Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.155	9.305	9.037	9.302	304,978	+0.15(+1.61%)
May 28, 2009	9.106	9.273	8.968	9.155	415,473	+0.09(+0.98%)
May 27, 2009	9.066	9.234	8.978	9.066	470,679	-0.04(-0.43%)
May 26, 2009	8.456	9.263	8.121	9.106	635,170	+1.05(+13.08%)
May 22, 2009	8.102	8.200	7.924	8.052	145,155	-0.02(-0.24%)
May 21, 2009	8.121	8.367	7.747	8.072	180,068	-0.15(-1.80%)
May 20, 2009	8.436	8.840	8.180	8.220	359,091	-0.16(-1.88%)
May 19, 2009	8.141	8.545	8.072	8.377	293,178	+0.15(+1.79%)
May 18, 2009	8.180	8.505	8.003	8.229	284,906	+0.14(+1.70%)
May 15, 2009	8.082	8.180	7.855	8.092	263,490	+0.00(+0.00%)
May 14, 2009	7.767	8.200	7.747	8.092	227,848	+0.34(+4.45%)
May 13, 2009	7.993	8.229	7.688	7.747	196,655	-0.37(-4.61%)
May 12, 2009	8.289	8.367	7.944	8.121	293,346	-0.14(-1.67%)
May 11, 2009	8.387	8.525	8.161	8.259	303,538	-0.31(-3.56%)
May 08, 2009	8.623	8.702	8.239	8.564	310,687	+0.07(+0.81%)
May 07, 2009	8.919	9.007	8.279	8.495	313,377	-0.33(-3.79%)
May 06, 2009	8.574	8.948	8.318	8.830	357,125	+0.37(+4.42%)
May 05, 2009	8.850	8.850	8.298	8.456	244,268	-0.44(-4.98%)
May 04, 2009	8.141	8.899	7.954	8.899	1,182,941	+0.82(+10.11%)
May 01, 2009	8.298	8.318	7.964	8.082	262,654	-0.22(-2.61%)
Apr 30, 2009	8.239	8.485	7.727	8.298	480,232	+0.13(+1.57%)
Apr 29, 2009	8.013	8.229	7.944	8.170	206,244	+0.22(+2.72%)
Apr 28, 2009	7.826	8.102	7.747	7.954	160,602	+0.05(+0.62%)
Apr 27, 2009	7.668	8.259	7.609	7.905	376,857	+0.08(+1.01%)
Apr 24, 2009	8.387	8.387	7.363	7.826	516,350	-0.53(-6.36%)
Apr 23, 2009	9.263	9.342	8.259	8.357	273,932	-0.76(-8.32%)
Apr 22, 2009	8.594	9.371	8.466	9.115	212,014	+0.30(+3.35%)
Apr 21, 2009	8.328	8.879	8.328	8.820	234,938	+0.43(+5.16%)
Apr 20, 2009	8.840	8.879	8.348	8.387	177,951	-0.49(-5.54%)
Apr 17, 2009	8.515	8.968	8.387	8.879	200,245	+0.39(+4.64%)
Apr 16, 2009	8.111	8.574	8.111	8.485	161,112	+0.45(+5.64%)
Apr 15, 2009	8.062	8.121	7.826	8.033	156,607	-0.14(-1.69%)
Apr 14, 2009	8.298	8.505	7.983	8.170	150,080	-0.31(-3.60%)
Apr 13, 2009	8.554	8.682	8.239	8.476	125,625	-0.25(-2.82%)
Apr 09, 2009	8.170	8.761	8.042	8.722	175,338	+0.78(+9.79%)
Apr 08, 2009	7.649	7.944	7.501	7.944	140,082	+0.33(+4.40%)
Apr 07, 2009	8.131	8.141	7.599	7.609	188,258	-0.68(-8.19%)
Apr 06, 2009	8.466	8.722	8.111	8.289	205,377	-0.29(-3.33%)
Apr 03, 2009	8.456	8.604	8.141	8.574	147,971	+0.07(+0.81%)
Apr 02, 2009	8.033	8.643	7.944	8.505	248,326	+0.66(+8.41%)
Apr 01, 2009	7.235	7.855	7.225	7.846	186,666	+0.43(+5.84%)
Mar 31, 2009	7.363	7.816	7.245	7.412	218,971	+0.20(+2.73%)
Mar 30, 2009	7.255	7.491	6.920	7.216	243,147	-0.84(-10.39%)
Mar 26, 2009	7.235	8.170	7.235	8.052	319,568	+0.59(+7.92%)
Mar 25, 2009	7.284	7.649	7.068	7.462	174,829	+0.23(+3.13%)
Mar 24, 2009	7.639	7.727	7.186	7.235	191,753	-0.41(-5.41%)
Mar 23, 2009	7.147	7.649	6.566	7.649	235,314	+0.85(+12.45%)
Mar 20, 2009	7.107	7.422	6.728	6.802	305,123	-0.23(-3.22%)
Mar 19, 2009	7.216	7.344	6.999	7.029	319,023	-0.10(-1.38%)
Mar 18, 2009	6.595	7.265	6.487	7.127	261,124	+0.51(+7.74%)
Mar 17, 2009	6.084	6.615	6.064	6.615	222,773	+0.51(+8.39%)
Mar 16, 2009	6.428	6.477	6.024	6.103	196,340	-0.24(-3.73%)
Mar 13, 2009	6.467	6.556	6.015	6.339	214,266	-0.07(-1.08%)
Mar 12, 2009	5.719	6.497	5.641	6.408	404,707	+0.56(+9.60%)
Mar 11, 2009	5.700	6.054	5.601	5.847	199,837	+0.18(+3.12%)
Mar 10, 2009	5.532	5.867	5.424	5.670	272,842	+0.27(+4.92%)
Mar 09, 2009	5.493	5.709	5.326	5.404	237,306	-0.17(-3.00%)
Mar 06, 2009	5.572	5.709	5.276	5.572	308,044	+0.06(+1.07%)
Mar 05, 2009	5.749	5.906	5.493	5.513	330,865	-0.38(-6.51%)
Mar 04, 2009	5.581	5.965	5.503	5.896	372,518	+0.14(+2.39%)
Mar 02, 2009	6.497	6.723	5.719	5.759	380,697	-0.90(-13.46%)
Feb 27, 2009	6.448	6.773	6.310	6.654	249,329	+0.05(+0.75%)
Feb 26, 2009	6.438	6.920	6.438	6.605	320,716	+0.22(+3.39%)
Feb 25, 2009	6.507	6.586	6.330	6.389	403,590	-0.16(-2.41%)
Feb 24, 2009	6.832	7.255	6.152	6.546	810,837	-0.49(-6.99%)
Feb 23, 2009	7.570	7.787	6.930	7.038	401,111	-0.53(-7.02%)
Feb 20, 2009	7.452	7.767	7.422	7.570	436,652	+0.00(+0.00%)
Feb 19, 2009	7.796	7.885	7.521	7.570	359,011	-0.14(-1.79%)
Feb 18, 2009	7.855	8.042	7.511	7.708	310,018	-0.02(-0.25%)
Feb 17, 2009	8.220	8.604	7.688	7.727	467,240	-0.78(-9.14%)
Feb 13, 2009	8.357	8.633	8.348	8.505	345,312	+0.13(+1.53%)
Feb 12, 2009	8.141	8.623	8.141	8.377	275,737	+0.04(+0.47%)
Feb 11, 2009	8.446	8.643	8.121	8.338	209,134	-0.10(-1.17%)
Feb 10, 2009	8.840	9.056	8.367	8.436	251,867	-0.49(-5.51%)
Feb 09, 2009	8.840	8.968	8.712	8.928	180,391	+0.02(+0.22%)
Feb 06, 2009	8.613	8.928	8.505	8.909	255,475	+0.26(+2.96%)
Feb 05, 2009	8.377	8.978	8.082	8.653	373,647	-0.17(-1.90%)
Feb 04, 2009	8.722	9.145	8.722	8.820	215,031	+0.13(+1.47%)
Feb 03, 2009	8.938	8.938	8.574	8.692	191,542	-0.21(-2.32%)
Feb 02, 2009	8.712	8.997	8.594	8.899	210,601	+0.06(+0.67%)
Jan 30, 2009	9.125	9.312	8.791	8.840	208,696	-0.21(-2.29%)
Jan 29, 2009	9.450	9.450	8.978	9.047	224,921	-0.55(-5.74%)
Jan 28, 2009	9.234	9.677	9.214	9.598	231,399	+0.46(+5.06%)
Jan 27, 2009	8.604	9.204	8.604	9.135	231,513	+0.59(+6.91%)
Jan 26, 2009	8.407	8.958	8.348	8.545	177,673	+0.13(+1.52%)
Jan 23, 2009	8.042	8.604	8.042	8.417	230,983	+0.16(+1.91%)
Jan 22, 2009	8.298	8.417	7.926	8.259	219,902	-0.27(-3.12%)
Jan 21, 2009	8.210	8.594	8.023	8.525	223,307	+0.45(+5.61%)
Jan 20, 2009	8.869	8.889	8.023	8.072	278,957	-0.92(-10.19%)
Jan 16, 2009	8.879	9.017	8.584	8.987	603,850	+0.23(+2.58%)
Jan 15, 2009	8.574	8.771	8.042	8.761	313,128	+0.17(+1.95%)
Jan 14, 2009	8.692	8.948	8.417	8.594	378,568	-0.23(-2.57%)
Jan 13, 2009	8.869	9.155	8.692	8.820	205,118	-0.06(-0.67%)
Jan 12, 2009	9.322	9.322	8.781	8.879	240,995	-0.48(-5.15%)
Jan 09, 2009	9.923	10.04	9.322	9.362	220,302	-0.59(-5.93%)
Jan 08, 2009	10.02	10.03	9.490	9.952	202,307	-0.08(-0.78%)
Jan 07, 2009	10.07	10.43	9.696	10.03	453,732	-0.23(-2.21%)
Jan 06, 2009	9.903	10.30	9.785	10.26	474,944	+0.40(+4.10%)
Jan 05, 2009	9.686	10.38	9.647	9.854	451,884	+0.04(+0.40%)
Jan 02, 2009	9.824	9.962	9.558	9.814	237,827	+0.02(+0.20%)
Dec 31, 2008	9.982	9.982	9.667	9.795	353,256	-0.15(-1.49%)
Dec 30, 2008	9.529	9.942	9.165	9.942	226,165	+0.54(+5.76%)
Dec 29, 2008	9.342	9.509	9.214	9.401	214,782	-0.04(-0.42%)
Dec 26, 2008	9.204	9.647	8.860	9.440	96,733	-0.09(-0.93%)
Dec 24, 2008	9.499	9.637	9.175	9.529	103,434	+0.06(+0.62%)
Dec 23, 2008	9.647	9.805	9.293	9.470	185,176	-0.05(-0.52%)
Dec 22, 2008	9.755	9.883	9.135	9.519	307,593	-0.25(-2.52%)
Dec 19, 2008	9.952	10.18	9.499	9.765	382,514	+0.06(+0.61%)
Dec 18, 2008	9.962	10.26	9.381	9.706	342,140	-0.12(-1.20%)
Dec 17, 2008	9.775	10.18	9.677	9.824	454,109	-0.10(-0.99%)
Dec 16, 2008	9.480	9.942	9.076	9.923	232,475	+0.61(+6.55%)
Dec 15, 2008	10.04	10.04	8.987	9.312	237,006	-0.67(-6.71%)
Dec 12, 2008	8.938	10.02	8.751	9.982	436,612	+0.98(+10.94%)
Dec 11, 2008	9.312	9.539	8.840	8.997	316,861	-0.47(-4.99%)
Dec 10, 2008	9.421	9.736	9.253	9.470	354,234	+0.14(+1.48%)
Dec 09, 2008	8.987	9.667	8.904	9.332	437,489	+0.19(+2.05%)
Dec 08, 2008	8.535	9.273	8.466	9.145	458,553	+0.73(+8.65%)
Dec 05, 2008	7.609	8.476	7.501	8.417	393,934	+0.66(+8.50%)
Dec 04, 2008	7.373	7.944	7.373	7.757	592,179	+0.29(+3.82%)
Dec 03, 2008	7.088	7.550	6.940	7.472	270,921	+0.33(+4.69%)
Dec 02, 2008	7.048	7.216	6.482	7.137	250,105	+0.27(+3.87%)
Dec 01, 2008	7.383	7.816	6.832	6.871	278,335	-0.79(-10.28%)
Nov 28, 2008	7.639	7.737	7.403	7.659	98,455	-0.14(-1.77%)
Nov 26, 2008	6.497	7.816	6.497	7.796	774,292	+1.13(+16.99%)
Nov 25, 2008	6.940	6.969	6.369	6.664	494,992	-0.19(-2.73%)
Nov 24, 2008	6.595	6.910	6.251	6.851	419,800	+0.32(+4.98%)
Nov 21, 2008	5.956	6.664	5.641	6.527	575,137	+0.68(+11.62%)
Nov 20, 2008	6.231	6.339	5.847	5.847	631,746	-0.42(-6.75%)
Nov 19, 2008	6.615	6.842	6.261	6.271	458,954	-0.34(-5.21%)
Nov 18, 2008	6.674	6.891	6.310	6.615	354,449	-0.02(-0.30%)
Nov 17, 2008	7.009	7.088	6.615	6.635	315,446	-0.41(-5.87%)
Nov 14, 2008	8.141	8.318	7.009	7.048	604,794	-1.23(-14.86%)
Nov 13, 2008	7.954	8.328	7.265	8.279	836,482	+0.36(+4.60%)
Nov 12, 2008	8.663	8.997	7.865	7.915	328,180	-0.88(-9.97%)
Nov 11, 2008	9.204	9.371	8.672	8.791	349,588	-0.51(-5.50%)
Nov 10, 2008	9.844	10.00	9.184	9.302	244,617	-0.31(-3.18%)
Nov 07, 2008	9.627	9.982	9.381	9.608	229,688	+0.09(+0.93%)
Nov 06, 2008	10.16	10.16	9.490	9.519	297,723	-0.69(-6.75%)
Nov 05, 2008	10.77	10.91	10.17	10.21	280,966	-0.73(-6.66%)
Nov 04, 2008	10.86	11.16	10.42	10.94	288,166	+0.20(+1.83%)
Nov 03, 2008	10.55	10.84	9.844	10.74	507,618	+0.24(+2.25%)
Oct 31, 2008	9.588	10.67	9.558	10.50	513,655	+0.86(+8.88%)
Oct 30, 2008	9.844	10.04	9.234	9.647	702,518	+0.14(+1.45%)
Oct 29, 2008	8.860	9.765	8.663	9.509	811,246	+0.68(+7.69%)
Oct 28, 2008	8.151	8.869	7.885	8.830	395,634	+0.86(+10.74%)
Oct 27, 2008	8.180	8.456	7.954	7.974	282,367	-0.36(-4.37%)
Oct 24, 2008	8.170	8.564	8.062	8.338	863,465	-0.50(-5.68%)
Oct 23, 2008	8.564	9.224	8.515	8.840	1,158,318	+0.01(+0.11%)
Oct 22, 2008	9.371	9.529	8.712	8.830	980,959	-0.95(-9.76%)
Oct 21, 2008	10.46	10.78	9.775	9.785	574,512	-0.45(-4.42%)
Oct 20, 2008	10.13	10.54	9.991	10.24	409,564	+0.22(+2.16%)
Oct 17, 2008	10.06	10.75	9.883	10.02	368,491	-0.43(-4.14%)
Oct 16, 2008	9.470	10.52	9.253	10.45	392,620	+1.06(+11.32%)
Oct 15, 2008	10.11	10.66	9.381	9.391	329,232	-0.94(-9.06%)
Oct 14, 2008	11.04	11.04	10.08	10.33	413,635	-0.41(-3.85%)
Oct 13, 2008	10.38	10.76	10.13	10.74	404,931	+0.90(+9.10%)
Oct 10, 2008	9.549	10.30	9.076	9.844	882,691	-0.02(-0.20%)
Oct 09, 2008	10.43	11.03	9.745	9.864	843,921	-0.55(-5.29%)
Oct 08, 2008	10.42	10.99	9.972	10.41	1,104,454	-0.10(-0.94%)
Oct 07, 2008	11.50	11.60	10.46	10.51	511,424	-0.94(-8.17%)
Oct 06, 2008	12.08	12.08	10.82	11.45	910,423	-0.77(-6.29%)
Oct 03, 2008	12.75	13.10	12.18	12.22	435,406	-0.27(-2.13%)
Oct 02, 2008	13.09	13.51	12.33	12.48	477,842	-0.73(-5.51%)
Oct 01, 2008	13.34	13.50	13.07	13.21	395,988	-0.26(-1.90%)
Sep 30, 2008	13.30	13.59	13.02	13.47	443,566	+0.26(+1.94%)
Sep 29, 2008	14.33	14.39	12.90	13.21	529,779	-1.45(-9.87%)
Sep 26, 2008	14.32	14.88	14.14	14.66	242,143	-0.03(-0.20%)
Sep 25, 2008	14.38	15.06	14.26	14.69	349,477	+0.42(+2.97%)
Sep 24, 2008	14.40	14.66	14.08	14.26	434,931	-0.06(-0.41%)
Sep 23, 2008	14.39	14.77	14.15	14.32	402,589	+0.00(+0.00%)
Sep 22, 2008	15.18	15.36	14.29	14.32	358,415	-0.79(-5.21%)
Sep 19, 2008	13.77	15.17	13.52	15.11	1,282,828	+1.64(+12.21%)
Sep 18, 2008	13.27	13.66	12.57	13.47	699,680	+0.55(+4.27%)
Sep 17, 2008	13.59	13.64	12.89	12.92	553,397	-0.87(-6.29%)
Sep 16, 2008	13.29	13.83	12.80	13.78	509,584	+0.36(+2.72%)
Sep 15, 2008	13.77	14.04	13.28	13.42	455,985	-0.63(-4.48%)
Sep 12, 2008	14.32	14.32	13.79	14.05	405,845	-0.41(-2.86%)
Sep 11, 2008	14.01	14.47	13.79	14.46	338,907	+0.27(+1.87%)
Sep 10, 2008	14.08	14.42	13.86	14.19	469,429	+0.36(+2.60%)
Sep 09, 2008	14.59	14.74	13.82	13.84	507,859	-0.69(-4.78%)
Sep 08, 2008	14.82	14.95	14.29	14.53	360,877	+0.05(+0.34%)
Sep 05, 2008	14.82	14.91	14.34	14.48	487,836	-0.38(-2.58%)
Sep 04, 2008	15.88	16.01	14.83	14.86	431,944	-1.21(-7.53%)
Sep 03, 2008	16.32	16.71	15.83	16.08	666,456	-0.26(-1.57%)
Sep 02, 2008	16.26	16.61	16.05	16.33	318,429	+0.45(+2.85%)
Aug 29, 2008	16.20	16.27	15.78	15.88	207,807	-0.45(-2.77%)
Aug 28, 2008	16.02	16.34	15.95	16.33	213,184	+0.35(+2.22%)
Aug 27, 2008	15.75	16.35	15.59	15.98	274,256	+0.22(+1.37%)
Aug 26, 2008	15.78	15.98	15.53	15.76	253,708	-0.06(-0.37%)
Aug 25, 2008	16.00	16.06	15.70	15.82	229,176	-0.25(-1.53%)
Aug 22, 2008	15.63	16.17	15.63	16.07	234,294	+0.52(+3.36%)
Aug 21, 2008	15.65	16.11	15.53	15.54	322,672	-0.25(-1.56%)
Aug 20, 2008	16.04	16.35	15.65	15.79	363,021	-0.19(-1.17%)
Aug 19, 2008	15.88	16.20	15.69	15.98	351,057	-0.07(-0.43%)
Aug 18, 2008	16.40	16.40	15.87	16.05	262,256	-0.25(-1.51%)
Aug 15, 2008	15.81	16.29	15.58	16.29	456,906	+0.62(+3.96%)
Aug 14, 2008	16.41	16.41	15.61	15.67	384,410	-0.89(-5.35%)
Aug 13, 2008	15.51	16.65	15.51	16.56	621,816	+1.08(+7.00%)
Aug 12, 2008	15.66	15.74	15.27	15.47	254,408	-0.28(-1.75%)
Aug 11, 2008	14.92	16.07	14.92	15.75	429,782	+0.77(+5.12%)
Aug 08, 2008	14.44	15.10	14.32	14.98	289,823	+0.53(+3.68%)
Aug 07, 2008	14.53	14.80	14.28	14.45	276,749	-0.18(-1.21%)
Aug 06, 2008	14.74	14.84	14.31	14.63	331,264	-0.17(-1.13%)
Aug 05, 2008	13.59	14.89	13.53	14.80	925,107	+1.40(+10.43%)
Aug 04, 2008	13.80	13.94	13.35	13.40	353,131	-0.38(-2.79%)
Aug 01, 2008	13.66	13.87	13.41	13.78	207,963	+0.18(+1.30%)
Jul 31, 2008	13.70	14.09	13.56	13.60	291,132	-0.32(-2.33%)
Jul 30, 2008	13.82	14.19	13.70	13.93	256,667	+0.13(+0.93%)
Jul 29, 2008	13.80	13.96	13.35	13.80	286,507	+0.43(+3.24%)
Jul 28, 2008	13.51	13.70	13.28	13.37	278,027	-0.21(-1.52%)
Jul 25, 2008	13.99	13.99	13.33	13.57	462,964	-0.40(-2.89%)
Jul 24, 2008	14.16	14.40	13.64	13.98	1,272,552	+0.06(+0.42%)
Jul 23, 2008	13.56	14.10	13.56	13.92	1,121,797	+0.44(+3.29%)
Jul 22, 2008	13.42	13.78	13.06	13.48	670,201	+0.08(+0.59%)
Jul 21, 2008	13.35	13.65	13.27	13.40	804,206	+0.13(+0.96%)
Jul 18, 2008	13.40	13.40	12.98	13.27	716,042	-0.21(-1.53%)
Jul 17, 2008	13.45	13.68	13.08	13.48	621,178	+0.03(+0.22%)
Jul 16, 2008	12.89	13.48	12.58	13.45	488,267	+0.63(+4.92%)
Jul 15, 2008	12.26	13.08	12.17	12.82	503,316	+0.38(+3.09%)
Jul 14, 2008	12.57	12.82	12.22	12.43	627,536	-0.30(-2.32%)
Jul 11, 2008	13.98	14.06	12.58	12.73	1,199,760	-1.44(-10.15%)
Jul 10, 2008	13.68	14.31	13.56	14.17	257,195	+0.48(+3.53%)
Jul 09, 2008	14.38	14.54	13.66	13.68	372,757	-0.64(-4.47%)
Jul 08, 2008	14.02	14.46	13.87	14.32	319,997	+0.35(+2.54%)
Jul 07, 2008	13.85	14.35	13.76	13.97	508,072	+0.23(+1.65%)
Jul 04, 2008	13.64	13.99	13.40	13.74	162,222	+0.00(+0.00%)
Jul 03, 2008	13.64	13.99	13.40	13.74	162,222	+0.11(+0.79%)
Jul 02, 2008	13.94	14.21	13.58	13.63	240,115	-0.33(-2.40%)
Jul 01, 2008	13.34	14.08	13.23	13.97	953,295	+0.48(+3.58%)
Jun 30, 2008	13.82	14.20	13.49	13.49	550,381	-0.29(-2.07%)
Jun 27, 2008	13.58	13.77	13.18	13.77	928,546	+0.14(+1.01%)
Jun 26, 2008	13.80	14.22	13.46	13.63	362,506	-0.78(-5.40%)
Jun 25, 2008	14.58	14.67	14.19	14.41	398,863	+0.08(+0.55%)
Jun 24, 2008	14.05	14.98	13.89	14.33	1,065,132	+0.82(+6.04%)
Jun 23, 2008	13.74	13.85	13.34	13.52	306,008	-0.16(-1.15%)
Jun 20, 2008	13.82	13.96	13.24	13.67	538,306	-0.22(-1.56%)
Jun 19, 2008	13.88	14.11	13.70	13.89	377,532	+0.00(+0.00%)
Jun 18, 2008	13.80	14.06	13.73	13.89	250,752	+0.00(+0.00%)
Jun 17, 2008	14.24	14.28	13.84	13.89	237,129	-0.33(-2.35%)
Jun 16, 2008	13.86	14.26	13.85	14.22	179,403	+0.29(+2.05%)
Jun 13, 2008	13.33	13.94	13.33	13.94	367,896	+0.78(+5.91%)
Jun 12, 2008	13.13	13.63	13.10	13.16	242,911	+0.16(+1.21%)
Jun 11, 2008	13.43	13.53	13.00	13.00	203,225	-0.45(-3.36%)
Jun 10, 2008	13.63	13.73	13.42	13.46	411,862	-0.30(-2.15%)
Jun 09, 2008	13.92	14.12	13.60	13.75	261,384	-0.17(-1.20%)
Jun 06, 2008	14.43	14.44	13.92	13.92	320,710	-0.58(-4.01%)
Jun 05, 2008	14.82	14.95	14.23	14.50	402,136	-0.31(-2.13%)
Jun 04, 2008	14.75	14.90	14.47	14.82	314,787	+0.05(+0.33%)
Jun 03, 2008	15.08	15.39	14.49	14.77	310,579	-0.29(-1.90%)