Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.122	9.536	9.122	9.536	409,250	+0.33(+3.53%)
Mar 30, 2005	8.875	9.220	8.776	9.210	405,852	+0.29(+3.20%)
Mar 29, 2005	9.161	9.200	8.924	8.924	270,725	-0.24(-2.58%)
Mar 28, 2005	9.230	9.457	9.131	9.161	262,432	-0.06(-0.64%)
Mar 24, 2005	9.358	9.427	9.220	9.220	432,914	-0.09(-0.95%)
Mar 23, 2005	9.171	9.348	9.102	9.309	271,943	+0.14(+1.51%)
Mar 22, 2005	9.210	9.299	9.053	9.171	492,834	+0.00(+0.00%)
Mar 21, 2005	9.220	9.348	9.053	9.171	234,168	+0.00(+0.00%)
Mar 18, 2005	9.615	9.654	9.112	9.171	732,268	-0.38(-4.02%)
Mar 17, 2005	9.615	9.733	9.398	9.555	396,979	+0.00(+0.00%)
Mar 16, 2005	9.644	10.07	9.546	9.555	412,183	-0.15(-1.52%)
Mar 15, 2005	9.792	9.972	9.624	9.703	443,251	+0.02(+0.20%)
Mar 14, 2005	9.772	9.999	9.595	9.684	379,806	+0.06(+0.61%)
Mar 11, 2005	9.851	10.11	9.585	9.624	517,968	-0.20(-2.01%)
Mar 10, 2005	9.772	10.14	9.595	9.822	786,397	+0.16(+1.63%)
Mar 09, 2005	9.733	9.871	9.565	9.664	518,200	+0.14(+1.45%)
Mar 08, 2005	9.930	9.959	9.457	9.526	596,365	+0.15(+1.58%)
Mar 07, 2005	9.191	9.703	9.191	9.378	278,036	+0.01(+0.11%)
Mar 04, 2005	9.447	9.565	9.230	9.368	236,827	+0.01(+0.11%)
Mar 03, 2005	9.220	9.437	9.171	9.358	354,070	+0.14(+1.50%)
Mar 02, 2005	9.200	9.309	8.944	9.220	661,317	-0.05(-0.53%)
Mar 01, 2005	9.269	9.378	8.974	9.269	389,685	+0.09(+0.97%)
Feb 28, 2005	9.269	9.506	9.161	9.181	316,422	-0.21(-2.21%)
Feb 25, 2005	9.240	9.486	9.171	9.388	383,225	+0.08(+0.85%)
Feb 24, 2005	9.368	9.526	9.131	9.309	486,660	+0.00(+0.00%)
Feb 23, 2005	9.151	9.555	9.131	9.309	642,817	+0.24(+2.61%)
Feb 22, 2005	9.122	9.753	8.974	9.072	1,027,768	-0.06(-0.65%)
Feb 18, 2005	9.260	9.526	9.062	9.131	1,870,225	+1.00(+12.24%)
Feb 17, 2005	8.076	8.412	7.938	8.135	496,774	+0.01(+0.12%)
Feb 16, 2005	8.017	8.195	7.652	8.126	559,877	+0.25(+3.13%)
Feb 15, 2005	7.485	7.909	7.485	7.879	1,220,422	+0.43(+5.83%)
Feb 14, 2005	7.139	7.455	7.139	7.445	494,469	+0.24(+3.28%)
Feb 11, 2005	6.883	7.321	6.873	7.208	316,145	+0.30(+4.28%)
Feb 10, 2005	7.011	7.090	6.853	6.913	446,199	+0.01(+0.14%)
Feb 09, 2005	7.406	7.406	6.903	6.903	189,045	-0.40(-5.53%)
Feb 08, 2005	7.100	7.485	7.100	7.307	197,065	+0.12(+1.65%)
Feb 07, 2005	7.258	7.534	7.120	7.189	249,298	-0.01(-0.14%)
Feb 04, 2005	6.903	7.307	6.903	7.199	255,800	+0.19(+2.67%)
Feb 03, 2005	6.853	7.031	6.853	7.011	248,183	+0.08(+1.14%)
Feb 02, 2005	6.982	7.021	6.853	6.932	132,566	-0.09(-1.26%)
Feb 01, 2005	6.903	7.100	6.863	7.021	134,733	-0.03(-0.42%)
Jan 31, 2005	6.913	7.070	6.863	7.051	178,072	+0.20(+2.88%)
Jan 28, 2005	7.228	7.228	6.804	6.853	184,892	-0.28(-3.87%)
Jan 27, 2005	7.061	7.258	6.932	7.130	168,167	+0.10(+1.40%)
Jan 26, 2005	6.952	7.061	6.784	7.031	155,825	+0.16(+2.30%)
Jan 25, 2005	6.824	6.962	6.814	6.873	213,709	+0.09(+1.31%)
Jan 24, 2005	6.972	7.021	6.706	6.784	335,174	-0.26(-3.64%)
Jan 21, 2005	7.070	7.208	6.913	7.041	197,513	-0.03(-0.42%)
Jan 20, 2005	7.277	7.347	7.031	7.070	659,026	-0.17(-2.32%)
Jan 19, 2005	7.573	7.573	7.159	7.238	298,416	-0.33(-4.30%)
Jan 18, 2005	7.504	7.721	7.504	7.563	229,248	+0.01(+0.13%)
Jan 14, 2005	7.662	7.662	7.504	7.554	379,944	+0.03(+0.39%)
Jan 13, 2005	7.849	7.849	7.504	7.524	189,397	-0.21(-2.68%)
Jan 12, 2005	7.780	7.820	7.573	7.731	217,462	+0.08(+1.03%)
Jan 11, 2005	7.958	7.958	7.573	7.652	327,027	-0.28(-3.48%)
Jan 10, 2005	7.889	7.997	7.889	7.928	264,808	+0.02(+0.25%)
Jan 07, 2005	7.997	8.195	7.869	7.909	427,520	-0.07(-0.87%)
Jan 06, 2005	8.135	8.323	7.978	7.978	395,108	-0.11(-1.34%)
Jan 05, 2005	7.958	8.195	7.820	8.086	858,425	+0.15(+1.86%)
Jan 04, 2005	8.816	8.816	7.898	7.938	611,664	-0.82(-9.35%)
Jan 03, 2005	9.062	9.191	8.737	8.757	304,150	-0.25(-2.74%)
Dec 31, 2004	9.072	9.171	8.727	9.003	227,864	+0.00(+0.00%)
Dec 30, 2004	8.993	9.141	8.974	9.003	207,785	+0.01(+0.11%)
Dec 29, 2004	8.855	9.102	8.855	8.993	257,678	+0.07(+0.77%)
Dec 28, 2004	8.569	9.033	8.569	8.924	362,231	+0.40(+4.75%)
Dec 27, 2004	8.609	8.628	8.451	8.520	319,132	+0.04(+0.47%)
Dec 23, 2004	8.412	8.559	8.392	8.481	253,419	+0.02(+0.23%)
Dec 22, 2004	8.550	8.619	8.431	8.461	533,104	+0.00(+0.00%)
Dec 21, 2004	8.293	8.550	8.293	8.461	633,498	+0.10(+1.18%)
Dec 20, 2004	8.628	8.638	8.283	8.362	582,895	-0.16(-1.85%)
Dec 17, 2004	8.392	8.619	8.273	8.520	1,043,696	+0.12(+1.41%)
Dec 16, 2004	8.185	8.628	8.185	8.402	566,670	+0.19(+2.28%)
Dec 15, 2004	8.273	8.273	8.027	8.214	465,566	+0.10(+1.22%)
Dec 14, 2004	8.106	8.214	7.987	8.116	240,642	+0.03(+0.37%)
Dec 13, 2004	7.751	8.106	7.751	8.086	582,084	+0.21(+2.63%)
Dec 10, 2004	7.987	8.066	7.741	7.879	614,535	-0.07(-0.87%)
Dec 09, 2004	7.790	8.165	7.672	7.948	725,679	+0.14(+1.77%)
Dec 08, 2004	7.899	8.037	7.810	7.810	625,284	-0.12(-1.49%)
Dec 07, 2004	8.382	8.421	7.899	7.928	693,329	-0.45(-5.41%)
Dec 06, 2004	8.727	8.727	8.313	8.382	594,456	-0.17(-1.96%)
Dec 03, 2004	8.559	8.983	8.461	8.550	924,034	+0.15(+1.76%)
Dec 02, 2004	8.461	8.569	8.333	8.402	453,093	-0.10(-1.16%)
Dec 01, 2004	8.431	8.707	8.431	8.500	390,828	+0.07(+0.82%)
Nov 30, 2004	8.648	8.648	8.431	8.431	241,656	-0.19(-2.17%)
Nov 29, 2004	8.461	8.628	8.382	8.619	349,352	+0.14(+1.63%)
Nov 26, 2004	8.490	8.599	8.431	8.481	111,752	+0.00(+0.00%)
Nov 24, 2004	8.264	8.530	8.264	8.481	323,695	+0.15(+1.78%)
Nov 23, 2004	8.628	8.737	8.037	8.333	320,653	-0.28(-3.21%)
Nov 22, 2004	8.490	8.678	8.481	8.609	256,462	+0.21(+2.46%)
Nov 19, 2004	8.895	8.993	8.382	8.402	499,436	-0.76(-8.29%)
Nov 18, 2004	9.260	9.260	9.023	9.161	202,411	-0.12(-1.28%)
Nov 17, 2004	9.043	9.319	9.033	9.279	312,946	+0.26(+2.84%)
Nov 16, 2004	9.289	9.319	8.983	9.023	271,470	-0.23(-2.45%)
Nov 15, 2004	9.072	9.368	9.023	9.250	518,095	+0.12(+1.30%)
Nov 12, 2004	9.161	9.269	8.934	9.131	512,417	+0.01(+0.11%)
Nov 11, 2004	9.467	9.467	9.072	9.122	582,186	-0.20(-2.12%)
Nov 10, 2004	9.506	9.506	9.260	9.319	151,200	-0.22(-2.28%)
Nov 09, 2004	9.457	9.615	9.447	9.536	244,901	-0.07(-0.72%)
Nov 08, 2004	9.664	9.940	9.447	9.605	338,805	-0.15(-1.52%)
Nov 05, 2004	9.654	9.881	9.654	9.753	234,050	+0.06(+0.61%)
Nov 04, 2004	9.762	9.792	9.516	9.693	253,419	-0.07(-0.71%)
Nov 03, 2004	9.960	10.06	9.713	9.762	241,757	-0.07(-0.70%)
Nov 02, 2004	9.782	9.940	9.693	9.832	263,459	-0.04(-0.40%)
Nov 01, 2004	9.822	9.960	9.536	9.871	354,726	+0.15(+1.52%)
Oct 29, 2004	9.979	10.04	9.693	9.723	527,628	-0.20(-1.99%)
Oct 28, 2004	9.832	10.10	9.762	9.920	212,349	-0.06(-0.59%)
Oct 27, 2004	9.457	9.979	9.368	9.979	250,174	+0.54(+5.75%)
Oct 26, 2004	9.615	9.822	9.348	9.437	233,239	-0.29(-2.94%)
Oct 25, 2004	9.841	9.940	9.546	9.723	375,515	-0.01(-0.10%)
Oct 22, 2004	10.35	10.54	9.565	9.733	668,586	-1.08(-10.03%)
Oct 21, 2004	10.33	10.82	10.20	10.82	261,025	+0.61(+5.99%)
Oct 20, 2004	10.25	10.45	9.901	10.21	322,580	-0.02(-0.19%)
Oct 19, 2004	10.02	10.31	10.02	10.23	648,507	+0.38(+3.91%)
Oct 18, 2004	9.782	10.02	9.565	9.841	329,780	+0.19(+1.94%)
Oct 15, 2004	9.841	9.901	9.615	9.654	247,842	-0.07(-0.71%)
Oct 14, 2004	9.930	10.15	9.615	9.723	352,394	-0.28(-2.76%)
Oct 13, 2004	9.999	10.31	9.861	9.999	466,377	+0.23(+2.32%)
Oct 12, 2004	9.792	9.910	9.624	9.772	269,138	-0.16(-1.59%)
Oct 11, 2004	9.812	9.930	9.743	9.930	657,025	+0.09(+0.90%)
Oct 08, 2004	10.18	10.23	9.841	9.841	279,988	-0.48(-4.68%)
Oct 07, 2004	10.35	10.54	10.29	10.32	255,447	-0.11(-1.04%)
Oct 06, 2004	10.69	10.69	10.36	10.43	331,200	-0.14(-1.31%)
Oct 05, 2004	10.69	10.77	10.47	10.57	307,876	-0.06(-0.56%)
Oct 04, 2004	10.14	10.78	10.13	10.63	581,577	+0.58(+5.79%)
Oct 01, 2004	9.417	10.19	9.329	10.05	554,603	+0.89(+9.69%)
Sep 30, 2004	8.767	9.654	8.688	9.161	395,391	-0.16(-1.69%)
Sep 29, 2004	8.806	9.782	8.796	9.319	600,439	+0.19(+2.05%)
Sep 28, 2004	8.895	9.141	8.836	9.131	134,062	+0.12(+1.31%)
Sep 27, 2004	9.013	9.151	8.885	9.013	115,605	-0.08(-0.87%)
Sep 24, 2004	9.674	9.674	8.983	9.092	152,315	-0.39(-4.16%)
Sep 23, 2004	9.496	9.644	9.230	9.486	105,262	+0.17(+1.80%)
Sep 22, 2004	9.861	9.861	9.319	9.319	318,422	-0.81(-7.98%)
Sep 21, 2004	9.950	10.18	9.822	10.13	175,943	+0.36(+3.63%)
Sep 20, 2004	9.940	10.22	9.684	9.772	188,416	-0.15(-1.49%)
Sep 17, 2004	9.693	9.930	9.131	9.920	342,963	+0.12(+1.21%)
Sep 16, 2004	9.624	9.881	9.506	9.802	156,270	+0.12(+1.22%)
Sep 15, 2004	10.16	10.16	9.526	9.684	177,464	-0.47(-4.66%)
Sep 14, 2004	10.02	10.29	9.792	10.16	202,411	-0.06(-0.58%)
Sep 13, 2004	9.713	10.27	9.654	10.22	318,422	+0.57(+5.93%)
Sep 10, 2004	9.427	9.792	9.171	9.644	309,904	+0.31(+3.27%)
Sep 09, 2004	8.905	9.477	8.697	9.338	258,084	+0.52(+5.93%)
Sep 08, 2004	8.855	9.122	8.678	8.816	185,983	-0.03(-0.33%)
Sep 07, 2004	8.944	9.072	8.707	8.845	265,284	+0.03(+0.34%)
Sep 03, 2004	9.309	9.516	8.806	8.816	334,445	-0.78(-8.12%)
Sep 02, 2004	9.565	9.634	9.427	9.595	135,380	-0.07(-0.71%)
Sep 01, 2004	9.536	10.28	9.477	9.664	238,107	+0.04(+0.41%)
Aug 31, 2004	9.841	9.841	9.309	9.624	202,309	-0.11(-1.11%)
Aug 30, 2004	10.02	10.16	9.723	9.733	170,873	-0.36(-3.61%)
Aug 27, 2004	9.723	10.20	9.723	10.10	183,042	+0.27(+2.71%)
Aug 26, 2004	9.792	9.851	9.654	9.832	257,780	-0.02(-0.20%)
Aug 25, 2004	9.664	10.03	9.605	9.851	314,062	+0.14(+1.42%)
Aug 24, 2004	10.14	10.14	9.615	9.713	183,853	-0.23(-2.28%)
Aug 23, 2004	9.920	10.18	9.782	9.940	210,422	+0.21(+2.13%)
Aug 20, 2004	9.664	9.871	9.538	9.733	239,729	+0.10(+1.02%)
Aug 19, 2004	9.891	9.891	9.467	9.634	597,498	-0.26(-2.59%)
Aug 18, 2004	9.348	9.989	9.348	9.891	328,664	+0.27(+2.77%)
Aug 17, 2004	9.171	9.782	9.013	9.624	402,186	+0.64(+7.13%)
Aug 16, 2004	8.875	9.161	8.796	8.983	151,909	+0.17(+1.90%)
Aug 13, 2004	8.875	8.875	8.648	8.816	152,315	+0.07(+0.79%)
Aug 12, 2004	9.053	9.053	8.717	8.747	261,025	-0.29(-3.17%)
Aug 11, 2004	9.171	9.191	8.836	9.033	330,287	-0.38(-4.08%)
Aug 10, 2004	9.319	9.496	9.200	9.417	189,836	+0.15(+1.60%)
Aug 09, 2004	9.240	9.437	9.151	9.269	208,293	+0.13(+1.40%)
Aug 06, 2004	9.260	9.565	9.082	9.141	311,121	-0.37(-3.94%)
Aug 05, 2004	9.684	9.812	9.437	9.516	240,033	-0.25(-2.53%)
Aug 04, 2004	9.437	9.999	9.417	9.762	267,109	+0.31(+3.23%)
Aug 03, 2004	9.861	9.861	9.447	9.457	547,200	-0.28(-2.84%)
Aug 02, 2004	9.832	9.979	9.299	9.733	468,507	+0.01(+0.10%)
Jul 30, 2004	9.674	9.871	9.417	9.723	310,107	-0.02(-0.20%)
Jul 29, 2004	9.319	9.782	9.210	9.743	350,467	+0.62(+6.81%)
Jul 28, 2004	9.082	9.417	8.895	9.122	612,000	-0.10(-1.07%)
Jul 27, 2004	8.737	9.338	8.737	9.220	584,011	+0.39(+4.47%)
Jul 26, 2004	8.776	9.003	8.619	8.826	853,960	+0.17(+1.94%)
Jul 23, 2004	8.875	8.974	8.431	8.658	759,853	-0.18(-2.01%)
Jul 22, 2004	8.481	8.974	7.800	8.836	2,706,085	-2.12(-19.35%)
Jul 21, 2004	12.56	13.03	10.96	10.96	1,097,239	-1.67(-13.20%)
Jul 20, 2004	12.16	12.67	12.15	12.62	351,786	+0.38(+3.14%)
Jul 19, 2004	12.25	12.38	11.91	12.24	465,160	+0.08(+0.65%)
Jul 16, 2004	12.54	12.73	12.13	12.16	318,422	-0.35(-2.76%)
Jul 15, 2004	12.55	12.69	12.35	12.50	279,278	+0.26(+2.09%)
Jul 14, 2004	12.00	12.50	11.96	12.25	386,366	-0.22(-1.74%)
Jul 13, 2004	12.74	13.10	12.44	12.46	453,498	-0.36(-2.77%)
Jul 12, 2004	13.26	13.71	12.26	12.82	888,338	-0.98(-7.08%)
Jul 09, 2004	13.81	14.07	13.58	13.80	205,453	+0.21(+1.52%)
Jul 08, 2004	13.81	13.84	13.46	13.59	317,205	-0.18(-1.29%)
Jul 07, 2004	13.76	14.37	13.75	13.77	429,160	-0.08(-0.57%)
Jul 06, 2004	14.84	14.86	13.71	13.85	431,594	-1.06(-7.14%)
Jul 02, 2004	15.28	15.28	14.76	14.91	431,898	-0.20(-1.31%)
Jul 01, 2004	15.35	15.50	14.97	15.11	451,064	-0.39(-2.54%)
Jun 30, 2004	15.14	15.55	15.01	15.50	394,276	+0.41(+2.75%)
Jun 29, 2004	14.59	15.09	14.59	15.09	244,394	+0.40(+2.75%)
Jun 28, 2004	14.87	14.95	14.59	14.68	208,495	-0.09(-0.60%)
Jun 25, 2004	14.27	14.83	14.22	14.77	442,445	+0.46(+3.24%)
Jun 24, 2004	14.56	15.04	14.31	14.31	364,360	-0.15(-1.02%)
Jun 23, 2004	14.05	14.54	14.02	14.46	285,464	+0.36(+2.59%)
Jun 22, 2004	13.82	14.17	13.75	14.09	384,135	+0.29(+2.07%)
Jun 21, 2004	13.98	14.31	13.81	13.81	125,949	-0.17(-1.20%)
Jun 18, 2004	13.93	14.40	13.82	13.97	277,352	-0.15(-1.05%)
Jun 17, 2004	14.46	14.46	13.90	14.12	262,952	-0.32(-2.19%)
Jun 16, 2004	14.53	14.70	14.34	14.44	217,926	-0.17(-1.15%)
Jun 15, 2004	14.56	14.79	14.40	14.60	217,419	+0.14(+0.95%)
Jun 14, 2004	14.82	15.04	14.24	14.47	404,924	-0.61(-4.06%)
Jun 10, 2004	15.46	15.76	15.00	15.08	363,042	-0.36(-2.36%)
Jun 09, 2004	15.55	15.76	15.36	15.44	386,670	-0.16(-1.01%)
Jun 08, 2004	15.65	15.85	15.28	15.60	283,233	+0.11(+0.70%)
Jun 07, 2004	15.38	15.64	15.23	15.49	208,800	+0.46(+3.08%)
Jun 04, 2004	14.89	15.28	14.69	15.03	390,422	+0.72(+5.03%)
Jun 03, 2004	14.90	14.90	14.30	14.31	306,963	-0.43(-2.94%)
Jun 02, 2004	15.00	15.14	14.57	14.74	296,721	-0.42(-2.80%)
Jun 01, 2004	14.99	15.18	14.88	15.17	277,656	+0.08(+0.52%)
May 28, 2004	14.64	15.19	14.64	15.09	268,225	+0.39(+2.68%)
May 27, 2004	14.95	15.19	14.43	14.69	307,977	-0.27(-1.78%)
May 26, 2004	14.29	15.13	13.82	14.96	658,039	+0.78(+5.49%)
May 25, 2004	13.66	14.30	13.45	14.18	522,152	+0.45(+3.30%)
May 24, 2004	13.63	13.93	13.49	13.73	314,873	+0.23(+1.68%)
May 21, 2004	13.55	13.65	13.20	13.50	397,217	+0.15(+1.11%)
May 20, 2004	13.68	13.78	13.17	13.35	283,436	-0.27(-1.96%)
May 19, 2004	13.76	14.08	13.34	13.62	559,369	+0.28(+2.07%)
May 18, 2004	12.97	13.35	12.68	13.34	509,577	+0.65(+5.13%)
May 17, 2004	12.51	13.07	12.11	12.69	494,366	+0.04(+0.31%)
May 14, 2004	13.41	13.41	12.58	12.65	524,586	-0.49(-3.75%)
May 13, 2004	13.48	13.59	13.04	13.14	426,625	-0.25(-1.84%)
May 12, 2004	14.00	14.00	12.85	13.39	615,650	-0.62(-4.43%)
May 11, 2004	13.58	14.02	13.42	14.01	265,791	+0.64(+4.79%)
May 10, 2004	13.33	13.57	12.91	13.37	318,219	-0.22(-1.60%)
May 07, 2004	13.72	14.37	13.45	13.59	815,628	-0.28(-1.99%)
May 06, 2004	14.23	14.23	13.68	13.86	399,448	-0.34(-2.36%)
May 05, 2004	13.83	14.38	13.57	14.20	700,834	+0.33(+2.35%)
May 04, 2004	13.40	13.95	13.36	13.87	419,222	+0.53(+3.99%)
May 03, 2004	13.54	13.82	13.03	13.34	418,512	+0.29(+2.19%)
Apr 30, 2004	14.20	14.21	12.83	13.06	621,025	-0.41(-3.07%)
Apr 29, 2004	14.43	14.50	13.36	13.47	517,690	-1.02(-7.01%)
Apr 28, 2004	14.23	14.78	14.06	14.49	630,355	+0.33(+2.30%)
Apr 27, 2004	14.81	15.13	13.98	14.16	1,259,087	-0.58(-3.95%)
Apr 26, 2004	15.35	15.40	14.69	14.74	608,349	-0.59(-3.86%)
Apr 23, 2004	15.35	15.60	15.10	15.33	526,310	+0.03(+0.19%)
Apr 22, 2004	15.23	15.64	15.19	15.30	655,910	-0.14(-0.89%)
Apr 21, 2004	15.18	15.55	15.04	15.44	588,777	+0.42(+2.82%)
Apr 20, 2004	15.42	15.68	14.99	15.02	973,014	-0.31(-1.99%)
Apr 19, 2004	14.58	15.68	14.58	15.32	1,664,011	+0.46(+3.12%)
Apr 16, 2004	18.42	18.68	14.62	14.86	5,123,359	-5.66(-27.58%)
Apr 14, 2004	21.17	21.30	20.45	20.52	325,318	-0.73(-3.43%)
Apr 13, 2004	21.87	22.23	21.22	21.25	394,174	-0.54(-2.49%)
Apr 12, 2004	21.65	21.89	21.62	21.79	346,715	+0.17(+0.78%)
Apr 08, 2004	22.24	22.30	21.44	21.63	508,259	-0.30(-1.35%)
Apr 07, 2004	21.69	22.17	21.33	21.92	344,890	+0.13(+0.59%)
Apr 06, 2004	22.63	22.63	21.78	21.79	409,284	-0.96(-4.20%)
Apr 05, 2004	21.74	22.75	21.70	22.75	536,146	+0.72(+3.27%)
Apr 02, 2004	21.27	22.04	21.18	22.03	916,327	+1.72(+8.45%)