Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.85	14.23	13.51	13.51	549,421	-0.29(-2.07%)
Jun 27, 2008	13.61	13.80	13.20	13.80	926,926	+0.14(+1.01%)
Jun 26, 2008	13.83	14.25	13.48	13.66	361,874	-0.78(-5.40%)
Jun 25, 2008	14.60	14.69	14.22	14.44	398,167	+0.08(+0.55%)
Jun 24, 2008	14.07	15.01	13.91	14.36	1,063,274	+0.82(+6.05%)
Jun 23, 2008	13.77	13.87	13.36	13.54	305,474	-0.16(-1.15%)
Jun 20, 2008	13.85	13.98	13.26	13.70	537,367	-0.22(-1.56%)
Jun 19, 2008	13.90	14.13	13.73	13.91	376,873	+0.00(+0.00%)
Jun 18, 2008	13.83	14.08	13.76	13.91	250,314	+0.00(+0.00%)
Jun 17, 2008	14.27	14.31	13.86	13.91	236,715	-0.34(-2.35%)
Jun 16, 2008	13.88	14.29	13.87	14.25	179,090	+0.29(+2.05%)
Jun 13, 2008	13.35	13.96	13.35	13.96	367,254	+0.78(+5.91%)
Jun 12, 2008	13.15	13.66	13.13	13.18	242,487	+0.16(+1.21%)
Jun 11, 2008	13.45	13.55	13.03	13.03	202,870	-0.45(-3.36%)
Jun 10, 2008	13.66	13.76	13.44	13.48	411,143	-0.30(-2.15%)
Jun 09, 2008	13.94	14.14	13.63	13.78	260,928	-0.17(-1.20%)
Jun 06, 2008	14.46	14.47	13.94	13.94	320,150	-0.58(-4.01%)
Jun 05, 2008	14.84	14.98	14.26	14.53	401,434	-0.32(-2.13%)
Jun 04, 2008	14.77	14.93	14.50	14.84	314,238	+0.05(+0.33%)
Jun 03, 2008	15.11	15.41	14.52	14.79	310,037	-0.29(-1.90%)
Jun 02, 2008	15.54	15.94	14.81	15.08	448,663	-0.54(-3.47%)
May 30, 2008	15.06	15.62	14.92	15.62	498,289	+0.56(+3.73%)
May 29, 2008	14.87	15.41	14.75	15.06	180,524	+0.11(+0.73%)
May 28, 2008	15.27	15.27	14.75	14.95	175,269	-0.22(-1.43%)
May 27, 2008	14.73	15.24	14.73	15.17	125,468	+0.40(+2.74%)
May 26, 2008	15.21	15.52	14.61	14.76	228,001	+0.00(+0.00%)
May 23, 2008	15.21	15.52	14.61	14.76	228,001	-0.48(-3.17%)
May 22, 2008	15.15	15.41	14.88	15.25	269,956	+0.19(+1.24%)
May 21, 2008	15.38	15.65	14.94	15.06	267,576	-0.29(-1.86%)
May 20, 2008	15.56	15.95	15.09	15.34	211,281	-0.31(-1.95%)
May 19, 2008	15.67	16.05	15.43	15.65	253,786	-0.06(-0.38%)
May 16, 2008	15.98	15.99	15.39	15.71	319,935	-0.17(-1.06%)
May 15, 2008	15.82	16.04	15.54	15.88	188,246	+0.04(+0.25%)
May 14, 2008	15.30	15.97	15.29	15.84	516,335	+0.54(+3.55%)
May 13, 2008	15.07	15.42	15.04	15.29	234,458	+0.29(+1.91%)
May 12, 2008	15.18	15.28	14.76	15.01	448,474	-0.01(-0.07%)
May 09, 2008	14.89	15.20	14.65	15.02	974,103	+0.96(+6.80%)
May 08, 2008	14.29	14.43	13.90	14.06	333,277	-0.17(-1.18%)
May 07, 2008	14.46	14.87	14.11	14.23	304,046	-0.22(-1.50%)
May 06, 2008	14.18	14.55	14.03	14.45	296,375	+0.21(+1.45%)
May 05, 2008	13.96	14.31	13.81	14.24	314,932	+0.28(+1.98%)
May 02, 2008	14.46	14.46	13.74	13.96	429,897	-0.34(-2.34%)
May 01, 2008	13.78	14.37	13.78	14.30	446,038	+0.49(+3.57%)
Apr 30, 2008	14.18	14.27	13.61	13.81	259,308	-0.32(-2.23%)
Apr 29, 2008	14.20	14.62	13.91	14.12	338,421	-0.06(-0.42%)
Apr 28, 2008	14.76	14.76	14.12	14.18	507,816	-0.54(-3.68%)
Apr 25, 2008	14.24	14.88	13.81	14.72	1,859,911	+0.49(+3.46%)
Apr 24, 2008	13.59	15.22	13.39	14.23	1,934,969	+0.95(+7.13%)
Apr 23, 2008	13.37	13.51	13.15	13.28	783,080	-0.23(-1.68%)
Apr 22, 2008	13.87	14.04	13.40	13.51	708,039	-0.40(-2.91%)
Apr 21, 2008	13.48	14.01	13.48	13.91	472,737	+0.34(+2.47%)
Apr 18, 2008	13.81	14.02	13.23	13.58	660,942	-0.05(-0.36%)
Apr 17, 2008	13.88	13.99	13.43	13.63	287,388	-0.27(-1.92%)
Apr 16, 2008	13.51	14.37	13.22	13.89	671,038	+0.49(+3.68%)
Apr 15, 2008	13.12	13.46	12.98	13.40	665,217	+0.35(+2.64%)
Apr 14, 2008	12.92	13.18	12.73	13.06	500,372	+0.15(+1.15%)
Apr 11, 2008	13.41	13.53	12.85	12.91	371,095	-0.68(-5.01%)
Apr 10, 2008	13.23	13.68	13.08	13.59	420,995	+0.33(+2.45%)
Apr 09, 2008	13.47	13.71	13.20	13.26	329,142	-0.22(-1.61%)
Apr 08, 2008	13.46	13.58	13.13	13.48	383,373	-0.12(-0.87%)
Apr 07, 2008	13.77	13.85	13.53	13.60	321,551	-0.10(-0.72%)
Apr 04, 2008	13.87	13.88	13.56	13.70	709,983	-0.27(-1.91%)
Apr 03, 2008	13.75	14.30	13.75	13.96	710,156	+0.10(+0.71%)
Apr 02, 2008	13.54	13.92	13.39	13.86	653,086	+0.37(+2.78%)
Apr 01, 2008	13.37	13.76	13.32	13.49	761,896	+0.41(+3.17%)
Mar 31, 2008	12.85	13.28	12.65	13.08	392,839	+0.26(+2.00%)
Mar 28, 2008	13.13	13.59	12.78	12.82	712,677	-0.03(-0.23%)
Mar 27, 2008	13.39	13.39	12.82	12.85	634,243	-0.55(-4.12%)
Mar 26, 2008	13.33	13.56	12.74	13.40	760,837	-0.02(-0.15%)
Mar 25, 2008	13.65	13.99	13.30	13.42	670,053	-0.20(-1.45%)
Mar 24, 2008	13.00	13.89	12.89	13.62	447,872	+0.70(+5.42%)
Mar 21, 2008	12.71	13.16	12.43	12.92	793,481	+0.00(+0.00%)
Mar 20, 2008	12.71	13.16	12.43	12.92	793,481	+0.34(+2.66%)
Mar 19, 2008	13.12	13.33	12.58	12.58	750,055	-0.43(-3.33%)
Mar 18, 2008	13.41	13.80	12.82	13.02	896,004	-0.09(-0.68%)
Mar 17, 2008	13.00	13.43	12.91	13.11	445,558	-0.14(-1.04%)
Mar 14, 2008	13.61	13.63	12.99	13.24	583,312	-0.22(-1.61%)
Mar 13, 2008	13.07	13.70	12.87	13.46	784,365	+0.27(+2.02%)
Mar 12, 2008	13.01	13.38	12.56	13.19	759,266	+0.19(+1.44%)
Mar 11, 2008	12.56	13.19	12.46	13.01	672,877	+0.74(+6.03%)
Mar 10, 2008	12.57	12.64	12.23	12.27	272,955	-0.24(-1.89%)
Mar 07, 2008	12.08	12.77	11.98	12.50	805,188	+0.32(+2.59%)
Mar 06, 2008	12.74	13.01	12.13	12.19	393,128	-0.65(-5.07%)
Mar 05, 2008	12.81	12.98	12.53	12.84	313,712	+0.08(+0.62%)
Mar 04, 2008	12.23	12.84	12.20	12.76	310,443	+0.36(+2.86%)
Mar 03, 2008	12.60	12.88	12.10	12.41	407,241	-0.24(-1.87%)
Feb 29, 2008	12.48	12.82	12.41	12.64	499,092	+0.00(+0.00%)
Feb 28, 2008	12.94	13.06	12.59	12.64	495,590	-0.37(-2.88%)
Feb 27, 2008	13.14	13.59	12.89	13.02	587,847	-0.27(-2.00%)
Feb 26, 2008	13.28	13.36	12.91	13.28	584,628	-0.07(-0.52%)
Feb 25, 2008	12.88	13.50	12.65	13.35	611,427	+0.53(+4.15%)
Feb 22, 2008	12.83	13.14	12.57	12.82	626,468	-0.03(-0.23%)
Feb 21, 2008	12.82	12.97	12.53	12.85	559,607	+0.15(+1.16%)
Feb 20, 2008	12.19	12.87	12.19	12.70	395,989	+0.45(+3.70%)
Feb 19, 2008	12.16	12.50	12.03	12.25	321,710	+0.23(+1.89%)
Feb 18, 2008	12.02	12.21	11.88	12.02	383,788	+0.00(+0.00%)
Feb 15, 2008	12.02	12.21	11.88	12.02	383,788	-0.11(-0.89%)
Feb 14, 2008	12.17	12.38	11.93	12.13	456,770	-0.01(-0.08%)
Feb 13, 2008	11.73	12.50	11.53	12.14	957,214	+0.51(+4.41%)
Feb 12, 2008	11.34	11.99	11.34	11.63	490,294	+0.39(+3.51%)
Feb 11, 2008	11.43	11.56	11.20	11.23	654,396	-0.29(-2.48%)
Feb 08, 2008	9.940	12.16	9.940	11.52	1,672,572	+0.39(+3.55%)
Feb 07, 2008	10.75	11.23	10.45	11.12	752,089	+0.21(+1.90%)
Feb 06, 2008	11.06	11.38	10.81	10.92	431,808	-0.04(-0.36%)
Feb 05, 2008	11.27	11.55	10.92	10.96	357,751	-0.45(-3.98%)
Feb 04, 2008	12.02	12.16	11.38	11.41	344,380	-0.67(-5.55%)
Feb 01, 2008	10.69	12.15	10.67	12.08	787,956	+1.42(+13.32%)
Jan 31, 2008	10.50	10.93	10.44	10.66	487,193	+0.00(+0.00%)
Jan 30, 2008	10.48	10.92	10.23	10.66	381,578	+0.08(+0.75%)
Jan 29, 2008	10.43	10.66	10.10	10.58	260,195	+0.19(+1.80%)
Jan 28, 2008	10.26	10.40	9.802	10.39	384,810	+0.22(+2.13%)
Jan 25, 2008	9.861	10.35	9.743	10.18	687,461	+0.43(+4.45%)
Jan 24, 2008	9.861	9.979	9.368	9.743	1,008,933	-0.10(-1.00%)
Jan 23, 2008	9.910	10.84	9.575	9.841	1,562,380	-1.04(-9.52%)
Jan 22, 2008	10.15	11.17	10.07	10.88	457,448	-0.06(-0.54%)
Jan 21, 2008	11.02	11.18	10.68	10.94	612,717	+0.00(+0.00%)
Jan 18, 2008	11.02	11.18	10.68	10.94	612,717	+0.16(+1.46%)
Jan 17, 2008	10.90	11.05	10.48	10.78	436,170	-0.06(-0.55%)
Jan 16, 2008	10.48	11.22	10.35	10.84	494,535	+0.35(+3.29%)
Jan 15, 2008	10.98	10.98	10.43	10.49	417,270	-0.70(-6.26%)
Jan 14, 2008	10.76	11.32	10.47	11.19	447,477	+0.52(+4.90%)
Jan 11, 2008	11.01	11.10	10.58	10.67	493,491	-0.40(-3.65%)
Jan 10, 2008	10.34	11.30	10.24	11.07	729,458	+0.59(+5.64%)
Jan 09, 2008	10.37	10.70	10.09	10.48	620,707	+0.08(+0.76%)
Jan 08, 2008	10.85	11.09	10.39	10.40	563,299	-0.40(-3.74%)
Jan 07, 2008	10.98	11.14	10.73	10.81	915,376	-0.17(-1.53%)
Jan 04, 2008	11.99	12.37	10.96	10.98	926,588	-1.10(-9.14%)
Jan 03, 2008	12.62	12.87	12.01	12.08	625,849	-0.50(-4.00%)
Jan 02, 2008	12.84	13.04	12.44	12.58	888,166	-0.32(-2.45%)
Jan 01, 2008	12.82	12.99	12.63	12.90	0	+0.00(+0.00%)
Dec 31, 2007	12.82	12.99	12.63	12.90	983,049	+0.04(+0.31%)
Dec 28, 2007	12.90	13.21	12.82	12.86	668,455	+0.12(+0.93%)
Dec 27, 2007	13.21	13.36	12.73	12.74	603,805	-0.08(-0.61%)
Dec 26, 2007	13.09	13.13	12.73	12.82	354,575	-0.39(-2.99%)
Dec 24, 2007	12.88	13.29	12.83	13.21	191,359	+0.39(+3.08%)
Dec 21, 2007	12.59	12.95	12.50	12.82	1,047,044	+0.43(+3.50%)
Dec 20, 2007	12.79	12.93	12.01	12.39	652,329	-0.25(-1.95%)
Dec 19, 2007	12.43	12.95	12.37	12.63	429,854	+0.16(+1.27%)
Dec 18, 2007	12.78	13.03	12.24	12.47	529,686	-0.28(-2.17%)
Dec 17, 2007	13.31	13.48	12.66	12.75	664,849	-0.67(-5.00%)
Dec 14, 2007	13.55	13.79	13.35	13.42	321,161	-0.33(-2.37%)
Dec 13, 2007	13.70	13.84	13.41	13.75	418,507	-0.09(-0.64%)
Dec 12, 2007	13.93	14.23	13.70	13.84	464,140	+0.18(+1.30%)
Dec 11, 2007	14.04	14.24	13.58	13.66	436,445	-0.35(-2.47%)
Dec 10, 2007	13.85	14.19	13.85	14.00	943,694	+0.21(+1.50%)
Dec 07, 2007	13.76	14.06	13.66	13.80	426,776	+0.08(+0.58%)
Dec 06, 2007	13.82	13.90	13.56	13.72	636,527	-0.14(-1.00%)
Dec 05, 2007	13.53	14.07	13.47	13.85	362,527	+0.55(+4.15%)
Dec 04, 2007	13.58	13.95	13.22	13.30	1,011,338	-0.41(-3.02%)
Dec 03, 2007	14.36	14.36	13.64	13.72	902,474	-0.59(-4.14%)
Nov 30, 2007	14.33	14.60	14.07	14.31	419,970	+0.21(+1.47%)
Nov 29, 2007	14.65	14.78	14.02	14.10	391,542	-0.61(-4.16%)
Nov 28, 2007	13.82	14.76	13.75	14.71	439,560	+1.17(+8.67%)
Nov 27, 2007	13.79	13.88	13.31	13.54	631,223	-0.28(-2.00%)
Nov 26, 2007	14.43	14.65	13.68	13.82	528,361	-0.64(-4.43%)
Nov 23, 2007	14.17	14.62	13.99	14.46	128,229	+0.45(+3.24%)
Nov 21, 2007	14.19	14.44	13.95	14.00	434,782	-0.30(-2.07%)
Nov 20, 2007	14.14	14.50	13.90	14.30	486,761	+0.17(+1.19%)
Nov 19, 2007	14.48	14.48	13.95	14.13	398,685	-0.44(-3.04%)
Nov 16, 2007	14.56	14.72	14.17	14.57	637,461	+0.05(+0.34%)
Nov 15, 2007	15.65	15.65	14.35	14.53	1,116,935	-1.23(-7.82%)
Nov 14, 2007	15.64	16.07	15.47	15.76	765,476	+0.24(+1.52%)
Nov 13, 2007	15.74	15.91	15.11	15.52	989,464	-0.04(-0.25%)
Nov 12, 2007	15.48	15.94	15.25	15.56	779,922	+0.13(+0.83%)
Nov 09, 2007	15.08	15.60	14.96	15.43	594,887	+0.20(+1.29%)
Nov 08, 2007	15.19	15.53	14.75	15.24	637,600	+0.15(+0.98%)
Nov 07, 2007	16.09	16.13	15.06	15.09	612,228	-1.26(-7.72%)
Nov 06, 2007	16.51	16.51	15.93	16.35	868,193	-0.09(-0.54%)
Nov 05, 2007	15.95	16.50	15.37	16.44	1,070,957	+0.26(+1.58%)
Nov 02, 2007	15.36	16.42	15.18	16.18	944,547	+0.87(+5.67%)
Nov 01, 2007	15.52	15.52	14.84	15.31	928,390	-0.46(-2.94%)
Oct 31, 2007	15.43	16.01	15.30	15.78	1,163,134	+0.43(+2.83%)
Oct 30, 2007	14.78	15.57	14.65	15.34	638,523	+0.46(+3.11%)
Oct 29, 2007	14.74	15.25	14.45	14.88	781,338	+0.16(+1.07%)
Oct 26, 2007	15.26	15.33	14.64	14.72	498,537	-0.18(-1.19%)
Oct 25, 2007	15.14	15.43	14.41	14.90	1,905,902	-0.71(-4.55%)
Oct 24, 2007	15.83	16.41	15.10	15.61	649,721	-0.46(-2.88%)
Oct 23, 2007	16.01	16.44	15.79	16.07	410,229	+0.22(+1.37%)
Oct 22, 2007	15.03	15.97	14.60	15.86	600,642	+0.94(+6.28%)
Oct 19, 2007	15.48	15.48	14.91	14.92	493,034	-0.56(-3.63%)
Oct 18, 2007	15.16	15.81	14.95	15.48	393,120	+0.21(+1.36%)
Oct 17, 2007	15.04	15.63	15.04	15.27	444,914	+0.14(+0.91%)
Oct 16, 2007	15.56	15.84	15.08	15.14	669,090	-0.53(-3.40%)
Oct 15, 2007	15.83	16.14	15.56	15.67	406,796	-0.22(-1.37%)
Oct 12, 2007	15.22	16.10	15.13	15.89	318,668	+0.66(+4.34%)
Oct 11, 2007	15.86	15.97	15.14	15.23	509,165	-0.58(-3.68%)
Oct 10, 2007	16.27	16.27	15.53	15.81	530,671	-0.53(-3.26%)
Oct 09, 2007	16.61	16.68	16.11	16.34	365,064	-0.29(-1.72%)
Oct 08, 2007	16.87	17.33	16.48	16.63	391,070	-0.30(-1.75%)
Oct 05, 2007	16.66	17.45	16.51	16.92	414,318	+0.47(+2.88%)
Oct 04, 2007	16.70	16.82	16.36	16.45	389,891	-0.22(-1.30%)
Oct 03, 2007	17.01	17.14	16.45	16.67	380,192	-0.40(-2.37%)
Oct 02, 2007	16.61	17.32	16.33	17.07	657,443	+0.28(+1.64%)
Oct 01, 2007	14.88	16.82	14.88	16.79	1,011,158	+1.90(+12.78%)
Sep 28, 2007	15.52	15.61	14.87	14.89	469,309	-0.68(-4.37%)
Sep 27, 2007	15.50	15.74	15.35	15.57	483,039	+0.21(+1.35%)
Sep 26, 2007	15.52	15.86	15.18	15.36	478,180	-0.03(-0.19%)
Sep 25, 2007	14.89	15.46	14.86	15.39	351,931	+0.38(+2.56%)
Sep 24, 2007	15.07	15.20	14.89	15.01	355,043	-0.10(-0.65%)
Sep 21, 2007	14.89	15.52	14.85	15.11	443,937	+0.36(+2.41%)
Sep 20, 2007	14.88	15.15	14.71	14.75	366,911	-0.20(-1.32%)
Sep 19, 2007	15.27	15.73	14.89	14.95	459,096	-0.16(-1.04%)
Sep 18, 2007	14.50	15.13	14.19	15.11	572,432	+0.72(+5.00%)
Sep 17, 2007	15.13	15.13	14.36	14.39	616,776	-0.74(-4.89%)
Sep 14, 2007	14.68	15.23	14.61	15.13	368,373	+0.35(+2.40%)
Sep 13, 2007	14.99	15.18	14.73	14.77	297,164	-0.12(-0.80%)
Sep 12, 2007	15.03	15.39	14.87	14.89	379,265	-0.20(-1.31%)
Sep 11, 2007	15.36	15.41	15.04	15.09	365,929	-0.23(-1.48%)
Sep 10, 2007	15.90	15.94	15.01	15.31	504,715	-0.52(-3.30%)
Sep 07, 2007	16.00	16.37	15.59	15.84	400,837	-0.45(-2.79%)
Sep 06, 2007	16.53	16.53	16.19	16.29	481,928	-0.20(-1.20%)
Sep 05, 2007	15.93	16.53	15.89	16.49	961,147	+0.45(+2.83%)
Sep 04, 2007	15.89	16.26	15.68	16.03	708,714	+0.03(+0.18%)
Aug 31, 2007	15.09	16.03	14.89	16.00	714,546	+0.26(+1.63%)
Aug 30, 2007	15.82	16.18	15.72	15.75	350,899	-0.24(-1.48%)
Aug 29, 2007	15.85	16.08	15.67	15.98	324,391	+0.31(+1.95%)
Aug 28, 2007	16.89	16.92	15.54	15.68	659,599	-1.44(-8.41%)
Aug 27, 2007	17.45	17.50	17.05	17.12	306,657	-0.41(-2.36%)
Aug 24, 2007	17.45	17.64	17.25	17.53	435,685	+0.06(+0.34%)
Aug 23, 2007	17.18	17.95	16.68	17.47	687,431	+0.40(+2.37%)
Aug 22, 2007	16.80	17.34	16.40	17.07	339,705	+0.47(+2.85%)
Aug 21, 2007	16.47	16.82	16.37	16.60	327,069	+0.13(+0.78%)
Aug 20, 2007	16.62	16.76	16.04	16.47	353,886	-0.08(-0.48%)
Aug 17, 2007	16.85	16.95	16.25	16.55	453,615	+0.53(+3.33%)
Aug 16, 2007	16.23	16.96	15.31	16.01	871,352	-0.29(-1.75%)
Aug 15, 2007	16.77	16.89	16.30	16.30	618,647	-0.52(-3.11%)
Aug 14, 2007	17.35	17.51	16.77	16.82	723,810	-0.43(-2.51%)
Aug 13, 2007	16.87	18.62	16.55	17.26	1,394,764	+0.63(+3.80%)
Aug 10, 2007	13.92	17.26	13.47	16.63	2,086,034	+2.89(+21.03%)
Aug 09, 2007	13.85	14.34	13.23	13.74	2,475,619	-0.19(-1.35%)
Aug 08, 2007	15.48	15.66	13.73	13.92	1,897,256	-1.31(-8.61%)
Aug 07, 2007	15.75	15.92	14.59	15.24	1,628,282	-0.54(-3.44%)
Aug 06, 2007	16.26	16.26	15.56	15.78	786,329	-0.34(-2.08%)
Aug 03, 2007	16.21	17.34	16.08	16.11	798,696	-1.03(-5.98%)
Aug 02, 2007	17.68	17.75	16.94	17.14	845,009	-0.49(-2.80%)
Aug 01, 2007	17.33	17.67	16.97	17.63	1,325,024	+0.17(+0.96%)
Jul 31, 2007	17.79	18.27	17.43	17.46	1,047,043	-0.26(-1.45%)
Jul 30, 2007	17.94	17.99	17.05	17.72	1,176,954	+0.04(+0.22%)
Jul 27, 2007	18.93	18.95	17.51	17.68	1,565,351	-1.32(-6.95%)
Jul 26, 2007	20.61	20.65	18.33	19.00	4,149,608	-3.82(-16.72%)
Jul 25, 2007	22.00	23.12	22.00	22.82	1,062,381	+0.66(+2.98%)
Jul 24, 2007	22.91	22.96	21.96	22.16	604,898	-0.77(-3.35%)
Jul 23, 2007	23.33	23.56	22.89	22.93	401,629	-0.35(-1.48%)
Jul 20, 2007	23.60	23.65	22.92	23.27	512,143	-0.42(-1.79%)
Jul 19, 2007	23.32	23.84	23.17	23.70	322,541	+0.51(+2.21%)
Jul 18, 2007	23.68	23.68	22.68	23.18	499,319	-0.60(-2.53%)
Jul 17, 2007	22.15	24.04	22.14	23.79	1,017,366	+1.66(+7.49%)
Jul 16, 2007	22.14	22.23	21.72	22.13	495,050	-0.03(-0.13%)
Jul 13, 2007	22.64	22.75	22.05	22.16	319,518	-0.51(-2.26%)
Jul 12, 2007	22.46	22.76	22.15	22.67	269,613	+0.35(+1.55%)
Jul 11, 2007	22.23	22.38	21.83	22.33	383,497	+0.13(+0.58%)
Jul 10, 2007	22.31	22.61	21.97	22.20	684,823	-0.37(-1.66%)
Jul 09, 2007	21.94	22.87	21.84	22.57	535,746	+0.57(+2.60%)
Jul 06, 2007	22.24	22.41	21.92	22.00	228,979	-0.16(-0.71%)
Jul 05, 2007	22.06	22.19	21.79	22.16	308,072	+0.21(+0.94%)
Jul 03, 2007	22.05	22.24	21.77	21.95	242,520	-0.17(-0.76%)