Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2008	15.51	15.91	14.79	15.05	449,447	-0.54(-3.47%)
May 30, 2008	15.03	15.59	14.89	15.59	499,160	+0.56(+3.73%)
May 29, 2008	14.84	15.39	14.73	15.03	180,839	+0.11(+0.73%)
May 28, 2008	15.25	15.25	14.73	14.92	175,575	-0.22(-1.43%)
May 27, 2008	14.71	15.21	14.71	15.14	125,687	+0.40(+2.74%)
May 26, 2008	15.18	15.49	14.59	14.74	228,400	+0.00(+0.00%)
May 23, 2008	15.18	15.49	14.59	14.74	228,400	-0.48(-3.17%)
May 22, 2008	15.12	15.39	14.85	15.22	270,428	+0.19(+1.24%)
May 21, 2008	15.36	15.62	14.91	15.03	268,044	-0.29(-1.86%)
May 20, 2008	15.53	15.92	15.06	15.32	211,650	-0.31(-1.95%)
May 19, 2008	15.64	16.03	15.41	15.62	254,230	-0.06(-0.38%)
May 16, 2008	15.96	15.97	15.37	15.68	320,494	-0.17(-1.06%)
May 15, 2008	15.79	16.02	15.51	15.85	188,575	+0.04(+0.25%)
May 14, 2008	15.28	15.95	15.27	15.81	517,238	+0.54(+3.55%)
May 13, 2008	15.04	15.40	15.01	15.27	234,868	+0.29(+1.91%)
May 12, 2008	15.15	15.26	14.74	14.98	449,258	-0.01(-0.07%)
May 09, 2008	14.86	15.17	14.63	14.99	975,806	+0.95(+6.80%)
May 08, 2008	14.26	14.40	13.88	14.04	333,860	-0.17(-1.18%)
May 07, 2008	14.43	14.84	14.09	14.20	304,578	-0.22(-1.50%)
May 06, 2008	14.16	14.53	14.01	14.42	296,893	+0.21(+1.45%)
May 05, 2008	13.94	14.28	13.78	14.21	315,482	+0.28(+1.98%)
May 02, 2008	14.43	14.43	13.71	13.94	430,649	-0.33(-2.34%)
May 01, 2008	13.75	14.34	13.75	14.27	446,817	+0.49(+3.57%)
Apr 30, 2008	14.16	14.24	13.58	13.78	259,761	-0.32(-2.23%)
Apr 29, 2008	14.18	14.60	13.89	14.10	339,013	-0.06(-0.42%)
Apr 28, 2008	14.74	14.74	14.10	14.16	508,703	-0.54(-3.68%)
Apr 25, 2008	14.21	14.85	13.78	14.70	1,863,162	+0.49(+3.47%)
Apr 24, 2008	13.56	15.19	13.37	14.20	1,938,351	+0.95(+7.13%)
Apr 23, 2008	13.35	13.49	13.13	13.26	784,449	-0.23(-1.68%)
Apr 22, 2008	13.85	14.02	13.38	13.49	709,276	-0.40(-2.91%)
Apr 21, 2008	13.46	13.99	13.46	13.89	473,564	+0.33(+2.47%)
Apr 18, 2008	13.78	14.00	13.21	13.56	662,098	-0.05(-0.36%)
Apr 17, 2008	13.86	13.97	13.41	13.60	287,890	-0.27(-1.92%)
Apr 16, 2008	13.49	14.34	13.20	13.87	672,211	+0.49(+3.68%)
Apr 15, 2008	13.09	13.44	12.95	13.38	666,380	+0.34(+2.64%)
Apr 14, 2008	12.90	13.16	12.71	13.03	501,247	+0.15(+1.15%)
Apr 11, 2008	13.39	13.51	12.83	12.89	371,743	-0.68(-5.01%)
Apr 10, 2008	13.21	13.65	13.05	13.56	421,731	+0.32(+2.45%)
Apr 09, 2008	13.45	13.68	13.18	13.24	329,717	-0.22(-1.61%)
Apr 08, 2008	13.44	13.56	13.10	13.46	384,043	-0.12(-0.87%)
Apr 07, 2008	13.74	13.83	13.51	13.57	322,113	-0.10(-0.72%)
Apr 04, 2008	13.85	13.86	13.54	13.67	711,224	-0.27(-1.91%)
Apr 03, 2008	13.72	14.27	13.72	13.94	711,397	+0.10(+0.71%)
Apr 02, 2008	13.52	13.90	13.37	13.84	654,228	+0.37(+2.78%)
Apr 01, 2008	13.35	13.73	13.30	13.47	763,228	+0.41(+3.17%)
Mar 31, 2008	12.83	13.26	12.63	13.05	393,525	+0.26(+2.00%)
Mar 28, 2008	13.11	13.56	12.76	12.80	713,923	-0.03(-0.23%)
Mar 27, 2008	13.37	13.37	12.80	12.83	635,351	-0.55(-4.12%)
Mar 26, 2008	13.31	13.54	12.72	13.38	762,167	-0.02(-0.15%)
Mar 25, 2008	13.62	13.97	13.28	13.40	671,224	-0.20(-1.45%)
Mar 24, 2008	12.97	13.87	12.87	13.59	448,655	+0.70(+5.42%)
Mar 21, 2008	12.69	13.14	12.40	12.90	794,868	+0.00(+0.00%)
Mar 20, 2008	12.69	13.14	12.40	12.90	794,868	+0.33(+2.66%)
Mar 19, 2008	13.09	13.31	12.56	12.56	751,366	-0.43(-3.33%)
Mar 18, 2008	13.39	13.77	12.80	12.99	897,571	-0.09(-0.68%)
Mar 17, 2008	12.97	13.41	12.89	13.08	446,337	-0.14(-1.04%)
Mar 14, 2008	13.58	13.60	12.96	13.22	584,332	-0.22(-1.61%)
Mar 13, 2008	13.04	13.67	12.85	13.44	785,736	+0.27(+2.02%)
Mar 12, 2008	12.98	13.36	12.54	13.17	760,593	+0.19(+1.44%)
Mar 11, 2008	12.54	13.17	12.44	12.98	674,053	+0.74(+6.03%)
Mar 10, 2008	12.55	12.62	12.21	12.25	273,432	-0.24(-1.89%)
Mar 07, 2008	12.06	12.75	11.96	12.48	806,595	+0.32(+2.59%)
Mar 06, 2008	12.72	12.98	12.11	12.17	393,815	-0.65(-5.07%)
Mar 05, 2008	12.79	12.95	12.51	12.82	314,260	+0.08(+0.62%)
Mar 04, 2008	12.21	12.82	12.18	12.74	310,986	+0.35(+2.86%)
Mar 03, 2008	12.58	12.86	12.08	12.38	407,953	-0.24(-1.87%)
Feb 29, 2008	12.46	12.80	12.38	12.62	499,964	+0.00(+0.00%)
Feb 28, 2008	12.92	13.03	12.57	12.62	496,456	-0.37(-2.88%)
Feb 27, 2008	13.12	13.56	12.87	12.99	588,875	-0.27(-2.00%)
Feb 26, 2008	13.26	13.34	12.89	13.26	585,650	-0.07(-0.52%)
Feb 25, 2008	12.86	13.48	12.63	13.33	612,496	+0.53(+4.15%)
Feb 22, 2008	12.81	13.12	12.55	12.80	627,563	-0.03(-0.23%)
Feb 21, 2008	12.80	12.94	12.51	12.83	560,585	+0.15(+1.16%)
Feb 20, 2008	12.17	12.85	12.17	12.68	396,682	+0.45(+3.70%)
Feb 19, 2008	12.14	12.48	12.01	12.23	322,272	+0.23(+1.89%)
Feb 18, 2008	12.00	12.19	11.86	12.00	384,459	+0.00(+0.00%)
Feb 15, 2008	12.00	12.19	11.86	12.00	384,459	-0.11(-0.89%)
Feb 14, 2008	12.15	12.35	11.91	12.11	457,568	-0.01(-0.08%)
Feb 13, 2008	11.71	12.48	11.51	12.12	958,888	+0.51(+4.41%)
Feb 12, 2008	11.32	11.97	11.32	11.61	491,151	+0.39(+3.51%)
Feb 11, 2008	11.41	11.54	11.18	11.21	655,539	-0.29(-2.48%)
Feb 08, 2008	9.923	12.14	9.923	11.50	1,675,496	+0.39(+3.55%)
Feb 07, 2008	10.73	11.21	10.43	11.10	753,404	+0.21(+1.90%)
Feb 06, 2008	11.04	11.36	10.79	10.90	432,563	-0.04(-0.36%)
Feb 05, 2008	11.25	11.53	10.90	10.94	358,377	-0.45(-3.98%)
Feb 04, 2008	12.00	12.14	11.36	11.39	344,982	-0.67(-5.55%)
Feb 01, 2008	10.67	12.13	10.65	12.06	789,333	+1.42(+13.32%)
Jan 31, 2008	10.48	10.91	10.42	10.64	488,045	+0.00(+0.00%)
Jan 30, 2008	10.46	10.90	10.21	10.64	382,245	+0.08(+0.75%)
Jan 29, 2008	10.41	10.64	10.08	10.56	260,650	+0.19(+1.80%)
Jan 28, 2008	10.24	10.39	9.785	10.38	385,483	+0.22(+2.13%)
Jan 25, 2008	9.844	10.34	9.726	10.16	688,663	+0.43(+4.45%)
Jan 24, 2008	9.844	9.962	9.352	9.726	1,010,696	-0.10(-1.00%)
Jan 23, 2008	9.893	10.82	9.558	9.824	1,565,111	-1.03(-9.52%)
Jan 22, 2008	10.13	11.15	10.05	10.86	458,248	-0.06(-0.54%)
Jan 21, 2008	11.01	11.16	10.66	10.92	613,788	+0.00(+0.00%)
Jan 18, 2008	11.01	11.16	10.66	10.92	613,788	+0.16(+1.46%)
Jan 17, 2008	10.88	11.04	10.46	10.76	436,932	-0.06(-0.55%)
Jan 16, 2008	10.46	11.20	10.34	10.82	495,400	+0.34(+3.29%)
Jan 15, 2008	10.96	10.96	10.41	10.47	417,999	-0.70(-6.26%)
Jan 14, 2008	10.74	11.30	10.45	11.17	448,259	+0.52(+4.90%)
Jan 11, 2008	10.99	11.08	10.56	10.65	494,353	-0.40(-3.65%)
Jan 10, 2008	10.33	11.28	10.22	11.05	730,733	+0.59(+5.64%)
Jan 09, 2008	10.36	10.68	10.07	10.46	621,792	+0.08(+0.76%)
Jan 08, 2008	10.83	11.07	10.38	10.39	564,284	-0.40(-3.74%)
Jan 07, 2008	10.96	11.12	10.71	10.79	916,977	-0.17(-1.53%)
Jan 04, 2008	11.97	12.34	10.94	10.96	928,208	-1.10(-9.14%)
Jan 03, 2008	12.60	12.85	11.99	12.06	626,943	-0.50(-4.00%)
Jan 02, 2008	12.82	13.01	12.42	12.56	889,719	-0.31(-2.45%)
Jan 01, 2008	12.80	12.96	12.61	12.88	0	+0.00(+0.00%)
Dec 31, 2007	12.80	12.96	12.61	12.88	984,768	+0.04(+0.31%)
Dec 28, 2007	12.88	13.19	12.80	12.84	669,623	+0.12(+0.93%)
Dec 27, 2007	13.19	13.34	12.71	12.72	604,860	-0.08(-0.62%)
Dec 26, 2007	13.06	13.11	12.71	12.80	355,195	-0.39(-2.98%)
Dec 24, 2007	12.86	13.27	12.81	13.19	191,694	+0.39(+3.08%)
Dec 21, 2007	12.57	12.93	12.48	12.80	1,048,874	+0.43(+3.50%)
Dec 20, 2007	12.77	12.91	11.99	12.36	653,469	-0.25(-1.95%)
Dec 19, 2007	12.40	12.93	12.34	12.61	430,605	+0.16(+1.26%)
Dec 18, 2007	12.76	13.00	12.22	12.45	530,612	-0.28(-2.17%)
Dec 17, 2007	13.29	13.46	12.64	12.73	666,011	-0.67(-5.00%)
Dec 14, 2007	13.53	13.76	13.33	13.40	321,723	-0.32(-2.37%)
Dec 13, 2007	13.67	13.81	13.39	13.72	419,239	-0.09(-0.64%)
Dec 12, 2007	13.91	14.21	13.67	13.81	464,951	+0.18(+1.30%)
Dec 11, 2007	14.02	14.21	13.56	13.63	437,208	-0.34(-2.46%)
Dec 10, 2007	13.83	14.17	13.83	13.98	945,343	+0.21(+1.50%)
Dec 07, 2007	13.73	14.04	13.63	13.77	427,522	+0.08(+0.57%)
Dec 06, 2007	13.79	13.88	13.54	13.69	637,640	-0.14(-1.00%)
Dec 05, 2007	13.51	14.05	13.45	13.83	363,160	+0.55(+4.15%)
Dec 04, 2007	13.56	13.93	13.20	13.28	1,013,106	-0.41(-3.02%)
Dec 03, 2007	14.33	14.33	13.61	13.69	904,052	-0.59(-4.13%)
Nov 30, 2007	14.30	14.58	14.05	14.28	420,704	+0.21(+1.47%)
Nov 29, 2007	14.63	14.76	14.00	14.08	392,226	-0.61(-4.16%)
Nov 28, 2007	13.79	14.74	13.72	14.69	440,328	+1.17(+8.67%)
Nov 27, 2007	13.76	13.86	13.29	13.52	632,326	-0.28(-2.00%)
Nov 26, 2007	14.40	14.63	13.65	13.79	529,285	-0.64(-4.43%)
Nov 23, 2007	14.15	14.60	13.97	14.43	128,453	+0.45(+3.24%)
Nov 21, 2007	14.17	14.41	13.93	13.98	435,542	-0.30(-2.07%)
Nov 20, 2007	14.12	14.47	13.88	14.27	487,612	+0.17(+1.19%)
Nov 19, 2007	14.45	14.45	13.93	14.11	399,382	-0.44(-3.04%)
Nov 16, 2007	14.54	14.70	14.15	14.55	638,576	+0.05(+0.34%)
Nov 15, 2007	15.62	15.62	14.32	14.50	1,118,887	-1.23(-7.82%)
Nov 14, 2007	15.61	16.05	15.45	15.73	766,814	+0.24(+1.53%)
Nov 13, 2007	15.71	15.88	15.08	15.49	991,194	-0.04(-0.25%)
Nov 12, 2007	15.45	15.91	15.22	15.53	781,285	+0.13(+0.83%)
Nov 09, 2007	15.05	15.57	14.93	15.41	595,927	+0.20(+1.29%)
Nov 08, 2007	15.16	15.50	14.73	15.21	638,715	+0.15(+0.98%)
Nov 07, 2007	16.07	16.10	15.03	15.06	613,298	-1.26(-7.72%)
Nov 06, 2007	16.48	16.48	15.90	16.32	869,711	-0.09(-0.54%)
Nov 05, 2007	15.92	16.47	15.35	16.41	1,072,829	+0.26(+1.58%)
Nov 02, 2007	15.34	16.39	15.15	16.15	946,198	+0.87(+5.67%)
Nov 01, 2007	15.49	15.49	14.82	15.29	930,013	-0.46(-2.94%)
Oct 31, 2007	15.41	15.99	15.28	15.75	1,165,167	+0.43(+2.83%)
Oct 30, 2007	14.76	15.54	14.63	15.32	639,639	+0.46(+3.11%)
Oct 29, 2007	14.72	15.22	14.42	14.85	782,704	+0.16(+1.07%)
Oct 26, 2007	15.23	15.31	14.62	14.70	499,408	-0.18(-1.19%)
Oct 25, 2007	15.11	15.41	14.38	14.87	1,909,234	-0.71(-4.55%)
Oct 24, 2007	15.80	16.38	15.07	15.58	650,856	-0.46(-2.88%)
Oct 23, 2007	15.99	16.41	15.76	16.05	410,946	+0.22(+1.37%)
Oct 22, 2007	15.00	15.95	14.58	15.83	601,692	+0.94(+6.28%)
Oct 19, 2007	15.45	15.45	14.88	14.89	493,896	-0.56(-3.63%)
Oct 18, 2007	15.13	15.78	14.92	15.45	393,807	+0.21(+1.36%)
Oct 17, 2007	15.01	15.60	15.01	15.25	445,692	+0.14(+0.91%)
Oct 16, 2007	15.53	15.81	15.05	15.11	670,259	-0.53(-3.40%)
Oct 15, 2007	15.80	16.11	15.53	15.64	407,507	-0.22(-1.37%)
Oct 12, 2007	15.19	16.08	15.10	15.86	319,225	+0.66(+4.34%)
Oct 11, 2007	15.83	15.94	15.11	15.20	510,055	-0.58(-3.68%)
Oct 10, 2007	16.24	16.24	15.50	15.78	531,599	-0.53(-3.26%)
Oct 09, 2007	16.58	16.66	16.08	16.31	365,702	-0.29(-1.72%)
Oct 08, 2007	16.84	17.30	16.45	16.60	391,754	-0.30(-1.75%)
Oct 05, 2007	16.63	17.42	16.48	16.89	415,042	+0.47(+2.88%)
Oct 04, 2007	16.68	16.79	16.33	16.42	390,572	-0.22(-1.30%)
Oct 03, 2007	16.98	17.11	16.42	16.64	380,857	-0.40(-2.37%)
Oct 02, 2007	16.58	17.29	16.30	17.04	658,592	+0.28(+1.64%)
Oct 01, 2007	14.85	16.79	14.85	16.76	1,012,925	+1.90(+12.78%)
Sep 28, 2007	15.49	15.58	14.84	14.86	470,129	-0.68(-4.37%)
Sep 27, 2007	15.47	15.71	15.33	15.54	483,883	+0.21(+1.35%)
Sep 26, 2007	15.49	15.83	15.15	15.34	479,016	-0.03(-0.19%)
Sep 25, 2007	14.86	15.44	14.83	15.37	352,546	+0.38(+2.56%)
Sep 24, 2007	15.04	15.17	14.86	14.98	355,663	-0.10(-0.65%)
Sep 21, 2007	14.86	15.49	14.82	15.08	444,713	+0.35(+2.41%)
Sep 20, 2007	14.85	15.12	14.69	14.73	367,552	-0.20(-1.32%)
Sep 19, 2007	15.24	15.70	14.86	14.92	459,899	-0.16(-1.04%)
Sep 18, 2007	14.47	15.10	14.17	15.08	573,433	+0.72(+5.00%)
Sep 17, 2007	15.10	15.10	14.33	14.36	617,854	-0.74(-4.89%)
Sep 14, 2007	14.66	15.20	14.59	15.10	369,017	+0.35(+2.40%)
Sep 13, 2007	14.96	15.15	14.71	14.75	297,683	-0.12(-0.79%)
Sep 12, 2007	15.00	15.36	14.84	14.86	379,928	-0.20(-1.31%)
Sep 11, 2007	15.34	15.39	15.01	15.06	366,569	-0.23(-1.48%)
Sep 10, 2007	15.87	15.91	14.98	15.29	505,597	-0.52(-3.30%)
Sep 07, 2007	15.98	16.34	15.56	15.81	401,538	-0.45(-2.78%)
Sep 06, 2007	16.50	16.50	16.16	16.26	482,771	-0.20(-1.20%)
Sep 05, 2007	15.90	16.50	15.86	16.46	962,827	+0.45(+2.83%)
Sep 04, 2007	15.86	16.23	15.65	16.01	709,953	+0.03(+0.19%)
Aug 31, 2007	15.06	16.01	14.86	15.98	715,795	+0.26(+1.63%)
Aug 30, 2007	15.79	16.15	15.69	15.72	351,513	-0.24(-1.48%)
Aug 29, 2007	15.82	16.06	15.64	15.96	324,958	+0.31(+1.95%)
Aug 28, 2007	16.86	16.89	15.51	15.65	660,752	-1.44(-8.41%)
Aug 27, 2007	17.42	17.47	17.02	17.09	307,193	-0.41(-2.36%)
Aug 24, 2007	17.42	17.61	17.22	17.50	436,446	+0.06(+0.34%)
Aug 23, 2007	17.15	17.92	16.66	17.44	688,633	+0.40(+2.37%)
Aug 22, 2007	16.77	17.31	16.37	17.04	340,299	+0.47(+2.85%)
Aug 21, 2007	16.44	16.79	16.34	16.57	327,641	+0.13(+0.78%)
Aug 20, 2007	16.59	16.73	16.02	16.44	354,504	-0.08(-0.48%)
Aug 17, 2007	16.82	16.92	16.22	16.52	454,408	+0.53(+3.33%)
Aug 16, 2007	16.20	16.93	15.29	15.99	872,875	-0.29(-1.75%)
Aug 15, 2007	16.74	16.86	16.27	16.27	619,728	-0.52(-3.11%)
Aug 14, 2007	17.32	17.48	16.74	16.79	725,075	-0.43(-2.51%)
Aug 13, 2007	16.84	18.59	16.52	17.23	1,397,202	+0.63(+3.80%)
Aug 10, 2007	13.90	17.23	13.45	16.60	2,089,680	+2.88(+21.03%)
Aug 09, 2007	13.83	14.31	13.21	13.71	2,479,947	-0.19(-1.35%)
Aug 08, 2007	15.45	15.63	13.70	13.90	1,900,572	-1.31(-8.61%)
Aug 07, 2007	15.72	15.89	14.57	15.21	1,631,128	-0.54(-3.44%)
Aug 06, 2007	16.23	16.23	15.53	15.75	787,704	-0.33(-2.08%)
Aug 03, 2007	16.18	17.31	16.06	16.08	800,092	-1.02(-5.98%)
Aug 02, 2007	17.65	17.72	16.91	17.11	846,486	-0.49(-2.80%)
Aug 01, 2007	17.30	17.64	16.94	17.60	1,327,340	+0.17(+0.96%)
Jul 31, 2007	17.76	18.24	17.40	17.43	1,048,873	-0.26(-1.45%)
Jul 30, 2007	17.91	17.96	17.02	17.69	1,179,011	+0.04(+0.22%)
Jul 27, 2007	18.90	18.92	17.47	17.65	1,568,087	-1.32(-6.95%)
Jul 26, 2007	20.57	20.62	18.30	18.97	4,156,862	-3.81(-16.72%)
Jul 25, 2007	21.96	23.08	21.96	22.78	1,064,238	+0.66(+2.98%)
Jul 24, 2007	22.87	22.92	21.92	22.12	605,955	-0.77(-3.36%)
Jul 23, 2007	23.29	23.52	22.85	22.89	402,331	-0.34(-1.48%)
Jul 20, 2007	23.56	23.61	22.88	23.23	513,038	-0.42(-1.79%)
Jul 19, 2007	23.28	23.80	23.13	23.65	323,105	+0.51(+2.21%)
Jul 18, 2007	23.64	23.64	22.64	23.14	500,192	-0.60(-2.53%)
Jul 17, 2007	22.11	24.00	22.10	23.74	1,019,144	+1.65(+7.49%)
Jul 16, 2007	22.10	22.19	21.69	22.09	495,916	-0.03(-0.13%)
Jul 13, 2007	22.60	22.71	22.01	22.12	320,077	-0.51(-2.26%)
Jul 12, 2007	22.42	22.72	22.11	22.63	270,085	+0.34(+1.55%)
Jul 11, 2007	22.19	22.35	21.79	22.29	384,167	+0.13(+0.58%)
Jul 10, 2007	22.27	22.57	21.93	22.16	686,020	-0.37(-1.66%)
Jul 09, 2007	21.90	22.83	21.80	22.53	536,682	+0.57(+2.60%)
Jul 06, 2007	22.20	22.38	21.88	21.96	229,379	-0.16(-0.71%)
Jul 05, 2007	22.02	22.15	21.75	22.12	308,611	+0.21(+0.94%)
Jul 03, 2007	22.01	22.20	21.74	21.91	242,944	-0.17(-0.76%)