Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.388	9.556	9.369	9.408	191,340	-0.07(-0.73%)
May 27, 2005	9.566	9.566	9.406	9.477	174,864	-0.07(-0.72%)
May 26, 2005	9.073	9.566	9.063	9.546	444,295	+0.18(+1.89%)
May 25, 2005	9.369	9.458	9.152	9.369	306,704	-0.15(-1.55%)
May 24, 2005	9.635	9.635	9.428	9.517	354,497	-0.19(-1.93%)
May 23, 2005	9.783	9.862	9.645	9.704	235,523	-0.09(-0.91%)
May 20, 2005	9.960	9.960	9.635	9.793	344,702	+0.01(+0.10%)
May 19, 2005	10.35	10.44	9.753	9.783	763,923	-0.57(-5.52%)
May 18, 2005	10.57	10.78	10.35	10.35	726,030	-0.30(-2.78%)
May 17, 2005	10.48	10.75	10.33	10.65	208,848	+0.06(+0.56%)
May 16, 2005	10.56	10.65	10.27	10.59	242,936	+0.24(+2.29%)
May 13, 2005	10.11	10.59	10.11	10.35	240,416	+0.27(+2.64%)
May 12, 2005	10.22	10.37	10.09	10.09	453,859	-0.23(-2.20%)
May 11, 2005	10.50	10.64	10.09	10.32	399,251	-0.14(-1.32%)
May 10, 2005	11.00	11.00	9.921	10.45	557,581	-0.49(-4.50%)
May 09, 2005	10.84	11.09	10.79	10.95	372,213	+0.15(+1.37%)
May 06, 2005	10.83	10.88	10.53	10.80	690,344	+0.08(+0.74%)
May 05, 2005	10.80	10.85	10.50	10.72	338,915	-0.03(-0.28%)
May 04, 2005	10.74	10.76	10.53	10.75	357,891	+0.09(+0.83%)
May 03, 2005	10.70	10.86	10.53	10.66	353,123	-0.03(-0.28%)
May 02, 2005	10.51	10.69	10.33	10.69	469,520	+0.26(+2.46%)
Apr 29, 2005	10.71	10.71	9.862	10.43	860,890	-0.13(-1.21%)
Apr 28, 2005	10.77	11.00	10.56	10.56	641,767	-0.16(-1.47%)
Apr 27, 2005	10.26	10.80	10.26	10.72	536,817	+0.34(+3.23%)
Apr 26, 2005	10.64	10.78	10.28	10.38	617,961	-0.36(-3.39%)
Apr 25, 2005	9.980	10.90	9.931	10.75	1,147,096	+0.86(+8.66%)
Apr 22, 2005	10.60	11.11	9.615	9.892	1,678,404	-0.28(-2.80%)
Apr 21, 2005	9.862	10.19	9.714	10.18	429,128	+0.38(+3.93%)
Apr 20, 2005	9.724	9.901	9.507	9.793	1,164,738	+0.19(+1.95%)
Apr 19, 2005	9.112	9.615	9.033	9.605	485,191	+0.57(+6.33%)
Apr 18, 2005	8.945	9.132	8.807	9.033	252,235	+0.10(+1.10%)
Apr 15, 2005	9.418	9.458	8.836	8.935	413,603	-0.46(-4.93%)
Apr 14, 2005	9.398	9.418	9.122	9.398	262,135	+0.09(+0.95%)
Apr 13, 2005	9.951	9.951	9.260	9.310	359,496	-0.59(-5.98%)
Apr 12, 2005	9.852	9.921	9.517	9.901	215,735	+0.08(+0.80%)
Apr 11, 2005	9.655	9.852	9.615	9.822	286,883	+0.18(+1.84%)
Apr 08, 2005	9.872	9.911	9.625	9.645	142,902	-0.21(-2.10%)
Apr 07, 2005	9.783	9.852	9.596	9.852	113,560	+0.14(+1.42%)
Apr 06, 2005	9.674	9.931	9.655	9.714	297,787	+0.15(+1.55%)
Apr 05, 2005	9.655	9.704	9.418	9.566	284,552	+0.01(+0.10%)
Apr 04, 2005	9.625	9.625	9.379	9.556	190,940	-0.01(-0.10%)
Apr 01, 2005	9.822	9.951	9.270	9.566	486,320	+0.03(+0.31%)
Mar 31, 2005	9.122	9.536	9.122	9.536	409,219	+0.33(+3.53%)
Mar 30, 2005	8.876	9.221	8.777	9.211	405,822	+0.29(+3.20%)
Mar 29, 2005	9.162	9.201	8.925	8.925	270,704	-0.24(-2.58%)
Mar 28, 2005	9.231	9.458	9.132	9.162	262,413	-0.06(-0.64%)
Mar 24, 2005	9.359	9.428	9.221	9.221	432,882	-0.09(-0.95%)
Mar 23, 2005	9.172	9.349	9.102	9.310	271,922	+0.14(+1.51%)
Mar 22, 2005	9.211	9.300	9.053	9.172	492,797	+0.00(+0.00%)
Mar 21, 2005	9.221	9.349	9.053	9.172	234,150	+0.00(+0.00%)
Mar 18, 2005	9.615	9.655	9.112	9.172	732,213	-0.38(-4.02%)
Mar 17, 2005	9.615	9.734	9.398	9.556	396,949	+0.00(+0.00%)
Mar 16, 2005	9.645	10.07	9.546	9.556	412,153	-0.15(-1.52%)
Mar 15, 2005	9.793	9.972	9.625	9.704	443,218	+0.02(+0.20%)
Mar 14, 2005	9.773	10.000	9.596	9.684	379,777	+0.06(+0.61%)
Mar 11, 2005	9.852	10.11	9.586	9.625	517,929	-0.20(-2.01%)
Mar 10, 2005	9.773	10.14	9.596	9.822	786,338	+0.16(+1.63%)
Mar 09, 2005	9.734	9.872	9.566	9.665	518,161	+0.14(+1.45%)
Mar 08, 2005	9.931	9.959	9.458	9.527	596,320	+0.15(+1.58%)
Mar 07, 2005	9.191	9.704	9.191	9.379	278,015	+0.01(+0.11%)
Mar 04, 2005	9.448	9.566	9.231	9.369	236,809	+0.01(+0.11%)
Mar 03, 2005	9.221	9.438	9.172	9.359	354,044	+0.14(+1.50%)
Mar 02, 2005	9.201	9.310	8.945	9.221	661,267	-0.05(-0.53%)
Mar 01, 2005	9.270	9.379	8.974	9.270	389,656	+0.09(+0.97%)
Feb 28, 2005	9.270	9.507	9.162	9.181	316,399	-0.21(-2.21%)
Feb 25, 2005	9.241	9.487	9.172	9.388	383,196	+0.08(+0.85%)
Feb 24, 2005	9.369	9.527	9.132	9.310	486,623	+0.00(+0.00%)
Feb 23, 2005	9.152	9.556	9.132	9.310	642,769	+0.24(+2.61%)
Feb 22, 2005	9.122	9.753	8.974	9.073	1,027,691	-0.06(-0.65%)
Feb 18, 2005	9.260	9.527	9.063	9.132	1,870,085	+1.00(+12.24%)
Feb 17, 2005	8.077	8.412	7.939	8.136	496,737	+0.01(+0.12%)
Feb 16, 2005	8.018	8.195	7.653	8.126	559,835	+0.25(+3.13%)
Feb 15, 2005	7.485	7.909	7.485	7.880	1,220,331	+0.43(+5.83%)
Feb 14, 2005	7.140	7.456	7.140	7.446	494,432	+0.24(+3.28%)
Feb 11, 2005	6.884	7.321	6.874	7.209	316,121	+0.30(+4.28%)
Feb 10, 2005	7.012	7.091	6.854	6.913	446,165	+0.01(+0.14%)
Feb 09, 2005	7.406	7.406	6.903	6.903	189,031	-0.40(-5.53%)
Feb 08, 2005	7.101	7.485	7.101	7.308	197,050	+0.12(+1.65%)
Feb 07, 2005	7.258	7.534	7.120	7.189	249,279	-0.01(-0.14%)
Feb 04, 2005	6.903	7.308	6.903	7.199	255,781	+0.19(+2.67%)
Feb 03, 2005	6.854	7.032	6.854	7.012	248,164	+0.08(+1.14%)
Feb 02, 2005	6.982	7.022	6.854	6.933	132,556	-0.09(-1.26%)
Feb 01, 2005	6.903	7.101	6.864	7.022	134,723	-0.03(-0.42%)
Jan 31, 2005	6.913	7.071	6.864	7.051	178,058	+0.20(+2.88%)
Jan 28, 2005	7.229	7.229	6.805	6.854	184,878	-0.28(-3.87%)
Jan 27, 2005	7.061	7.258	6.933	7.130	168,155	+0.10(+1.40%)
Jan 26, 2005	6.953	7.061	6.785	7.032	155,813	+0.16(+2.30%)
Jan 25, 2005	6.824	6.962	6.815	6.874	213,693	+0.09(+1.31%)
Jan 24, 2005	6.972	7.022	6.706	6.785	335,149	-0.26(-3.64%)
Jan 21, 2005	7.071	7.209	6.913	7.041	197,498	-0.03(-0.42%)
Jan 20, 2005	7.278	7.347	7.032	7.071	658,976	-0.17(-2.32%)
Jan 19, 2005	7.574	7.574	7.160	7.239	298,394	-0.33(-4.30%)
Jan 18, 2005	7.505	7.722	7.505	7.564	229,230	+0.01(+0.13%)
Jan 14, 2005	7.663	7.663	7.505	7.554	379,915	+0.03(+0.39%)
Jan 13, 2005	7.850	7.850	7.505	7.525	189,383	-0.21(-2.68%)
Jan 12, 2005	7.781	7.820	7.574	7.732	217,446	+0.08(+1.03%)
Jan 11, 2005	7.959	7.959	7.574	7.653	327,002	-0.28(-3.48%)
Jan 10, 2005	7.889	7.998	7.889	7.929	264,789	+0.02(+0.25%)
Jan 07, 2005	7.998	8.195	7.870	7.909	427,488	-0.07(-0.87%)
Jan 06, 2005	8.136	8.323	7.978	7.978	395,079	-0.11(-1.34%)
Jan 05, 2005	7.959	8.195	7.820	8.087	858,361	+0.15(+1.86%)
Jan 04, 2005	8.816	8.816	7.898	7.939	611,618	-0.82(-9.35%)
Jan 03, 2005	9.063	9.191	8.738	8.757	304,127	-0.25(-2.74%)
Dec 31, 2004	9.073	9.172	8.728	9.004	227,847	+0.00(+0.00%)
Dec 30, 2004	8.994	9.142	8.974	9.004	207,770	+0.01(+0.11%)
Dec 29, 2004	8.856	9.102	8.856	8.994	257,659	+0.07(+0.77%)
Dec 28, 2004	8.570	9.033	8.570	8.925	362,203	+0.40(+4.75%)
Dec 27, 2004	8.609	8.629	8.452	8.521	319,108	+0.04(+0.47%)
Dec 23, 2004	8.412	8.560	8.392	8.481	253,400	+0.02(+0.23%)
Dec 22, 2004	8.550	8.619	8.432	8.461	533,064	+0.00(+0.00%)
Dec 21, 2004	8.294	8.550	8.294	8.461	633,451	+0.10(+1.18%)
Dec 20, 2004	8.629	8.639	8.284	8.363	582,852	-0.16(-1.85%)
Dec 17, 2004	8.392	8.619	8.274	8.521	1,043,617	+0.12(+1.41%)
Dec 16, 2004	8.185	8.629	8.185	8.402	566,628	+0.19(+2.28%)
Dec 15, 2004	8.274	8.274	8.028	8.215	465,531	+0.10(+1.22%)
Dec 14, 2004	8.106	8.215	7.988	8.116	240,624	+0.03(+0.37%)
Dec 13, 2004	7.751	8.106	7.751	8.087	582,041	+0.21(+2.63%)
Dec 10, 2004	7.988	8.067	7.742	7.880	614,489	-0.07(-0.87%)
Dec 09, 2004	7.791	8.166	7.673	7.949	725,624	+0.14(+1.77%)
Dec 08, 2004	7.899	8.037	7.811	7.811	625,237	-0.12(-1.49%)
Dec 07, 2004	8.383	8.422	7.899	7.929	693,277	-0.45(-5.41%)
Dec 06, 2004	8.728	8.728	8.314	8.383	594,412	-0.17(-1.96%)
Dec 03, 2004	8.560	8.984	8.461	8.550	923,964	+0.15(+1.76%)
Dec 02, 2004	8.461	8.570	8.333	8.402	453,059	-0.10(-1.16%)
Dec 01, 2004	8.432	8.708	8.432	8.501	390,799	+0.07(+0.82%)
Nov 30, 2004	8.649	8.649	8.432	8.432	241,638	-0.19(-2.17%)
Nov 29, 2004	8.461	8.629	8.383	8.619	349,326	+0.14(+1.63%)
Nov 26, 2004	8.491	8.600	8.432	8.481	111,743	+0.00(+0.00%)
Nov 24, 2004	8.264	8.530	8.264	8.481	323,671	+0.15(+1.78%)
Nov 23, 2004	8.629	8.738	8.037	8.333	320,629	-0.28(-3.21%)
Nov 22, 2004	8.491	8.678	8.481	8.609	256,442	+0.21(+2.46%)
Nov 19, 2004	8.895	8.994	8.383	8.402	499,399	-0.76(-8.29%)
Nov 18, 2004	9.260	9.260	9.024	9.162	202,396	-0.12(-1.28%)
Nov 17, 2004	9.043	9.319	9.033	9.280	312,923	+0.26(+2.84%)
Nov 16, 2004	9.290	9.319	8.984	9.024	271,450	-0.23(-2.45%)
Nov 15, 2004	9.073	9.369	9.024	9.250	518,057	+0.12(+1.30%)
Nov 12, 2004	9.162	9.270	8.935	9.132	512,378	+0.01(+0.11%)
Nov 11, 2004	9.467	9.467	9.073	9.122	582,142	-0.20(-2.12%)
Nov 10, 2004	9.507	9.507	9.260	9.319	151,188	-0.22(-2.28%)
Nov 09, 2004	9.458	9.615	9.448	9.536	244,883	-0.07(-0.72%)
Nov 08, 2004	9.665	9.941	9.448	9.605	338,780	-0.15(-1.52%)
Nov 05, 2004	9.655	9.882	9.655	9.753	234,033	+0.06(+0.61%)
Nov 04, 2004	9.763	9.793	9.517	9.694	253,400	-0.07(-0.71%)
Nov 03, 2004	9.960	10.06	9.714	9.763	241,739	-0.07(-0.70%)
Nov 02, 2004	9.783	9.941	9.694	9.832	263,439	-0.04(-0.40%)
Nov 01, 2004	9.822	9.960	9.536	9.872	354,700	+0.15(+1.52%)
Oct 29, 2004	9.980	10.04	9.694	9.724	527,588	-0.20(-1.99%)
Oct 28, 2004	9.832	10.10	9.763	9.921	212,333	-0.06(-0.59%)
Oct 27, 2004	9.458	9.980	9.369	9.980	250,155	+0.54(+5.75%)
Oct 26, 2004	9.615	9.822	9.349	9.438	233,222	-0.29(-2.94%)
Oct 25, 2004	9.842	9.941	9.546	9.724	375,487	-0.01(-0.10%)
Oct 22, 2004	10.35	10.54	9.566	9.734	668,536	-1.08(-10.03%)
Oct 21, 2004	10.34	10.82	10.20	10.82	261,005	+0.61(+5.99%)
Oct 20, 2004	10.25	10.45	9.901	10.21	322,556	-0.02(-0.19%)
Oct 19, 2004	10.02	10.32	10.02	10.23	648,458	+0.38(+3.91%)
Oct 18, 2004	9.783	10.02	9.566	9.842	329,755	+0.19(+1.94%)
Oct 15, 2004	9.842	9.901	9.615	9.655	247,823	-0.07(-0.71%)
Oct 14, 2004	9.931	10.15	9.615	9.724	352,368	-0.28(-2.76%)
Oct 13, 2004	10.000	10.32	9.862	10.000	466,342	+0.23(+2.32%)
Oct 12, 2004	9.793	9.911	9.625	9.773	269,117	-0.16(-1.59%)
Oct 11, 2004	9.813	9.931	9.744	9.931	656,976	+0.09(+0.90%)
Oct 08, 2004	10.18	10.23	9.842	9.842	279,967	-0.48(-4.68%)
Oct 07, 2004	10.35	10.54	10.30	10.33	255,428	-0.11(-1.04%)
Oct 06, 2004	10.69	10.69	10.36	10.43	331,175	-0.14(-1.31%)
Oct 05, 2004	10.69	10.77	10.47	10.57	307,853	-0.06(-0.56%)
Oct 04, 2004	10.14	10.78	10.13	10.63	581,534	+0.58(+5.79%)
Oct 01, 2004	9.418	10.19	9.329	10.05	554,561	+0.89(+9.69%)
Sep 30, 2004	8.767	9.655	8.688	9.162	395,362	-0.16(-1.69%)
Sep 29, 2004	8.807	9.783	8.797	9.319	600,394	+0.19(+2.05%)
Sep 28, 2004	8.895	9.142	8.836	9.132	134,051	+0.12(+1.31%)
Sep 27, 2004	9.014	9.152	8.886	9.014	115,597	-0.08(-0.87%)
Sep 24, 2004	9.674	9.674	8.984	9.093	152,304	-0.39(-4.16%)
Sep 23, 2004	9.497	9.645	9.231	9.487	105,254	+0.17(+1.80%)
Sep 22, 2004	9.862	9.862	9.319	9.319	318,398	-0.81(-7.98%)
Sep 21, 2004	9.951	10.18	9.822	10.13	175,930	+0.36(+3.63%)
Sep 20, 2004	9.941	10.22	9.684	9.773	188,402	-0.15(-1.49%)
Sep 17, 2004	9.694	9.931	9.132	9.921	342,937	+0.12(+1.21%)
Sep 16, 2004	9.625	9.882	9.507	9.803	156,258	+0.12(+1.22%)
Sep 15, 2004	10.16	10.16	9.527	9.684	177,451	-0.47(-4.66%)
Sep 14, 2004	10.02	10.29	9.793	10.16	202,396	-0.06(-0.58%)
Sep 13, 2004	9.714	10.27	9.655	10.22	318,398	+0.57(+5.93%)
Sep 10, 2004	9.428	9.793	9.172	9.645	309,881	+0.31(+3.27%)
Sep 09, 2004	8.905	9.477	8.698	9.339	258,065	+0.52(+5.93%)
Sep 08, 2004	8.856	9.122	8.678	8.816	185,969	-0.03(-0.33%)
Sep 07, 2004	8.945	9.073	8.708	8.846	265,264	+0.03(+0.34%)
Sep 03, 2004	9.310	9.517	8.807	8.816	334,420	-0.78(-8.12%)
Sep 02, 2004	9.566	9.635	9.428	9.596	135,370	-0.07(-0.71%)
Sep 01, 2004	9.536	10.28	9.477	9.665	238,089	+0.04(+0.41%)
Aug 31, 2004	9.842	9.842	9.310	9.625	202,294	-0.11(-1.11%)
Aug 30, 2004	10.02	10.16	9.724	9.734	170,860	-0.36(-3.61%)
Aug 27, 2004	9.724	10.20	9.724	10.10	183,028	+0.27(+2.71%)
Aug 26, 2004	9.793	9.852	9.655	9.832	257,761	-0.02(-0.20%)
Aug 25, 2004	9.665	10.03	9.605	9.852	314,038	+0.14(+1.42%)
Aug 24, 2004	10.14	10.14	9.615	9.714	183,839	-0.23(-2.28%)
Aug 23, 2004	9.921	10.18	9.783	9.941	210,406	+0.21(+2.13%)
Aug 20, 2004	9.665	9.872	9.539	9.734	239,711	+0.10(+1.02%)
Aug 19, 2004	9.891	9.891	9.467	9.635	597,454	-0.26(-2.59%)
Aug 18, 2004	9.349	9.990	9.349	9.891	328,640	+0.27(+2.77%)
Aug 17, 2004	9.172	9.783	9.014	9.625	402,155	+0.64(+7.14%)
Aug 16, 2004	8.876	9.162	8.797	8.984	151,898	+0.17(+1.90%)
Aug 13, 2004	8.876	8.876	8.649	8.816	152,304	+0.07(+0.79%)
Aug 12, 2004	9.053	9.053	8.718	8.747	261,005	-0.29(-3.17%)
Aug 11, 2004	9.172	9.191	8.836	9.033	330,262	-0.38(-4.08%)
Aug 10, 2004	9.319	9.497	9.201	9.418	189,822	+0.15(+1.60%)
Aug 09, 2004	9.241	9.438	9.152	9.270	208,277	+0.13(+1.40%)
Aug 06, 2004	9.260	9.566	9.083	9.142	311,097	-0.37(-3.94%)
Aug 05, 2004	9.684	9.813	9.438	9.517	240,015	-0.25(-2.53%)
Aug 04, 2004	9.438	10.000	9.418	9.763	267,089	+0.31(+3.23%)
Aug 03, 2004	9.862	9.862	9.448	9.458	547,159	-0.28(-2.84%)
Aug 02, 2004	9.832	9.980	9.300	9.734	468,472	+0.01(+0.10%)
Jul 30, 2004	9.674	9.872	9.418	9.724	310,083	-0.02(-0.20%)
Jul 29, 2004	9.319	9.783	9.211	9.744	350,441	+0.62(+6.81%)
Jul 28, 2004	9.083	9.418	8.895	9.122	611,954	-0.10(-1.07%)
Jul 27, 2004	8.738	9.339	8.738	9.221	583,967	+0.39(+4.47%)
Jul 26, 2004	8.777	9.004	8.619	8.826	853,896	+0.17(+1.94%)
Jul 23, 2004	8.876	8.974	8.432	8.659	759,796	-0.18(-2.01%)
Jul 22, 2004	8.481	8.974	7.801	8.836	2,705,882	-2.12(-19.35%)
Jul 21, 2004	12.56	13.03	10.96	10.96	1,097,157	-1.67(-13.20%)
Jul 20, 2004	12.16	12.67	12.15	12.62	351,759	+0.38(+3.14%)
Jul 19, 2004	12.25	12.38	11.91	12.24	465,125	+0.08(+0.65%)
Jul 16, 2004	12.54	12.73	12.13	12.16	318,398	-0.35(-2.76%)
Jul 15, 2004	12.55	12.69	12.35	12.50	279,258	+0.26(+2.09%)
Jul 14, 2004	12.00	12.50	11.96	12.25	386,337	-0.22(-1.74%)
Jul 13, 2004	12.74	13.10	12.45	12.47	453,464	-0.35(-2.77%)
Jul 12, 2004	13.26	13.71	12.26	12.82	888,271	-0.98(-7.08%)
Jul 09, 2004	13.81	14.07	13.58	13.80	205,438	+0.21(+1.52%)
Jul 08, 2004	13.81	13.84	13.46	13.59	317,181	-0.18(-1.29%)
Jul 07, 2004	13.76	14.37	13.75	13.77	429,128	-0.08(-0.57%)
Jul 06, 2004	14.84	14.86	13.71	13.85	431,562	-1.07(-7.14%)
Jul 02, 2004	15.29	15.29	14.76	14.91	431,866	-0.20(-1.31%)
Jul 01, 2004	15.35	15.50	14.97	15.11	451,031	-0.39(-2.54%)
Jun 30, 2004	15.14	15.55	15.01	15.50	394,246	+0.41(+2.75%)
Jun 29, 2004	14.60	15.09	14.60	15.09	244,376	+0.40(+2.75%)
Jun 28, 2004	14.87	14.95	14.60	14.68	208,480	-0.09(-0.60%)
Jun 25, 2004	14.27	14.83	14.22	14.77	442,412	+0.46(+3.24%)
Jun 24, 2004	14.57	15.04	14.31	14.31	364,333	-0.15(-1.02%)
Jun 23, 2004	14.05	14.54	14.02	14.46	285,443	+0.36(+2.59%)
Jun 22, 2004	13.82	14.17	13.75	14.09	384,106	+0.29(+2.07%)
Jun 21, 2004	13.98	14.31	13.81	13.81	125,939	-0.17(-1.20%)
Jun 18, 2004	13.93	14.40	13.82	13.97	277,331	-0.15(-1.05%)
Jun 17, 2004	14.46	14.46	13.91	14.12	262,932	-0.32(-2.19%)
Jun 16, 2004	14.53	14.70	14.34	14.44	217,910	-0.17(-1.15%)
Jun 15, 2004	14.57	14.79	14.40	14.61	217,403	+0.14(+0.95%)
Jun 14, 2004	14.82	15.04	14.24	14.47	404,893	-0.61(-4.06%)
Jun 10, 2004	15.46	15.76	15.00	15.08	363,015	-0.36(-2.36%)
Jun 09, 2004	15.55	15.76	15.36	15.44	386,641	-0.16(-1.01%)
Jun 08, 2004	15.65	15.85	15.29	15.60	283,212	+0.11(+0.70%)
Jun 07, 2004	15.38	15.64	15.23	15.49	208,784	+0.46(+3.08%)
Jun 04, 2004	14.89	15.29	14.69	15.03	390,393	+0.72(+5.03%)
Jun 03, 2004	14.90	14.90	14.30	14.31	306,940	-0.43(-2.94%)
Jun 02, 2004	15.00	15.14	14.58	14.74	296,698	-0.42(-2.80%)