57%)
May 09, 2003	10.29	10.77	10.28	10.66	169,140	+0.42(+4.13%)
May 08, 2003	10.49	10.49	10.22	10.24	231,513	-0.27(-2.53%)
May 07, 2003	10.56	10.87	10.48	10.50	218,003	-0.16(-1.48%)
May 06, 2003	10.37	10.83	10.29	10.66	207,641	+0.26(+2.46%)
May 05, 2003	10.53	10.74	10.32	10.40	185,901	-0.13(-1.22%)