Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	20.10	21.13	20.10	20.31	677,611	+0.21(+1.03%)
Mar 31, 2004	20.35	20.43	19.78	20.11	383,729	-0.11(-0.54%)
Mar 30, 2004	20.08	20.33	19.74	20.22	265,893	+0.19(+0.94%)
Mar 29, 2004	19.79	20.41	19.68	20.03	675,076	+0.59(+3.04%)
Mar 26, 2004	19.67	20.07	19.43	19.44	1,047,549	-0.17(-0.86%)
Mar 25, 2004	19.15	19.69	19.06	19.60	653,070	+0.68(+3.60%)
Mar 24, 2004	18.82	19.21	18.79	18.92	746,670	+0.06(+0.31%)
Mar 23, 2004	19.52	19.85	18.75	18.86	659,560	-0.48(-2.50%)
Mar 22, 2004	19.66	19.86	19.04	19.35	582,287	-0.53(-2.68%)
Mar 19, 2004	20.35	20.75	19.83	19.88	822,727	-0.29(-1.42%)
Mar 18, 2004	19.95	20.39	19.76	20.17	745,250	+0.11(+0.54%)
Mar 17, 2004	19.73	20.21	19.70	20.06	332,822	+0.49(+2.52%)
Mar 16, 2004	19.64	20.01	19.11	19.56	448,732	+0.25(+1.28%)
Mar 15, 2004	20.45	20.53	19.18	19.32	623,256	-1.22(-5.95%)
Mar 12, 2004	19.88	20.67	19.83	20.54	367,707	+0.95(+4.83%)
Mar 11, 2004	19.62	20.71	19.43	19.59	640,293	-0.26(-1.29%)
Mar 10, 2004	20.34	20.97	19.77	19.85	573,667	-0.52(-2.57%)
Mar 09, 2004	20.95	21.20	20.23	20.37	552,676	-0.62(-2.96%)
Mar 08, 2004	21.90	22.12	20.96	20.99	533,510	-0.78(-3.58%)
Mar 05, 2004	21.84	22.30	21.69	21.77	735,515	-0.40(-1.82%)
Mar 04, 2004	21.62	22.32	21.49	22.18	447,008	+0.71(+3.31%)
Mar 03, 2004	22.09	22.26	21.41	21.47	506,941	-0.84(-3.76%)
Mar 02, 2004	22.22	23.07	22.13	22.31	480,574	-0.05(-0.22%)
Mar 01, 2004	21.67	22.36	21.30	22.36	447,211	+0.91(+4.23%)
Feb 27, 2004	22.10	22.38	21.43	21.45	362,738	-0.70(-3.16%)
Feb 26, 2004	21.65	22.38	21.34	22.15	407,256	+0.49(+2.28%)
Feb 25, 2004	21.48	22.01	21.35	21.66	394,276	+0.34(+1.57%)
Feb 24, 2004	21.45	22.14	21.00	21.32	512,112	-0.34(-1.55%)
Feb 23, 2004	23.31	23.45	21.31	21.66	741,296	-1.30(-5.67%)
Feb 20, 2004	23.44	23.44	22.55	22.96	500,450	-0.19(-0.81%)
Feb 19, 2004	24.39	24.50	23.12	23.14	895,842	-0.44(-1.88%)
Feb 18, 2004	23.08	24.16	22.93	23.59	621,634	+0.47(+2.05%)
Feb 17, 2004	23.32	24.06	22.62	23.11	932,653	+1.07(+4.83%)
Feb 13, 2004	24.01	24.29	22.04	22.05	3,951,483	+0.77(+3.61%)
Feb 12, 2004	21.99	22.54	21.28	21.28	841,183	-0.71(-3.23%)
Feb 11, 2004	21.97	22.39	21.55	21.99	673,048	+0.10(+0.45%)
Feb 10, 2004	21.48	21.96	21.24	21.89	269,138	+0.62(+2.92%)
Feb 09, 2004	21.66	21.93	21.24	21.27	263,662	-0.47(-2.17%)
Feb 06, 2004	20.51	21.79	20.41	21.74	402,997	+1.33(+6.52%)
Feb 05, 2004	20.14	21.00	20.13	20.41	481,588	+0.14(+0.68%)
Feb 04, 2004	20.92	20.99	19.97	20.27	633,397	-0.90(-4.24%)
Feb 03, 2004	20.42	21.45	20.28	21.17	664,834	-0.21(-0.97%)
Feb 02, 2004	22.04	22.62	21.15	21.38	573,870	-0.69(-3.13%)
Jan 30, 2004	21.15	22.75	21.10	22.07	590,603	+0.92(+4.34%)
Jan 29, 2004	22.57	22.70	20.28	21.15	1,600,732	-1.21(-5.42%)
Jan 28, 2004	23.35	24.38	22.36	22.36	1,353,499	-0.83(-3.57%)
Jan 27, 2004	24.67	24.70	22.93	23.19	749,915	-1.73(-6.93%)
Jan 26, 2004	24.38	24.93	23.96	24.92	297,431	+0.59(+2.43%)
Jan 23, 2004	25.32	25.66	23.64	24.33	700,327	-0.90(-3.55%)
Jan 22, 2004	26.49	26.82	25.06	25.22	382,107	-1.19(-4.49%)
Jan 21, 2004	26.98	26.98	25.64	26.41	320,856	-0.71(-2.62%)
Jan 20, 2004	27.12	27.22	26.46	27.12	422,569	+0.11(+0.40%)
Jan 16, 2004	27.06	27.42	27.01	27.01	667,876	-0.04(-0.15%)
Jan 15, 2004	26.55	27.39	25.98	27.05	478,368	+0.42(+1.59%)
Jan 14, 2004	26.73	27.34	26.10	26.62	231,291	-0.05(-0.18%)
Jan 13, 2004	27.25	27.35	26.03	26.67	337,971	-0.74(-2.70%)
Jan 12, 2004	26.90	27.41	26.83	27.41	465,201	+0.59(+2.21%)
Jan 09, 2004	27.09	27.67	26.70	26.82	544,028	-0.69(-2.51%)
Jan 08, 2004	27.86	28.05	27.34	27.51	913,223	-0.29(-1.03%)
Jan 07, 2004	26.87	27.96	26.41	27.80	645,660	+0.78(+2.88%)
Jan 06, 2004	26.60	27.40	26.60	27.02	702,760	+0.40(+1.52%)
Jan 05, 2004	26.34	26.77	26.13	26.62	556,124	+0.60(+2.31%)
Jan 02, 2004	26.33	26.33	25.66	26.01	306,659	+0.33(+1.27%)
Dec 31, 2003	26.44	26.53	25.50	25.69	278,670	-0.56(-2.14%)
Dec 30, 2003	26.36	26.56	25.89	26.25	188,489	-0.14(-0.52%)
Dec 29, 2003	25.71	26.43	25.54	26.39	173,957	+0.89(+3.48%)
Dec 26, 2003	25.23	25.78	25.23	25.50	54,721	+0.18(+0.70%)
Dec 24, 2003	25.55	25.63	25.32	25.32	57,888	-0.38(-1.50%)
Dec 23, 2003	25.03	25.71	25.03	25.71	183,256	+0.53(+2.12%)
Dec 22, 2003	24.77	25.22	24.73	25.18	304,175	+0.37(+1.51%)
Dec 19, 2003	24.52	25.32	24.51	24.80	391,173	+0.18(+0.72%)
Dec 18, 2003	23.29	24.72	23.13	24.62	420,862	+1.28(+5.49%)
Dec 17, 2003	23.77	23.77	22.96	23.34	180,128	-0.20(-0.84%)
Dec 16, 2003	23.75	23.99	22.79	23.54	581,798	-0.32(-1.32%)
Dec 15, 2003	25.83	25.84	23.79	23.85	530,143	-1.13(-4.54%)
Dec 12, 2003	24.70	25.13	24.30	24.99	360,615	+0.49(+2.01%)
Dec 11, 2003	23.30	24.68	23.30	24.50	353,509	+1.11(+4.77%)
Dec 10, 2003	23.38	24.02	22.87	23.38	337,837	-0.18(-0.75%)
Dec 09, 2003	24.95	25.00	23.34	23.56	530,035	-1.11(-4.52%)
Dec 08, 2003	24.52	25.19	24.18	24.67	486,810	+0.02(+0.08%)
Dec 05, 2003	25.66	25.31	24.60	24.65	389,951	-1.01(-3.92%)
Dec 04, 2003	26.17	26.39	24.91	25.66	918,448	-0.38(-1.48%)
Dec 03, 2003	27.47	27.62	26.04	26.04	611,923	-1.18(-4.35%)
Dec 02, 2003	27.71	28.03	27.11	27.23	701,598	-0.43(-1.57%)
Dec 01, 2003	26.59	27.74	26.40	27.66	1,041,015	+1.56(+5.97%)
Nov 28, 2003	25.73	26.30	25.73	26.10	181,406	+0.33(+1.26%)
Nov 26, 2003	26.43	26.58	25.39	25.78	493,325	-0.36(-1.36%)
Nov 25, 2003	26.28	26.38	25.98	26.13	671,440	+0.00(+0.00%)
Nov 24, 2003	26.33	26.67	25.93	26.13	744,034	+0.25(+0.95%)
Nov 21, 2003	26.04	26.33	25.38	25.89	714,124	-0.16(-0.61%)
Nov 20, 2003	25.94	26.45	25.64	26.04	701,239	-0.04(-0.15%)
Nov 19, 2003	25.74	26.36	25.65	26.08	408,275	+0.32(+1.22%)
Nov 18, 2003	27.02	27.48	25.64	25.77	700,626	-0.67(-2.54%)
Nov 17, 2003	27.00	27.12	26.06	26.44	477,890	-1.03(-3.73%)
Nov 14, 2003	28.60	28.66	27.17	27.46	653,857	-1.19(-4.16%)
Nov 13, 2003	28.99	29.57	28.12	28.66	435,608	-0.67(-2.29%)
Nov 12, 2003	28.91	29.39	28.79	29.33	653,428	+0.39(+1.36%)
Nov 11, 2003	27.74	28.93	27.55	28.93	1,392,432	+1.15(+4.15%)
Nov 10, 2003	28.45	28.91	27.74	27.78	1,228,437	-0.57(-2.02%)
Nov 07, 2003	28.35	28.50	27.60	28.35	837,598	+0.09(+0.31%)
Nov 06, 2003	26.13	28.26	25.93	28.26	1,413,512	+2.14(+8.19%)
Nov 05, 2003	25.64	26.12	25.08	26.12	828,366	+0.24(+0.91%)
Nov 04, 2003	25.05	26.11	24.65	25.89	2,778,797	+2.07(+8.70%)