Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.30	13.31	12.93	13.03	741,858	-0.20(-1.49%)
Jun 29, 2006	12.23	13.26	12.23	13.23	381,381	+1.02(+8.39%)
Jun 28, 2006	12.27	12.27	11.90	12.21	249,010	+0.01(+0.08%)
Jun 27, 2006	12.53	12.67	12.06	12.20	500,878	-0.35(-2.82%)
Jun 26, 2006	12.47	12.59	12.40	12.55	362,281	+0.12(+0.95%)
Jun 23, 2006	12.57	12.66	12.40	12.43	394,359	-0.27(-2.09%)
Jun 22, 2006	12.81	12.89	12.61	12.70	353,214	-0.16(-1.23%)
Jun 21, 2006	12.63	12.92	12.62	12.86	405,325	+0.23(+1.79%)
Jun 20, 2006	12.62	12.94	12.48	12.63	358,912	-0.06(-0.47%)
Jun 19, 2006	13.15	13.22	12.62	12.69	343,213	-0.44(-3.37%)
Jun 16, 2006	13.64	13.68	12.90	13.13	579,331	-0.54(-3.96%)
Jun 15, 2006	13.01	13.76	12.88	13.67	516,858	+0.77(+5.95%)
Jun 14, 2006	12.87	13.32	12.74	12.90	490,639	+0.06(+0.46%)
Jun 13, 2006	13.10	13.55	12.78	12.85	497,235	-0.29(-2.17%)
Jun 12, 2006	13.50	13.73	12.99	13.13	389,310	-0.41(-3.05%)
Jun 09, 2006	13.76	14.02	13.44	13.54	225,176	-0.12(-0.86%)
Jun 08, 2006	13.98	14.28	13.26	13.66	487,985	-0.38(-2.73%)
Jun 07, 2006	13.70	14.21	13.43	14.05	825,385	+0.32(+2.37%)
Jun 06, 2006	13.70	13.84	13.35	13.72	271,244	+0.11(+0.80%)
Jun 05, 2006	14.17	14.24	13.57	13.61	334,343	-0.58(-4.09%)
Jun 02, 2006	14.53	14.74	13.96	14.19	273,947	-0.25(-1.70%)
Jun 01, 2006	13.84	14.47	13.83	14.44	435,954	+0.56(+4.04%)
May 31, 2006	13.65	13.99	13.49	13.88	570,244	+0.27(+1.95%)
May 30, 2006	13.64	14.08	13.52	13.61	547,249	-0.43(-3.08%)
May 26, 2006	13.31	14.21	13.24	14.05	483,058	+0.76(+5.70%)
May 25, 2006	13.32	13.45	13.16	13.29	372,986	+0.00(+0.00%)
May 24, 2006	13.69	13.71	12.99	13.29	944,740	-0.45(-3.30%)
May 23, 2006	14.17	14.41	13.72	13.74	287,066	-0.38(-2.72%)
May 22, 2006	14.00	14.17	13.61	14.12	534,049	-0.01(-0.07%)
May 19, 2006	14.29	14.45	13.87	14.13	369,342	-0.19(-1.31%)
May 18, 2006	14.29	14.88	14.23	14.32	415,426	+0.09(+0.62%)
May 17, 2006	14.47	14.70	13.94	14.23	597,209	-0.33(-2.30%)
May 16, 2006	14.46	14.79	14.32	14.57	403,897	+0.19(+1.30%)
May 15, 2006	14.70	14.70	14.07	14.38	537,590	-0.39(-2.66%)
May 12, 2006	15.10	15.41	14.75	14.77	522,283	-0.43(-2.85%)
May 11, 2006	15.83	15.87	15.13	15.21	386,720	-0.56(-3.56%)
May 10, 2006	16.43	16.44	15.72	15.77	383,103	-0.68(-4.13%)
May 09, 2006	16.45	16.86	16.37	16.45	618,985	-0.07(-0.42%)
May 08, 2006	16.69	16.75	16.43	16.52	362,913	-0.15(-0.89%)
May 05, 2006	16.91	17.13	16.63	16.66	708,103	-0.15(-0.88%)
May 04, 2006	15.90	16.88	15.80	16.81	856,764	+0.99(+6.28%)
May 03, 2006	14.95	15.90	14.92	15.82	1,140,358	+0.95(+6.42%)
May 02, 2006	14.63	15.04	14.63	14.86	501,011	+0.18(+1.21%)
May 01, 2006	15.50	15.50	14.62	14.69	509,224	-0.76(-4.91%)
Apr 28, 2006	15.24	15.91	15.13	15.44	945,732	+0.09(+0.58%)
Apr 27, 2006	15.31	15.69	13.87	15.36	1,386,175	+0.01(+0.06%)
Apr 26, 2006	15.63	15.63	15.06	15.35	416,023	-0.21(-1.33%)
Apr 25, 2006	14.86	15.59	14.59	15.55	713,018	+0.67(+4.50%)
Apr 24, 2006	15.10	15.32	14.82	14.88	250,707	-0.32(-2.14%)
Apr 21, 2006	15.34	15.73	14.86	15.21	784,116	-0.02(-0.13%)
Apr 20, 2006	14.85	15.26	14.65	15.23	721,676	+0.33(+2.25%)
Apr 19, 2006	14.74	15.12	14.74	14.89	439,142	+0.16(+1.07%)
Apr 18, 2006	14.37	14.75	14.25	14.74	446,893	+0.49(+3.46%)
Apr 17, 2006	14.85	15.05	14.12	14.24	290,560	-0.68(-4.55%)
Apr 13, 2006	14.57	14.95	14.40	14.92	314,354	+0.39(+2.71%)
Apr 12, 2006	14.21	14.70	14.20	14.53	245,395	+0.31(+2.22%)
Apr 11, 2006	14.30	14.34	13.85	14.21	543,676	-0.05(-0.34%)
Apr 10, 2006	14.79	14.79	14.22	14.26	437,927	-0.48(-3.27%)
Apr 07, 2006	15.16	15.35	14.52	14.75	372,776	-0.33(-2.22%)
Apr 06, 2006	14.91	15.26	14.84	15.08	241,812	+0.17(+1.12%)
Apr 05, 2006	14.81	14.99	14.61	14.91	273,536	+0.20(+1.34%)
Apr 04, 2006	14.69	14.84	14.47	14.72	554,943	+0.20(+1.36%)
Apr 03, 2006	14.49	14.78	13.91	14.52	1,032,064	+0.61(+4.39%)
Mar 31, 2006	13.87	14.01	13.73	13.91	204,192	+0.11(+0.78%)
Mar 30, 2006	14.01	14.29	13.75	13.80	244,980	-0.15(-1.06%)
Mar 29, 2006	13.63	14.08	13.63	13.95	537,545	+0.32(+2.31%)
Mar 28, 2006	13.95	13.95	13.55	13.63	167,285	-0.31(-2.19%)
Mar 27, 2006	13.86	14.02	13.76	13.94	380,978	+0.12(+0.85%)
Mar 24, 2006	13.90	13.97	13.68	13.82	452,537	-0.07(-0.50%)
Mar 23, 2006	13.54	14.03	13.47	13.89	401,497	+0.30(+2.17%)
Mar 22, 2006	13.61	13.82	13.34	13.59	195,567	+0.03(+0.22%)
Mar 21, 2006	13.72	14.10	13.50	13.56	382,789	-0.22(-1.57%)
Mar 20, 2006	13.31	13.81	13.13	13.78	412,920	+0.56(+4.24%)
Mar 17, 2006	13.70	13.72	13.11	13.22	688,258	-0.40(-2.96%)
Mar 16, 2006	14.43	14.43	13.50	13.62	844,658	-0.69(-4.81%)
Mar 15, 2006	13.92	14.46	13.87	14.31	694,303	+0.43(+3.12%)
Mar 14, 2006	13.52	13.88	13.44	13.88	775,522	+0.29(+2.10%)
Mar 13, 2006	13.74	13.95	13.46	13.59	360,729	-0.05(-0.36%)
Mar 10, 2006	13.86	13.86	13.43	13.64	686,937	-0.19(-1.35%)
Mar 09, 2006	13.85	14.35	13.73	13.83	578,895	-0.02(-0.14%)
Mar 08, 2006	13.78	14.17	13.66	13.85	541,345	+0.05(+0.36%)
Mar 07, 2006	14.03	14.03	13.61	13.80	454,797	-0.26(-1.82%)
Mar 06, 2006	14.20	14.21	13.94	14.06	773,125	-0.14(-0.97%)
Mar 03, 2006	14.17	14.55	13.91	14.19	617,374	-0.29(-1.97%)
Mar 02, 2006	14.65	14.73	14.16	14.48	460,196	-0.24(-1.61%)
Mar 01, 2006	14.12	14.81	14.03	14.72	699,744	+0.72(+5.13%)
Feb 28, 2006	14.34	14.45	13.77	14.00	1,228,994	-0.34(-2.40%)
Feb 27, 2006	15.03	15.06	13.88	14.34	1,114,909	-1.05(-6.84%)
Feb 24, 2006	15.29	15.64	15.29	15.39	544,437	+0.11(+0.71%)
Feb 23, 2006	15.44	15.65	15.27	15.29	450,551	-0.26(-1.65%)
Feb 22, 2006	15.37	16.02	15.37	15.54	890,324	-0.21(-1.31%)
Feb 21, 2006	15.10	15.83	15.10	15.75	661,965	+0.60(+3.96%)
Feb 17, 2006	16.30	16.43	15.00	15.15	1,760,067	-0.60(-3.81%)
Feb 16, 2006	16.30	16.57	14.99	15.75	1,378,926	-0.13(-0.81%)
Feb 15, 2006	15.20	15.98	15.18	15.88	732,026	+0.70(+4.60%)
Feb 14, 2006	15.07	15.39	14.96	15.18	428,756	+0.20(+1.31%)
Feb 13, 2006	15.22	15.41	14.78	14.98	669,200	-0.37(-2.44%)
Feb 10, 2006	15.56	15.57	15.04	15.36	732,920	-0.30(-1.89%)
Feb 09, 2006	15.66	15.90	15.55	15.65	424,315	-0.04(-0.25%)
Feb 08, 2006	15.75	16.44	15.51	15.69	772,451	+0.56(+3.71%)
Feb 07, 2006	14.79	15.23	14.59	15.13	614,973	+0.23(+1.52%)
Feb 06, 2006	14.30	14.92	14.13	14.90	742,631	+0.59(+4.13%)
Feb 03, 2006	14.55	14.62	14.09	14.31	1,163,226	-0.47(-3.20%)
Feb 02, 2006	15.07	15.26	14.38	14.78	649,693	-0.42(-2.78%)
Feb 01, 2006	15.30	15.47	14.79	15.21	515,349	-0.23(-1.47%)
Jan 31, 2006	14.67	15.66	14.64	15.43	908,977	+0.68(+4.60%)
Jan 30, 2006	14.59	14.97	14.51	14.75	688,591	+0.19(+1.28%)
Jan 27, 2006	14.75	15.20	14.45	14.57	676,941	-0.19(-1.27%)
Jan 26, 2006	14.02	14.88	13.78	14.75	577,278	+0.80(+5.71%)
Jan 25, 2006	13.73	14.02	13.73	13.96	374,138	+0.08(+0.57%)
Jan 24, 2006	13.00	13.93	13.00	13.88	413,090	+0.10(+0.71%)
Jan 23, 2006	13.57	13.78	13.29	13.78	248,348	+0.28(+2.04%)
Jan 20, 2006	13.93	13.98	13.29	13.50	266,208	-0.37(-2.70%)
Jan 19, 2006	13.29	14.25	13.29	13.88	652,490	+0.73(+5.54%)
Jan 18, 2006	12.61	13.32	12.61	13.15	479,405	+0.25(+1.91%)
Jan 17, 2006	13.01	13.35	12.65	12.90	639,328	-0.85(-6.16%)
Jan 13, 2006	14.27	14.27	13.60	13.75	316,283	-0.38(-2.72%)
Jan 12, 2006	13.56	14.59	13.56	14.13	705,159	+0.43(+3.16%)
Jan 11, 2006	13.39	13.72	13.19	13.70	547,887	+0.36(+2.73%)
Jan 10, 2006	13.17	13.39	12.89	13.34	252,404	+0.05(+0.37%)
Jan 09, 2006	13.24	13.36	13.00	13.29	411,309	+0.15(+1.12%)
Jan 06, 2006	12.59	13.36	12.45	13.14	529,821	+0.55(+4.38%)
Jan 05, 2006	12.30	12.67	12.27	12.59	274,457	+0.34(+2.81%)
Jan 04, 2006	11.86	12.25	11.86	12.24	420,289	+0.37(+3.15%)
Jan 03, 2006	11.64	11.90	11.46	11.87	296,715	+0.23(+1.94%)
Dec 30, 2005	11.85	11.85	11.48	11.64	287,190	-0.30(-2.47%)
Dec 29, 2005	12.10	12.18	11.79	11.94	251,111	-0.20(-1.62%)
Dec 28, 2005	11.88	12.20	11.83	12.14	353,341	+0.32(+2.75%)
Dec 27, 2005	11.71	11.96	11.71	11.81	282,734	+0.09(+0.76%)
Dec 23, 2005	11.53	11.81	11.53	11.72	335,159	+0.19(+1.62%)
Dec 22, 2005	11.31	11.59	11.11	11.54	455,848	+0.21(+1.82%)
Dec 21, 2005	11.40	11.56	11.19	11.33	243,414	+0.03(+0.26%)
Dec 20, 2005	11.20	11.49	11.11	11.30	355,039	+0.12(+1.06%)
Dec 19, 2005	11.42	11.51	11.14	11.18	377,435	-0.32(-2.82%)
Dec 16, 2005	11.67	11.76	11.41	11.51	489,967	-0.09(-0.76%)
Dec 15, 2005	11.86	11.86	11.42	11.60	498,904	-0.18(-1.51%)
Dec 14, 2005	12.12	12.15	11.50	11.77	478,411	-0.34(-2.84%)
Dec 13, 2005	12.03	12.22	11.97	12.12	396,716	+0.07(+0.57%)
Dec 12, 2005	11.94	12.20	11.78	12.05	824,121	+0.22(+1.83%)
Dec 09, 2005	12.07	12.11	11.64	11.83	932,390	-0.31(-2.59%)
Dec 08, 2005	12.36	12.72	11.99	12.15	748,535	-0.46(-3.67%)
Dec 07, 2005	12.97	13.04	12.51	12.61	568,732	-0.48(-3.68%)
Dec 06, 2005	13.24	13.48	13.05	13.09	187,455	-0.03(-0.22%)
Dec 05, 2005	13.30	13.30	12.91	13.12	224,054	-0.17(-1.26%)
Dec 02, 2005	13.57	13.61	13.11	13.29	300,284	-0.34(-2.53%)
Dec 01, 2005	13.41	13.63	13.27	13.63	422,540	+0.41(+3.13%)
Nov 30, 2005	12.94	13.51	12.86	13.22	384,088	+0.46(+3.63%)
Nov 29, 2005	12.80	13.09	12.61	12.76	176,814	+0.15(+1.17%)
Nov 28, 2005	12.70	12.78	12.44	12.61	189,488	-0.35(-2.73%)
Nov 25, 2005	12.71	12.98	12.71	12.96	121,024	+0.19(+1.46%)
Nov 23, 2005	12.88	12.98	12.72	12.78	156,551	-0.12(-0.92%)
Nov 22, 2005	12.73	12.99	12.62	12.89	173,661	+0.13(+1.00%)
Nov 21, 2005	13.05	13.07	12.53	12.77	489,581	-0.22(-1.67%)
Nov 18, 2005	12.68	12.98	12.56	12.98	522,634	+0.40(+3.21%)
Nov 17, 2005	11.95	12.80	11.82	12.58	810,706	+0.54(+4.50%)
Nov 16, 2005	12.29	12.29	11.92	12.04	775,882	-0.25(-2.00%)
Nov 15, 2005	12.75	12.80	12.24	12.28	778,189	-0.47(-3.70%)
Nov 14, 2005	12.88	13.40	12.66	12.76	1,105,370	-0.17(-1.30%)
Nov 11, 2005	12.30	13.09	12.30	12.92	1,056,206	+0.37(+2.98%)
Nov 10, 2005	12.32	12.58	12.07	12.55	413,779	+0.25(+2.00%)
Nov 09, 2005	12.28	12.43	12.00	12.30	387,013	+0.02(+0.16%)
Nov 08, 2005	11.72	12.30	11.64	12.28	540,459	+0.49(+4.17%)
Nov 07, 2005	11.61	11.91	11.59	11.79	284,275	+0.21(+1.78%)
Nov 04, 2005	11.78	11.87	11.50	11.59	302,276	-0.11(-0.93%)
Nov 03, 2005	11.12	11.80	11.07	11.69	708,228	+0.68(+6.17%)
Nov 02, 2005	10.43	11.02	10.35	11.01	331,456	+0.58(+5.57%)
Nov 01, 2005	10.52	10.60	10.22	10.43	354,052	-0.15(-1.39%)
Oct 31, 2005	10.65	10.73	10.48	10.58	465,215	-0.06(-0.56%)
Oct 28, 2005	10.34	10.78	10.14	10.64	477,125	+0.30(+2.85%)
Oct 27, 2005	10.18	10.49	10.18	10.35	431,084	+0.10(+0.96%)
Oct 26, 2005	10.17	10.39	9.991	10.25	408,500	+0.05(+0.48%)
Oct 25, 2005	10.16	10.31	9.843	10.20	435,915	+0.02(+0.19%)
Oct 24, 2005	9.932	10.20	9.873	10.18	392,032	+0.28(+2.78%)
Oct 21, 2005	10.22	10.33	9.794	9.902	1,120,616	-0.38(-3.73%)
Oct 20, 2005	9.154	10.36	9.105	10.29	1,816,683	-0.14(-1.32%)
Oct 19, 2005	10.44	10.46	9.794	10.42	1,360,672	-0.10(-0.94%)
Oct 18, 2005	10.82	10.82	10.40	10.52	435,262	-0.30(-2.73%)
Oct 17, 2005	10.83	10.88	10.44	10.82	365,426	+0.05(+0.46%)
Oct 14, 2005	10.74	10.90	10.54	10.77	532,928	+0.06(+0.55%)
Oct 13, 2005	10.53	10.78	10.42	10.71	741,887	+0.23(+2.16%)
Oct 12, 2005	10.53	10.56	10.33	10.48	684,917	-0.11(-1.02%)
Oct 11, 2005	10.58	10.83	10.50	10.59	1,165,737	+0.14(+1.32%)
Oct 10, 2005	10.79	10.82	10.36	10.45	741,071	+0.12(+1.14%)
Oct 07, 2005	9.883	10.43	9.873	10.34	539,896	+0.48(+4.89%)
Oct 06, 2005	10.18	10.26	9.853	9.853	1,169,273	-0.34(-3.38%)
Oct 05, 2005	10.70	10.76	10.20	10.20	223,398	-0.59(-5.47%)
Oct 04, 2005	10.68	10.92	10.66	10.79	391,626	+0.13(+1.20%)
Oct 03, 2005	10.57	10.72	10.23	10.66	748,607	+0.07(+0.65%)
Sep 30, 2005	10.26	10.68	10.26	10.59	319,254	+0.31(+2.97%)
Sep 29, 2005	10.45	10.52	9.873	10.29	1,453,593	-0.21(-1.97%)
Sep 28, 2005	10.83	10.87	10.48	10.49	1,138,423	+0.13(+1.23%)
Sep 27, 2005	10.71	10.71	10.34	10.36	744,822	-0.40(-3.75%)
Sep 26, 2005	10.68	10.86	10.67	10.77	284,579	+0.20(+1.86%)
Sep 23, 2005	10.57	10.68	10.34	10.57	249,256	+0.06(+0.56%)
Sep 22, 2005	10.51	10.61	10.24	10.51	316,282	+0.03(+0.28%)
Sep 21, 2005	10.81	10.81	10.28	10.48	652,425	-0.29(-2.65%)
Sep 20, 2005	11.30	11.41	10.75	10.77	443,031	-0.59(-5.20%)
Sep 19, 2005	11.27	11.46	11.10	11.36	313,390	+0.08(+0.70%)
Sep 16, 2005	11.24	11.37	11.13	11.28	1,111,339	+0.19(+1.69%)
Sep 15, 2005	11.51	11.57	10.88	11.09	704,933	-0.46(-4.00%)
Sep 14, 2005	11.61	11.75	11.40	11.56	396,518	-0.07(-0.59%)
Sep 13, 2005	12.19	12.21	11.60	11.62	790,823	-0.61(-4.99%)
Sep 12, 2005	12.35	12.67	12.21	12.24	581,717	-0.18(-1.43%)
Sep 09, 2005	12.17	12.54	12.17	12.41	523,747	+0.26(+2.11%)
Sep 08, 2005	12.16	12.20	11.91	12.16	393,118	+0.04(+0.33%)
Sep 07, 2005	11.91	12.22	11.84	12.12	535,674	+0.12(+0.98%)
Sep 06, 2005	11.76	12.06	11.72	12.00	644,413	+0.30(+2.52%)
Sep 02, 2005	11.57	11.89	11.53	11.70	325,209	+0.14(+1.19%)
Sep 01, 2005	11.95	11.95	11.46	11.57	761,005	-0.17(-1.43%)
Aug 31, 2005	11.62	11.85	11.50	11.73	649,443	+0.08(+0.68%)
Aug 30, 2005	11.80	11.83	11.47	11.65	319,946	-0.15(-1.25%)
Aug 29, 2005	11.19	11.80	10.92	11.80	551,548	+0.46(+4.08%)
Aug 26, 2005	11.80	11.81	11.26	11.34	312,027	-0.37(-3.19%)
Aug 25, 2005	11.57	11.83	11.57	11.71	250,834	+0.16(+1.36%)
Aug 24, 2005	11.37	11.94	11.27	11.56	619,172	-0.08(-0.68%)
Aug 23, 2005	12.01	12.06	11.48	11.63	655,694	-0.32(-2.72%)
Aug 22, 2005	12.02	12.17	11.81	11.96	401,820	+0.15(+1.25%)
Aug 19, 2005	11.79	12.38	11.77	11.81	1,195,547	-0.06(-0.50%)
Aug 18, 2005	12.01	12.06	11.64	11.87	1,211,029	-0.08(-0.66%)
Aug 17, 2005	11.05	12.06	11.05	11.95	2,672,312	+0.94(+8.59%)
Aug 16, 2005	11.24	11.27	10.83	11.00	1,369,948	+0.08(+0.72%)
Aug 15, 2005	10.77	10.99	10.58	10.93	1,613,160	+0.31(+2.87%)
Aug 12, 2005	10.04	10.65	9.942	10.62	6,831,151	+0.63(+6.30%)
Aug 11, 2005	9.705	10.24	9.676	9.991	623,706	+0.28(+2.84%)
Aug 10, 2005	9.755	9.942	9.558	9.715	579,716	-0.10(-1.00%)
Aug 09, 2005	9.499	9.863	9.420	9.814	338,845	+0.35(+3.75%)
Aug 08, 2005	9.538	9.597	9.371	9.459	224,375	-0.04(-0.41%)
Aug 05, 2005	9.056	9.627	9.036	9.499	328,958	+0.41(+4.55%)
Aug 04, 2005	9.597	9.646	9.075	9.085	474,925	-0.57(-5.91%)
Aug 03, 2005	9.696	9.705	9.548	9.656	315,648	+0.01(+0.10%)
Aug 02, 2005	9.479	9.646	9.420	9.646	363,792	+0.24(+2.51%)
Aug 01, 2005	9.479	9.686	9.312	9.410	436,913	-0.02(-0.21%)
Jul 29, 2005	8.918	9.508	8.918	9.430	841,324	+0.52(+5.86%)
Jul 28, 2005	9.154	9.154	8.819	8.908	638,427	-0.08(-0.88%)
Jul 27, 2005	9.351	9.351	8.800	8.987	644,392	-0.36(-3.89%)
Jul 26, 2005	9.617	9.636	9.302	9.351	395,985	-0.27(-2.76%)
Jul 25, 2005	9.597	9.774	9.597	9.617	254,737	+0.02(+0.21%)
Jul 22, 2005	10.02	10.25	9.597	9.597	436,204	-0.42(-4.22%)
Jul 21, 2005	10.48	10.48	9.784	10.02	777,802	-0.46(-4.41%)
Jul 20, 2005	9.351	10.56	9.056	10.48	1,060,210	+1.11(+11.87%)
Jul 19, 2005	9.006	9.430	9.006	9.371	369,636	+0.38(+4.27%)
Jul 18, 2005	9.381	9.548	8.947	8.987	209,915	-0.41(-4.40%)
Jul 15, 2005	9.154	9.479	9.026	9.400	638,344	+0.18(+1.92%)
Jul 14, 2005	9.696	9.755	8.957	9.223	526,766	+0.26(+2.85%)
Jul 13, 2005	8.603	9.184	8.554	8.967	540,205	+0.36(+4.23%)
Jul 12, 2005	8.042	8.711	7.963	8.603	943,022	+0.56(+6.98%)
Jul 11, 2005	7.914	8.160	7.776	8.042	434,540	+0.09(+1.11%)
Jul 08, 2005	7.638	8.002	7.638	7.953	442,718	+0.31(+4.12%)
Jul 07, 2005	7.628	7.786	7.619	7.638	229,988	-0.22(-2.76%)
Jul 06, 2005	7.924	7.943	7.737	7.855	353,260	-0.06(-0.75%)
Jul 05, 2005	7.934	7.934	7.776	7.914	435,733	-0.02(-0.31%)