Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.30	13.31	12.93	13.03	741,802	-0.20(-1.49%)
Jun 29, 2006	12.23	13.26	12.23	13.23	381,352	+1.02(+8.39%)
Jun 28, 2006	12.28	12.28	11.90	12.21	248,991	+0.01(+0.08%)
Jun 27, 2006	12.53	12.67	12.06	12.20	500,841	-0.35(-2.82%)
Jun 26, 2006	12.47	12.59	12.40	12.55	362,254	+0.12(+0.95%)
Jun 23, 2006	12.57	12.66	12.40	12.43	394,329	-0.27(-2.09%)
Jun 22, 2006	12.81	12.90	12.61	12.70	353,188	-0.16(-1.23%)
Jun 21, 2006	12.63	12.93	12.62	12.86	405,294	+0.23(+1.79%)
Jun 20, 2006	12.62	12.94	12.48	12.63	358,885	-0.06(-0.47%)
Jun 19, 2006	13.15	13.22	12.62	12.69	343,188	-0.44(-3.37%)
Jun 16, 2006	13.64	13.68	12.91	13.13	579,287	-0.54(-3.96%)
Jun 15, 2006	13.01	13.76	12.89	13.67	516,819	+0.77(+5.95%)
Jun 14, 2006	12.88	13.32	12.74	12.91	490,602	+0.06(+0.46%)
Jun 13, 2006	13.10	13.56	12.78	12.85	497,198	-0.29(-2.17%)
Jun 12, 2006	13.51	13.73	12.99	13.13	389,281	-0.41(-3.05%)
Jun 09, 2006	13.76	14.02	13.44	13.55	225,159	-0.12(-0.86%)
Jun 08, 2006	13.98	14.28	13.26	13.66	487,948	-0.38(-2.73%)
Jun 07, 2006	13.70	14.21	13.43	14.05	825,323	+0.32(+2.37%)
Jun 06, 2006	13.70	13.84	13.35	13.72	271,223	+0.11(+0.80%)
Jun 05, 2006	14.18	14.24	13.57	13.61	334,318	-0.58(-4.09%)
Jun 02, 2006	14.53	14.74	13.96	14.19	273,927	-0.25(-1.70%)
Jun 01, 2006	13.84	14.47	13.83	14.44	435,921	+0.56(+4.04%)
May 31, 2006	13.65	13.99	13.49	13.88	570,201	+0.27(+1.95%)
May 30, 2006	13.64	14.08	13.53	13.61	547,208	-0.43(-3.08%)
May 26, 2006	13.31	14.21	13.24	14.05	483,021	+0.76(+5.70%)
May 25, 2006	13.32	13.45	13.16	13.29	372,958	+0.00(+0.00%)
May 24, 2006	13.69	13.71	12.99	13.29	944,669	-0.45(-3.29%)
May 23, 2006	14.18	14.41	13.72	13.74	287,044	-0.38(-2.72%)
May 22, 2006	14.00	14.18	13.61	14.13	534,009	-0.01(-0.07%)
May 19, 2006	14.29	14.45	13.87	14.14	369,315	-0.19(-1.31%)
May 18, 2006	14.29	14.88	14.23	14.32	415,395	+0.09(+0.62%)
May 17, 2006	14.47	14.70	13.94	14.23	597,164	-0.33(-2.30%)
May 16, 2006	14.46	14.80	14.32	14.57	403,867	+0.19(+1.30%)
May 15, 2006	14.70	14.70	14.07	14.38	537,550	-0.39(-2.67%)
May 12, 2006	15.10	15.42	14.75	14.78	522,244	-0.43(-2.85%)
May 11, 2006	15.83	15.87	15.13	15.21	386,691	-0.56(-3.56%)
May 10, 2006	16.43	16.44	15.72	15.77	383,074	-0.68(-4.13%)
May 09, 2006	16.45	16.86	16.37	16.45	618,938	-0.07(-0.42%)
May 08, 2006	16.70	16.75	16.43	16.52	362,886	-0.15(-0.89%)
May 05, 2006	16.91	17.13	16.63	16.67	708,050	-0.15(-0.88%)
May 04, 2006	15.90	16.88	15.80	16.81	856,700	+0.99(+6.29%)
May 03, 2006	14.95	15.90	14.92	15.82	1,140,272	+0.95(+6.42%)
May 02, 2006	14.63	15.04	14.63	14.86	500,974	+0.18(+1.21%)
May 01, 2006	15.50	15.50	14.62	14.69	509,186	-0.76(-4.91%)
Apr 28, 2006	15.24	15.91	15.13	15.45	945,661	+0.09(+0.58%)
Apr 27, 2006	15.31	15.69	13.87	15.36	1,386,071	+0.01(+0.06%)
Apr 26, 2006	15.63	15.63	15.06	15.35	415,992	-0.21(-1.33%)
Apr 25, 2006	14.86	15.59	14.59	15.55	712,965	+0.67(+4.50%)
Apr 24, 2006	15.10	15.32	14.82	14.88	250,688	-0.32(-2.14%)
Apr 21, 2006	15.34	15.73	14.86	15.21	784,058	-0.02(-0.13%)
Apr 20, 2006	14.85	15.26	14.65	15.23	721,622	+0.33(+2.25%)
Apr 19, 2006	14.74	15.12	14.74	14.89	439,109	+0.16(+1.07%)
Apr 18, 2006	14.37	14.76	14.25	14.74	446,860	+0.49(+3.46%)
Apr 17, 2006	14.85	15.05	14.12	14.24	290,538	-0.68(-4.55%)
Apr 13, 2006	14.57	14.95	14.40	14.92	314,330	+0.39(+2.71%)
Apr 12, 2006	14.21	14.70	14.20	14.53	245,377	+0.31(+2.22%)
Apr 11, 2006	14.30	14.34	13.85	14.21	543,636	-0.05(-0.34%)
Apr 10, 2006	14.80	14.80	14.22	14.26	437,894	-0.48(-3.27%)
Apr 07, 2006	15.16	15.35	14.52	14.75	372,748	-0.33(-2.22%)
Apr 06, 2006	14.91	15.26	14.84	15.08	241,794	+0.17(+1.12%)
Apr 05, 2006	14.82	14.99	14.61	14.91	273,515	+0.20(+1.34%)
Apr 04, 2006	14.69	14.84	14.47	14.72	554,902	+0.20(+1.36%)
Apr 03, 2006	14.49	14.79	13.91	14.52	1,031,987	+0.61(+4.39%)
Mar 31, 2006	13.87	14.01	13.73	13.91	204,177	+0.11(+0.78%)
Mar 30, 2006	14.01	14.29	13.75	13.80	244,961	-0.15(-1.06%)
Mar 29, 2006	13.63	14.08	13.63	13.95	537,505	+0.31(+2.31%)
Mar 28, 2006	13.95	13.95	13.56	13.63	167,273	-0.31(-2.19%)
Mar 27, 2006	13.86	14.02	13.76	13.94	380,949	+0.12(+0.86%)
Mar 24, 2006	13.90	13.97	13.68	13.82	452,503	-0.07(-0.50%)
Mar 23, 2006	13.55	14.03	13.47	13.89	401,466	+0.30(+2.17%)
Mar 22, 2006	13.61	13.82	13.34	13.59	195,552	+0.03(+0.22%)
Mar 21, 2006	13.72	14.10	13.51	13.56	382,760	-0.22(-1.57%)
Mar 20, 2006	13.31	13.81	13.13	13.78	412,889	+0.56(+4.24%)
Mar 17, 2006	13.70	13.72	13.11	13.22	688,206	-0.40(-2.96%)
Mar 16, 2006	14.43	14.43	13.51	13.62	844,595	-0.69(-4.81%)
Mar 15, 2006	13.92	14.46	13.87	14.31	694,251	+0.43(+3.12%)
Mar 14, 2006	13.53	13.88	13.44	13.88	775,464	+0.29(+2.10%)
Mar 13, 2006	13.74	13.95	13.46	13.59	360,702	-0.05(-0.36%)
Mar 10, 2006	13.86	13.86	13.43	13.64	686,886	-0.19(-1.35%)
Mar 09, 2006	13.85	14.35	13.73	13.83	578,851	-0.02(-0.14%)
Mar 08, 2006	13.78	14.18	13.66	13.85	541,304	+0.05(+0.36%)
Mar 07, 2006	14.03	14.03	13.61	13.80	454,763	-0.26(-1.82%)
Mar 06, 2006	14.20	14.21	13.94	14.06	773,067	-0.14(-0.97%)
Mar 03, 2006	14.18	14.55	13.91	14.19	617,328	-0.29(-1.97%)
Mar 02, 2006	14.65	14.73	14.17	14.48	460,162	-0.24(-1.60%)
Mar 01, 2006	14.13	14.82	14.03	14.72	699,692	+0.72(+5.13%)
Feb 28, 2006	14.34	14.46	13.77	14.00	1,228,902	-0.34(-2.40%)
Feb 27, 2006	15.03	15.06	13.88	14.34	1,114,825	-1.05(-6.84%)
Feb 24, 2006	15.29	15.64	15.29	15.40	544,397	+0.11(+0.71%)
Feb 23, 2006	15.45	15.65	15.27	15.29	450,517	-0.26(-1.65%)
Feb 22, 2006	15.37	16.03	15.37	15.54	890,257	-0.21(-1.31%)
Feb 21, 2006	15.10	15.83	15.10	15.75	661,915	+0.60(+3.96%)
Feb 17, 2006	16.30	16.43	15.01	15.15	1,759,935	-0.60(-3.81%)
Feb 16, 2006	16.30	16.57	14.99	15.75	1,378,823	-0.13(-0.81%)
Feb 15, 2006	15.20	15.98	15.18	15.88	731,972	+0.70(+4.60%)
Feb 14, 2006	15.07	15.40	14.96	15.18	428,724	+0.20(+1.31%)
Feb 13, 2006	15.22	15.42	14.79	14.98	669,150	-0.37(-2.44%)
Feb 10, 2006	15.56	15.57	15.04	15.36	732,866	-0.30(-1.89%)
Feb 09, 2006	15.66	15.90	15.55	15.65	424,284	-0.04(-0.25%)
Feb 08, 2006	15.75	16.44	15.51	15.69	772,394	+0.56(+3.71%)
Feb 07, 2006	14.80	15.23	14.59	15.13	614,927	+0.23(+1.52%)
Feb 06, 2006	14.30	14.92	14.14	14.90	742,575	+0.59(+4.13%)
Feb 03, 2006	14.55	14.62	14.09	14.31	1,163,139	-0.47(-3.20%)
Feb 02, 2006	15.07	15.26	14.38	14.79	649,644	-0.42(-2.78%)
Feb 01, 2006	15.30	15.47	14.80	15.21	515,311	-0.23(-1.47%)
Jan 31, 2006	14.67	15.66	14.64	15.44	908,909	+0.68(+4.60%)
Jan 30, 2006	14.59	14.97	14.51	14.76	688,540	+0.19(+1.28%)
Jan 27, 2006	14.76	15.20	14.45	14.57	676,890	-0.19(-1.27%)
Jan 26, 2006	14.02	14.88	13.78	14.76	577,235	+0.80(+5.71%)
Jan 25, 2006	13.73	14.02	13.73	13.96	374,110	+0.08(+0.57%)
Jan 24, 2006	13.00	13.93	13.00	13.88	413,059	+0.10(+0.71%)
Jan 23, 2006	13.57	13.78	13.29	13.78	248,329	+0.28(+2.04%)
Jan 20, 2006	13.93	13.98	13.29	13.51	266,188	-0.37(-2.70%)
Jan 19, 2006	13.29	14.25	13.29	13.88	652,441	+0.73(+5.54%)
Jan 18, 2006	12.61	13.32	12.61	13.15	479,369	+0.25(+1.91%)
Jan 17, 2006	13.01	13.35	12.65	12.91	639,280	-0.85(-6.16%)
Jan 13, 2006	14.27	14.27	13.60	13.75	316,259	-0.38(-2.72%)
Jan 12, 2006	13.56	14.59	13.56	14.14	705,106	+0.43(+3.16%)
Jan 11, 2006	13.39	13.72	13.19	13.70	547,846	+0.36(+2.73%)
Jan 10, 2006	13.17	13.39	12.90	13.34	252,385	+0.05(+0.37%)
Jan 09, 2006	13.24	13.36	13.00	13.29	411,279	+0.15(+1.12%)
Jan 06, 2006	12.59	13.36	12.45	13.14	529,781	+0.55(+4.38%)
Jan 05, 2006	12.30	12.67	12.28	12.59	274,436	+0.34(+2.81%)
Jan 04, 2006	11.86	12.26	11.86	12.25	420,258	+0.37(+3.15%)
Jan 03, 2006	11.65	11.90	11.46	11.87	296,693	+0.23(+1.94%)
Dec 30, 2005	11.85	11.85	11.48	11.65	287,168	-0.30(-2.47%)
Dec 29, 2005	12.10	12.18	11.79	11.94	251,092	-0.20(-1.62%)
Dec 28, 2005	11.88	12.20	11.83	12.14	353,315	+0.32(+2.75%)
Dec 27, 2005	11.71	11.96	11.71	11.81	282,713	+0.09(+0.76%)
Dec 23, 2005	11.53	11.81	11.53	11.72	335,134	+0.19(+1.62%)
Dec 22, 2005	11.31	11.59	11.11	11.54	455,814	+0.21(+1.83%)
Dec 21, 2005	11.40	11.56	11.19	11.33	243,396	+0.03(+0.26%)
Dec 20, 2005	11.20	11.49	11.11	11.30	355,012	+0.12(+1.06%)
Dec 19, 2005	11.42	11.51	11.14	11.18	377,407	-0.32(-2.82%)
Dec 16, 2005	11.67	11.76	11.41	11.51	489,930	-0.09(-0.76%)
Dec 15, 2005	11.86	11.86	11.42	11.60	498,867	-0.18(-1.51%)
Dec 14, 2005	12.12	12.15	11.50	11.77	478,375	-0.34(-2.84%)
Dec 13, 2005	12.03	12.22	11.97	12.12	396,686	+0.07(+0.57%)
Dec 12, 2005	11.94	12.20	11.78	12.05	824,059	+0.22(+1.83%)
Dec 09, 2005	12.07	12.11	11.65	11.83	932,320	-0.31(-2.59%)
Dec 08, 2005	12.36	12.72	11.99	12.15	748,479	-0.46(-3.67%)
Dec 07, 2005	12.97	13.04	12.51	12.61	568,690	-0.48(-3.68%)
Dec 06, 2005	13.24	13.48	13.05	13.09	187,440	-0.03(-0.22%)
Dec 05, 2005	13.30	13.30	12.92	13.12	224,037	-0.17(-1.26%)
Dec 02, 2005	13.57	13.61	13.11	13.29	300,262	-0.34(-2.53%)
Dec 01, 2005	13.41	13.63	13.27	13.63	422,508	+0.41(+3.13%)
Nov 30, 2005	12.94	13.52	12.86	13.22	384,060	+0.46(+3.63%)
Nov 29, 2005	12.80	13.09	12.61	12.76	176,800	+0.15(+1.17%)
Nov 28, 2005	12.70	12.78	12.44	12.61	189,474	-0.35(-2.73%)
Nov 25, 2005	12.71	12.98	12.71	12.96	121,015	+0.19(+1.46%)
Nov 23, 2005	12.89	12.98	12.72	12.78	156,539	-0.12(-0.92%)
Nov 22, 2005	12.73	12.99	12.62	12.90	173,648	+0.13(+1.00%)
Nov 21, 2005	13.05	13.07	12.53	12.77	489,544	-0.22(-1.67%)
Nov 18, 2005	12.68	12.98	12.56	12.98	522,595	+0.40(+3.21%)
Nov 17, 2005	11.95	12.80	11.82	12.58	810,646	+0.54(+4.50%)
Nov 16, 2005	12.29	12.29	11.92	12.04	775,824	-0.25(-2.00%)
Nov 15, 2005	12.75	12.80	12.25	12.29	778,131	-0.47(-3.70%)
Nov 14, 2005	12.89	13.40	12.66	12.76	1,105,287	-0.17(-1.29%)
Nov 11, 2005	12.30	13.09	12.30	12.93	1,056,127	+0.37(+2.98%)
Nov 10, 2005	12.32	12.58	12.07	12.55	413,748	+0.25(+2.00%)
Nov 09, 2005	12.29	12.43	12.00	12.30	386,984	+0.02(+0.16%)
Nov 08, 2005	11.72	12.30	11.65	12.29	540,418	+0.49(+4.17%)
Nov 07, 2005	11.62	11.91	11.59	11.79	284,254	+0.21(+1.78%)
Nov 04, 2005	11.78	11.87	11.50	11.59	302,254	-0.11(-0.93%)
Nov 03, 2005	11.12	11.80	11.07	11.69	708,175	+0.68(+6.17%)
Nov 02, 2005	10.43	11.03	10.35	11.02	331,431	+0.58(+5.57%)
Nov 01, 2005	10.52	10.60	10.22	10.43	354,026	-0.15(-1.40%)
Oct 31, 2005	10.65	10.73	10.48	10.58	465,180	-0.06(-0.56%)
Oct 28, 2005	10.34	10.78	10.14	10.64	477,089	+0.30(+2.86%)
Oct 27, 2005	10.18	10.49	10.18	10.35	431,051	+0.10(+0.96%)
Oct 26, 2005	10.17	10.40	9.992	10.25	408,470	+0.05(+0.48%)
Oct 25, 2005	10.16	10.31	9.844	10.20	435,883	+0.02(+0.19%)
Oct 24, 2005	9.932	10.20	9.873	10.18	392,003	+0.28(+2.78%)
Oct 21, 2005	10.22	10.33	9.795	9.903	1,120,532	-0.38(-3.73%)
Oct 20, 2005	9.155	10.36	9.106	10.29	1,816,547	-0.14(-1.32%)
Oct 19, 2005	10.44	10.46	9.795	10.42	1,360,570	-0.10(-0.94%)
Oct 18, 2005	10.82	10.82	10.40	10.52	435,229	-0.30(-2.73%)
Oct 17, 2005	10.83	10.88	10.44	10.82	365,398	+0.05(+0.46%)
Oct 14, 2005	10.74	10.90	10.54	10.77	532,888	+0.06(+0.55%)
Oct 13, 2005	10.53	10.78	10.42	10.71	741,832	+0.23(+2.16%)
Oct 12, 2005	10.53	10.56	10.33	10.48	684,865	-0.11(-1.02%)
Oct 11, 2005	10.58	10.83	10.50	10.59	1,165,649	+0.14(+1.32%)
Oct 10, 2005	10.79	10.82	10.37	10.45	741,016	+0.12(+1.14%)
Oct 07, 2005	9.883	10.43	9.873	10.34	539,856	+0.48(+4.90%)
Oct 06, 2005	10.18	10.26	9.854	9.854	1,169,186	-0.34(-3.38%)
Oct 05, 2005	10.70	10.76	10.20	10.20	223,381	-0.59(-5.47%)
Oct 04, 2005	10.68	10.92	10.66	10.79	391,596	+0.13(+1.20%)
Oct 03, 2005	10.57	10.72	10.23	10.66	748,550	+0.07(+0.65%)
Sep 30, 2005	10.26	10.68	10.26	10.59	319,230	+0.31(+2.97%)
Sep 29, 2005	10.45	10.52	9.873	10.29	1,453,484	-0.21(-1.97%)
Sep 28, 2005	10.83	10.87	10.48	10.49	1,138,338	+0.13(+1.23%)
Sep 27, 2005	10.71	10.71	10.34	10.37	744,766	-0.40(-3.75%)
Sep 26, 2005	10.68	10.86	10.67	10.77	284,557	+0.20(+1.86%)
Sep 23, 2005	10.57	10.68	10.34	10.57	249,237	+0.06(+0.56%)
Sep 22, 2005	10.51	10.61	10.24	10.51	316,258	+0.03(+0.28%)
Sep 21, 2005	10.81	10.81	10.28	10.48	652,376	-0.29(-2.65%)
Sep 20, 2005	11.30	11.41	10.75	10.77	442,998	-0.59(-5.20%)
Sep 19, 2005	11.27	11.46	11.10	11.36	313,366	+0.08(+0.70%)
Sep 16, 2005	11.24	11.37	11.13	11.28	1,111,255	+0.19(+1.69%)
Sep 15, 2005	11.51	11.57	10.88	11.09	704,880	-0.46(-4.00%)
Sep 14, 2005	11.62	11.75	11.40	11.56	396,489	-0.07(-0.59%)
Sep 13, 2005	12.19	12.21	11.60	11.63	790,763	-0.61(-4.99%)
Sep 12, 2005	12.35	12.67	12.21	12.24	581,673	-0.18(-1.43%)
Sep 09, 2005	12.17	12.54	12.17	12.41	523,708	+0.26(+2.11%)
Sep 08, 2005	12.16	12.20	11.91	12.16	393,089	+0.04(+0.33%)
Sep 07, 2005	11.91	12.22	11.84	12.12	535,634	+0.12(+0.98%)
Sep 06, 2005	11.76	12.06	11.72	12.00	644,365	+0.30(+2.52%)
Sep 02, 2005	11.57	11.89	11.53	11.70	325,185	+0.14(+1.19%)
Sep 01, 2005	11.95	11.95	11.46	11.57	760,948	-0.17(-1.43%)
Aug 31, 2005	11.63	11.85	11.50	11.73	649,395	+0.08(+0.68%)
Aug 30, 2005	11.80	11.83	11.47	11.66	319,923	-0.15(-1.25%)
Aug 29, 2005	11.19	11.80	10.92	11.80	551,507	+0.46(+4.08%)
Aug 26, 2005	11.80	11.81	11.26	11.34	312,004	-0.37(-3.19%)
Aug 25, 2005	11.57	11.83	11.57	11.71	250,815	+0.16(+1.36%)
Aug 24, 2005	11.37	11.94	11.27	11.56	619,126	-0.08(-0.68%)
Aug 23, 2005	12.01	12.06	11.48	11.64	655,645	-0.32(-2.72%)
Aug 22, 2005	12.02	12.17	11.81	11.96	401,789	+0.15(+1.25%)
Aug 19, 2005	11.79	12.38	11.77	11.81	1,195,458	-0.06(-0.50%)
Aug 18, 2005	12.01	12.06	11.65	11.87	1,210,938	-0.08(-0.66%)
Aug 17, 2005	11.05	12.06	11.05	11.95	2,672,111	+0.95(+8.59%)
Aug 16, 2005	11.24	11.27	10.83	11.01	1,369,845	+0.08(+0.72%)
Aug 15, 2005	10.77	11.00	10.58	10.93	1,613,039	+0.31(+2.87%)
Aug 12, 2005	10.04	10.65	9.942	10.62	6,830,639	+0.63(+6.30%)
Aug 11, 2005	9.706	10.24	9.677	9.992	623,659	+0.28(+2.84%)
Aug 10, 2005	9.755	9.942	9.558	9.716	579,672	-0.10(-1.00%)
Aug 09, 2005	9.499	9.864	9.421	9.814	338,819	+0.35(+3.75%)
Aug 08, 2005	9.539	9.598	9.371	9.460	224,358	-0.04(-0.41%)
Aug 05, 2005	9.056	9.627	9.037	9.499	328,933	+0.41(+4.55%)
Aug 04, 2005	9.598	9.647	9.076	9.086	474,890	-0.57(-5.91%)
Aug 03, 2005	9.696	9.706	9.549	9.657	315,624	+0.01(+0.10%)
Aug 02, 2005	9.480	9.647	9.421	9.647	363,765	+0.24(+2.51%)
Aug 01, 2005	9.480	9.686	9.312	9.411	436,880	-0.02(-0.21%)
Jul 29, 2005	8.919	9.509	8.919	9.430	841,261	+0.52(+5.86%)
Jul 28, 2005	9.155	9.155	8.820	8.909	638,380	-0.08(-0.88%)
Jul 27, 2005	9.352	9.352	8.800	8.987	644,344	-0.36(-3.89%)
Jul 26, 2005	9.617	9.637	9.302	9.352	395,955	-0.27(-2.76%)
Jul 25, 2005	9.598	9.775	9.598	9.617	254,718	+0.02(+0.21%)
Jul 22, 2005	10.02	10.25	9.598	9.598	436,171	-0.42(-4.22%)
Jul 21, 2005	10.48	10.48	9.785	10.02	777,744	-0.46(-4.41%)
Jul 20, 2005	9.352	10.56	9.056	10.48	1,060,130	+1.11(+11.87%)
Jul 19, 2005	9.007	9.430	9.007	9.371	369,608	+0.38(+4.27%)
Jul 18, 2005	9.381	9.549	8.948	8.987	209,899	-0.41(-4.40%)
Jul 15, 2005	9.155	9.480	9.027	9.401	638,296	+0.18(+1.92%)
Jul 14, 2005	9.696	9.755	8.958	9.224	526,727	+0.26(+2.85%)
Jul 13, 2005	8.604	9.184	8.554	8.968	540,164	+0.36(+4.23%)
Jul 12, 2005	8.042	8.712	7.964	8.604	942,951	+0.56(+6.98%)
Jul 11, 2005	7.915	8.161	7.777	8.042	434,507	+0.09(+1.11%)
Jul 08, 2005	7.639	8.003	7.639	7.954	442,685	+0.32(+4.12%)
Jul 07, 2005	7.629	7.787	7.619	7.639	229,970	-0.22(-2.76%)
Jul 06, 2005	7.924	7.944	7.737	7.855	353,233	-0.06(-0.75%)
Jul 05, 2005	7.934	7.934	7.777	7.915	435,701	-0.02(-0.31%)