Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	14.99	15.18	14.88	15.17	277,635	+0.08(+0.52%)
May 28, 2004	14.64	15.19	14.64	15.09	268,205	+0.39(+2.68%)
May 27, 2004	14.95	15.19	14.43	14.69	307,954	-0.27(-1.78%)
May 26, 2004	14.29	15.13	13.82	14.96	657,990	+0.78(+5.49%)
May 25, 2004	13.66	14.30	13.45	14.18	522,113	+0.45(+3.30%)
May 24, 2004	13.63	13.93	13.49	13.73	314,849	+0.23(+1.68%)
May 21, 2004	13.55	13.65	13.21	13.50	397,187	+0.15(+1.11%)
May 20, 2004	13.68	13.78	13.18	13.35	283,415	-0.27(-1.96%)
May 19, 2004	13.76	14.08	13.34	13.62	559,327	+0.28(+2.07%)
May 18, 2004	12.97	13.35	12.68	13.34	509,539	+0.65(+5.13%)
May 17, 2004	12.51	13.07	12.11	12.69	494,329	+0.04(+0.31%)
May 14, 2004	13.41	13.41	12.58	12.65	524,546	-0.49(-3.75%)
May 13, 2004	13.48	13.59	13.04	13.15	426,593	-0.25(-1.84%)
May 12, 2004	14.00	14.00	12.85	13.39	615,604	-0.62(-4.43%)
May 11, 2004	13.58	14.02	13.42	14.01	265,771	+0.64(+4.79%)
May 10, 2004	13.33	13.57	12.91	13.37	318,195	-0.22(-1.60%)
May 07, 2004	13.72	14.37	13.45	13.59	815,567	-0.28(-1.99%)
May 06, 2004	14.24	14.24	13.68	13.87	399,418	-0.34(-2.36%)
May 05, 2004	13.83	14.38	13.57	14.20	700,781	+0.33(+2.35%)
May 04, 2004	13.40	13.95	13.36	13.88	419,191	+0.53(+3.99%)
May 03, 2004	13.54	13.82	13.03	13.34	418,481	+0.29(+2.19%)
Apr 30, 2004	14.20	14.21	12.83	13.06	620,979	-0.41(-3.07%)
Apr 29, 2004	14.43	14.50	13.36	13.47	517,651	-1.02(-7.01%)
Apr 28, 2004	14.23	14.78	14.06	14.49	630,307	+0.33(+2.30%)
Apr 27, 2004	14.81	15.13	13.98	14.16	1,258,993	-0.58(-3.95%)
Apr 26, 2004	15.35	15.40	14.69	14.74	608,303	-0.59(-3.86%)
Apr 23, 2004	15.35	15.60	15.10	15.34	526,270	+0.03(+0.19%)
Apr 22, 2004	15.23	15.64	15.19	15.31	655,860	-0.14(-0.89%)
Apr 21, 2004	15.18	15.55	15.04	15.44	588,733	+0.42(+2.82%)
Apr 20, 2004	15.42	15.68	14.99	15.02	972,941	-0.31(-1.99%)
Apr 19, 2004	14.59	15.68	14.59	15.33	1,663,887	+0.46(+3.12%)
Apr 16, 2004	18.42	18.68	14.63	14.86	5,122,975	-5.66(-27.58%)
Apr 14, 2004	21.17	21.30	20.45	20.52	325,294	-0.73(-3.43%)
Apr 13, 2004	21.87	22.23	21.22	21.25	394,145	-0.54(-2.49%)
Apr 12, 2004	21.65	21.89	21.62	21.79	346,689	+0.17(+0.78%)
Apr 08, 2004	22.24	22.30	21.44	21.63	508,221	-0.30(-1.35%)
Apr 07, 2004	21.70	22.17	21.33	21.92	344,864	+0.13(+0.59%)
Apr 06, 2004	22.63	22.63	21.78	21.79	409,253	-0.96(-4.20%)
Apr 05, 2004	21.75	22.75	21.71	22.75	536,106	+0.72(+3.27%)
Apr 02, 2004	21.27	22.04	21.18	22.03	916,258	+1.72(+8.45%)
Apr 01, 2004	20.10	21.13	20.10	20.32	677,560	+0.21(+1.03%)
Mar 31, 2004	20.35	20.43	19.78	20.11	383,700	-0.11(-0.54%)
Mar 30, 2004	20.08	20.34	19.74	20.22	265,873	+0.19(+0.94%)
Mar 29, 2004	19.79	20.41	19.68	20.03	675,025	+0.59(+3.04%)
Mar 26, 2004	19.67	20.07	19.43	19.44	1,047,471	-0.17(-0.86%)
Mar 25, 2004	19.15	19.69	19.06	19.61	653,021	+0.68(+3.60%)
Mar 24, 2004	18.83	19.21	18.79	18.92	746,614	+0.06(+0.31%)
Mar 23, 2004	19.52	19.85	18.75	18.87	659,511	-0.48(-2.50%)
Mar 22, 2004	19.66	19.86	19.04	19.35	582,243	-0.53(-2.68%)
Mar 19, 2004	20.35	20.75	19.83	19.88	822,665	-0.29(-1.42%)
Mar 18, 2004	19.95	20.39	19.76	20.17	745,195	+0.11(+0.54%)
Mar 17, 2004	19.73	20.21	19.70	20.06	332,797	+0.49(+2.52%)
Mar 16, 2004	19.64	20.01	19.11	19.57	448,698	+0.25(+1.28%)
Mar 15, 2004	20.45	20.53	19.18	19.32	623,209	-1.22(-5.95%)
Mar 12, 2004	19.88	20.67	19.83	20.54	367,679	+0.95(+4.83%)
Mar 11, 2004	19.63	20.71	19.43	19.60	640,245	-0.26(-1.29%)
Mar 10, 2004	20.34	20.98	19.77	19.85	573,624	-0.52(-2.57%)
Mar 09, 2004	20.96	21.20	20.23	20.37	552,634	-0.62(-2.96%)
Mar 08, 2004	21.90	22.12	20.97	21.00	533,470	-0.78(-3.58%)
Mar 05, 2004	21.84	22.30	21.70	21.77	735,460	-0.40(-1.82%)
Mar 04, 2004	21.62	22.32	21.49	22.18	446,975	+0.71(+3.31%)
Mar 03, 2004	22.09	22.27	21.41	21.47	506,903	-0.84(-3.76%)
Mar 02, 2004	22.22	23.07	22.13	22.31	480,538	-0.05(-0.22%)
Mar 01, 2004	21.67	22.37	21.30	22.36	447,177	+0.91(+4.23%)
Feb 27, 2004	22.10	22.39	21.43	21.45	362,710	-0.70(-3.16%)
Feb 26, 2004	21.65	22.39	21.34	22.15	407,225	+0.49(+2.28%)
Feb 25, 2004	21.48	22.01	21.35	21.66	394,246	+0.34(+1.57%)
Feb 24, 2004	21.45	22.14	21.01	21.32	512,074	-0.34(-1.55%)
Feb 23, 2004	23.31	23.45	21.31	21.66	741,240	-1.30(-5.67%)
Feb 20, 2004	23.44	23.44	22.55	22.96	500,413	-0.19(-0.81%)
Feb 19, 2004	24.39	24.51	23.13	23.15	895,775	-0.44(-1.88%)
Feb 18, 2004	23.09	24.16	22.93	23.59	621,587	+0.47(+2.05%)
Feb 17, 2004	23.32	24.06	22.62	23.12	932,583	+1.07(+4.83%)
Feb 13, 2004	24.01	24.29	22.04	22.05	3,951,186	+0.77(+3.61%)
Feb 12, 2004	21.99	22.54	21.28	21.28	841,120	-0.71(-3.23%)
Feb 11, 2004	21.97	22.40	21.55	21.99	672,997	+0.10(+0.45%)
Feb 10, 2004	21.48	21.96	21.24	21.89	269,117	+0.62(+2.92%)
Feb 09, 2004	21.66	21.93	21.24	21.27	263,642	-0.47(-2.17%)
Feb 06, 2004	20.51	21.79	20.41	21.74	402,967	+1.33(+6.52%)
Feb 05, 2004	20.14	21.01	20.13	20.41	481,552	+0.14(+0.68%)
Feb 04, 2004	20.92	21.00	19.97	20.28	633,349	-0.90(-4.24%)
Feb 03, 2004	20.42	21.45	20.28	21.17	664,784	-0.21(-0.97%)
Feb 02, 2004	22.04	22.62	21.15	21.38	573,827	-0.69(-3.13%)
Jan 30, 2004	21.15	22.75	21.10	22.07	590,558	+0.92(+4.34%)
Jan 29, 2004	22.57	22.70	20.29	21.15	1,600,612	-1.21(-5.42%)
Jan 28, 2004	23.35	24.38	22.37	22.37	1,353,397	-0.83(-3.57%)
Jan 27, 2004	24.67	24.70	22.93	23.20	749,859	-1.73(-6.93%)
Jan 26, 2004	24.38	24.93	23.96	24.92	297,408	+0.59(+2.43%)
Jan 23, 2004	25.33	25.66	23.64	24.33	700,274	-0.90(-3.55%)
Jan 22, 2004	26.49	26.82	25.06	25.22	382,078	-1.19(-4.49%)
Jan 21, 2004	26.98	26.98	25.64	26.41	320,832	-0.71(-2.62%)
Jan 20, 2004	27.12	27.22	26.46	27.12	422,537	+0.11(+0.40%)
Jan 16, 2004	27.06	27.43	27.01	27.01	667,826	-0.04(-0.15%)
Jan 15, 2004	26.55	27.40	25.99	27.05	478,332	+0.42(+1.59%)
Jan 14, 2004	26.74	27.35	26.10	26.63	231,274	-0.05(-0.18%)
Jan 13, 2004	27.25	27.36	26.04	26.68	337,945	-0.74(-2.70%)
Jan 12, 2004	26.90	27.42	26.83	27.42	465,166	+0.59(+2.21%)
Jan 09, 2004	27.09	27.67	26.71	26.82	543,987	-0.69(-2.51%)
Jan 08, 2004	27.86	28.06	27.34	27.51	913,155	-0.29(-1.03%)
Jan 07, 2004	26.87	27.96	26.41	27.80	645,612	+0.78(+2.88%)
Jan 06, 2004	26.60	27.41	26.60	27.02	702,708	+0.40(+1.52%)
Jan 05, 2004	26.34	26.77	26.13	26.62	556,082	+0.60(+2.31%)
Jan 02, 2004	26.33	26.33	25.66	26.02	306,636	+0.33(+1.27%)
Dec 31, 2003	26.44	26.53	25.51	25.69	278,649	-0.56(-2.14%)
Dec 30, 2003	26.36	26.56	25.89	26.25	188,475	-0.14(-0.52%)
Dec 29, 2003	25.71	26.43	25.54	26.39	173,944	+0.89(+3.48%)
Dec 26, 2003	25.24	25.78	25.24	25.50	54,716	+0.18(+0.70%)
Dec 24, 2003	25.55	25.63	25.33	25.33	57,883	-0.38(-1.50%)
Dec 23, 2003	25.03	25.71	25.03	25.71	183,242	+0.53(+2.12%)
Dec 22, 2003	24.77	25.23	24.73	25.18	304,152	+0.37(+1.51%)
Dec 19, 2003	24.53	25.33	24.52	24.80	391,143	+0.18(+0.72%)
Dec 18, 2003	23.29	24.72	23.14	24.62	420,830	+1.28(+5.49%)
Dec 17, 2003	23.77	23.77	22.96	23.34	180,115	-0.20(-0.84%)
Dec 16, 2003	23.75	23.99	22.79	23.54	581,755	-0.32(-1.32%)
Dec 15, 2003	25.83	25.84	23.80	23.86	530,103	-1.13(-4.54%)
Dec 12, 2003	24.70	25.13	24.30	24.99	360,588	+0.49(+2.01%)
Dec 11, 2003	23.30	24.68	23.30	24.50	353,483	+1.11(+4.77%)
Dec 10, 2003	23.38	24.02	22.87	23.38	337,811	-0.18(-0.75%)
Dec 09, 2003	24.95	25.00	23.34	23.56	529,996	-1.11(-4.52%)
Dec 08, 2003	24.52	25.19	24.18	24.67	486,773	+0.02(+0.08%)
Dec 05, 2003	25.66	25.32	24.61	24.65	389,921	-1.01(-3.92%)
Dec 04, 2003	26.17	26.39	24.91	25.66	918,379	-0.38(-1.48%)
Dec 03, 2003	27.48	27.62	26.05	26.05	611,877	-1.18(-4.35%)
Dec 02, 2003	27.71	28.03	27.11	27.23	701,546	-0.43(-1.57%)