Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.69	10.69	9.844	10.41	862,460	-0.13(-1.21%)
Apr 28, 2005	10.75	10.98	10.54	10.54	642,937	-0.16(-1.47%)
Apr 27, 2005	10.24	10.78	10.24	10.70	537,796	+0.33(+3.23%)
Apr 26, 2005	10.62	10.76	10.26	10.37	619,087	-0.36(-3.40%)
Apr 25, 2005	9.962	10.88	9.913	10.73	1,149,187	+0.86(+8.66%)
Apr 22, 2005	10.58	11.09	9.598	9.874	1,681,464	-0.28(-2.80%)
Apr 21, 2005	9.844	10.17	9.696	10.16	429,910	+0.38(+3.93%)
Apr 20, 2005	9.706	9.883	9.490	9.775	1,166,861	+0.19(+1.95%)
Apr 19, 2005	9.096	9.598	9.017	9.588	486,075	+0.57(+6.33%)
Apr 18, 2005	8.928	9.115	8.791	9.017	252,695	+0.10(+1.10%)
Apr 15, 2005	9.401	9.440	8.820	8.919	414,357	-0.46(-4.93%)
Apr 14, 2005	9.381	9.401	9.106	9.381	262,613	+0.09(+0.95%)
Apr 13, 2005	9.932	9.932	9.243	9.293	360,151	-0.59(-5.98%)
Apr 12, 2005	9.834	9.903	9.499	9.883	216,128	+0.08(+0.80%)
Apr 11, 2005	9.637	9.834	9.598	9.805	287,406	+0.18(+1.84%)
Apr 08, 2005	9.854	9.893	9.608	9.627	143,162	-0.21(-2.10%)
Apr 07, 2005	9.765	9.834	9.578	9.834	113,767	+0.14(+1.42%)
Apr 06, 2005	9.657	9.913	9.637	9.696	298,329	+0.15(+1.55%)
Apr 05, 2005	9.637	9.686	9.401	9.549	285,070	+0.01(+0.10%)
Apr 04, 2005	9.608	9.608	9.362	9.539	191,289	-0.01(-0.10%)
Apr 01, 2005	9.805	9.932	9.253	9.549	487,207	+0.03(+0.31%)
Mar 31, 2005	9.106	9.519	9.106	9.519	409,965	+0.32(+3.53%)
Mar 30, 2005	8.860	9.204	8.761	9.194	406,562	+0.29(+3.20%)
Mar 29, 2005	9.145	9.184	8.909	8.909	271,198	-0.24(-2.58%)
Mar 28, 2005	9.214	9.440	9.115	9.145	262,891	-0.06(-0.64%)
Mar 24, 2005	9.342	9.411	9.204	9.204	433,671	-0.09(-0.95%)
Mar 23, 2005	9.155	9.332	9.086	9.293	272,418	+0.14(+1.51%)
Mar 22, 2005	9.194	9.283	9.037	9.155	493,695	+0.00(+0.00%)
Mar 21, 2005	9.204	9.332	9.037	9.155	234,577	+0.00(+0.00%)
Mar 18, 2005	9.598	9.637	9.096	9.155	733,548	-0.38(-4.02%)
Mar 17, 2005	9.598	9.716	9.381	9.539	397,673	+0.00(+0.00%)
Mar 16, 2005	9.627	10.05	9.529	9.539	412,904	-0.15(-1.52%)
Mar 15, 2005	9.775	9.954	9.608	9.686	444,026	+0.02(+0.20%)
Mar 14, 2005	9.755	9.982	9.578	9.667	380,470	+0.06(+0.61%)
Mar 11, 2005	9.834	10.09	9.568	9.608	518,873	-0.20(-2.01%)
Mar 10, 2005	9.755	10.12	9.578	9.805	787,772	+0.16(+1.63%)
Mar 09, 2005	9.716	9.854	9.549	9.647	519,106	+0.14(+1.45%)
Mar 08, 2005	9.913	9.941	9.440	9.509	597,407	+0.15(+1.58%)
Mar 07, 2005	9.175	9.686	9.175	9.362	278,522	+0.01(+0.11%)
Mar 04, 2005	9.430	9.549	9.214	9.352	237,241	+0.01(+0.11%)
Mar 03, 2005	9.204	9.421	9.155	9.342	354,689	+0.14(+1.50%)
Mar 02, 2005	9.184	9.293	8.928	9.204	662,473	-0.05(-0.53%)
Mar 01, 2005	9.253	9.362	8.958	9.253	390,366	+0.09(+0.97%)
Feb 28, 2005	9.253	9.490	9.145	9.165	316,976	-0.21(-2.21%)
Feb 25, 2005	9.224	9.470	9.155	9.371	383,895	+0.08(+0.85%)
Feb 24, 2005	9.352	9.509	9.115	9.293	487,511	+0.00(+0.00%)
Feb 23, 2005	9.135	9.539	9.115	9.293	643,940	+0.24(+2.61%)
Feb 22, 2005	9.106	9.736	8.958	9.056	1,029,565	-0.06(-0.65%)
Feb 18, 2005	9.243	9.509	9.047	9.115	1,873,495	+0.99(+12.24%)
Feb 17, 2005	8.062	8.397	7.924	8.121	497,643	+0.01(+0.12%)
Feb 16, 2005	8.003	8.180	7.639	8.111	560,855	+0.25(+3.13%)
Feb 15, 2005	7.472	7.895	7.472	7.865	1,222,556	+0.43(+5.83%)
Feb 14, 2005	7.127	7.442	7.127	7.432	495,334	+0.24(+3.28%)
Feb 11, 2005	6.871	7.308	6.861	7.196	316,697	+0.30(+4.28%)
Feb 10, 2005	6.999	7.078	6.842	6.901	446,979	+0.01(+0.14%)
Feb 09, 2005	7.393	7.393	6.891	6.891	189,376	-0.40(-5.53%)
Feb 08, 2005	7.088	7.472	7.088	7.294	197,409	+0.12(+1.65%)
Feb 07, 2005	7.245	7.521	7.107	7.176	249,734	-0.01(-0.14%)
Feb 04, 2005	6.891	7.294	6.891	7.186	256,248	+0.19(+2.67%)
Feb 03, 2005	6.842	7.019	6.842	6.999	248,616	+0.08(+1.14%)
Feb 02, 2005	6.969	7.009	6.842	6.920	132,797	-0.09(-1.26%)
Feb 01, 2005	6.891	7.088	6.851	7.009	134,968	-0.03(-0.42%)
Jan 31, 2005	6.901	7.058	6.851	7.038	178,383	+0.20(+2.88%)
Jan 28, 2005	7.216	7.216	6.792	6.842	185,215	-0.28(-3.87%)
Jan 27, 2005	7.048	7.245	6.920	7.117	168,461	+0.10(+1.40%)
Jan 26, 2005	6.940	7.048	6.773	7.019	156,097	+0.16(+2.30%)
Jan 25, 2005	6.812	6.950	6.802	6.861	214,082	+0.09(+1.31%)
Jan 24, 2005	6.960	7.009	6.694	6.773	335,760	-0.26(-3.64%)
Jan 21, 2005	7.058	7.196	6.901	7.029	197,858	-0.03(-0.42%)
Jan 20, 2005	7.265	7.334	7.019	7.058	660,178	-0.17(-2.32%)
Jan 19, 2005	7.560	7.560	7.147	7.225	298,938	-0.32(-4.30%)
Jan 18, 2005	7.491	7.708	7.491	7.550	229,648	+0.01(+0.13%)
Jan 14, 2005	7.649	7.649	7.491	7.540	380,608	+0.03(+0.39%)
Jan 13, 2005	7.836	7.836	7.491	7.511	189,728	-0.21(-2.68%)
Jan 12, 2005	7.767	7.806	7.560	7.718	217,842	+0.08(+1.03%)
Jan 11, 2005	7.944	7.944	7.560	7.639	327,598	-0.28(-3.48%)
Jan 10, 2005	7.875	7.983	7.875	7.915	265,271	+0.02(+0.25%)
Jan 07, 2005	7.983	8.180	7.855	7.895	428,268	-0.07(-0.87%)
Jan 06, 2005	8.121	8.308	7.964	7.964	395,799	-0.11(-1.34%)
Jan 05, 2005	7.944	8.180	7.806	8.072	859,926	+0.15(+1.86%)
Jan 04, 2005	8.800	8.800	7.884	7.924	612,733	-0.82(-9.35%)
Jan 03, 2005	9.047	9.175	8.722	8.741	304,682	-0.25(-2.74%)
Dec 31, 2004	9.056	9.155	8.712	8.987	228,263	+0.00(+0.00%)
Dec 30, 2004	8.978	9.125	8.958	8.987	208,149	+0.01(+0.11%)
Dec 29, 2004	8.840	9.086	8.840	8.978	258,129	+0.07(+0.77%)
Dec 28, 2004	8.554	9.017	8.554	8.909	362,864	+0.40(+4.75%)
Dec 27, 2004	8.594	8.613	8.436	8.505	319,690	+0.04(+0.47%)
Dec 23, 2004	8.397	8.545	8.377	8.466	253,862	+0.02(+0.23%)
Dec 22, 2004	8.535	8.604	8.417	8.446	534,036	+0.00(+0.00%)
Dec 21, 2004	8.279	8.535	8.279	8.446	634,606	+0.10(+1.18%)
Dec 20, 2004	8.613	8.623	8.269	8.348	583,914	-0.16(-1.85%)
Dec 17, 2004	8.377	8.604	8.259	8.505	1,045,520	+0.12(+1.41%)
Dec 16, 2004	8.170	8.613	8.170	8.387	567,661	+0.19(+2.28%)
Dec 15, 2004	8.259	8.259	8.013	8.200	466,380	+0.10(+1.22%)
Dec 14, 2004	8.092	8.200	7.974	8.102	241,062	+0.03(+0.37%)
Dec 13, 2004	7.737	8.092	7.737	8.072	583,102	+0.21(+2.63%)
Dec 10, 2004	7.974	8.052	7.727	7.865	615,609	-0.07(-0.87%)
Dec 09, 2004	7.777	8.151	7.659	7.934	726,947	+0.14(+1.77%)
Dec 08, 2004	7.885	8.023	7.796	7.796	626,377	-0.12(-1.49%)
Dec 07, 2004	8.367	8.407	7.885	7.915	694,541	-0.45(-5.41%)
Dec 06, 2004	8.712	8.712	8.298	8.367	595,495	-0.17(-1.96%)
Dec 03, 2004	8.545	8.968	8.446	8.535	925,649	+0.15(+1.76%)
Dec 02, 2004	8.446	8.554	8.318	8.387	453,885	-0.10(-1.16%)
Dec 01, 2004	8.417	8.692	8.417	8.485	391,511	+0.07(+0.82%)
Nov 30, 2004	8.633	8.633	8.417	8.417	242,078	-0.19(-2.17%)
Nov 29, 2004	8.446	8.613	8.367	8.604	349,962	+0.14(+1.63%)
Nov 26, 2004	8.476	8.584	8.417	8.466	111,947	+0.00(+0.00%)
Nov 24, 2004	8.249	8.515	8.249	8.466	324,261	+0.15(+1.78%)
Nov 23, 2004	8.613	8.722	8.023	8.318	321,214	-0.28(-3.21%)
Nov 22, 2004	8.476	8.663	8.466	8.594	256,910	+0.21(+2.46%)
Nov 19, 2004	8.879	8.978	8.367	8.387	500,309	-0.76(-8.29%)
Nov 18, 2004	9.243	9.243	9.007	9.145	202,765	-0.12(-1.28%)
Nov 17, 2004	9.027	9.302	9.017	9.263	313,493	+0.26(+2.84%)
Nov 16, 2004	9.273	9.302	8.968	9.007	271,945	-0.23(-2.45%)
Nov 15, 2004	9.056	9.352	9.007	9.234	519,001	+0.12(+1.30%)
Nov 12, 2004	9.145	9.253	8.919	9.115	513,312	+0.01(+0.11%)
Nov 11, 2004	9.450	9.450	9.056	9.106	583,203	-0.20(-2.12%)
Nov 10, 2004	9.490	9.490	9.243	9.302	151,464	-0.22(-2.28%)
Nov 09, 2004	9.440	9.598	9.430	9.519	245,329	-0.07(-0.72%)
Nov 08, 2004	9.647	9.923	9.430	9.588	339,398	-0.15(-1.52%)
Nov 05, 2004	9.637	9.864	9.637	9.736	234,459	+0.06(+0.61%)
Nov 04, 2004	9.745	9.775	9.499	9.677	253,862	-0.07(-0.71%)
Nov 03, 2004	9.942	10.04	9.696	9.745	242,180	-0.07(-0.70%)
Nov 02, 2004	9.765	9.923	9.677	9.814	263,919	-0.04(-0.40%)
Nov 01, 2004	9.805	9.942	9.519	9.854	355,346	+0.15(+1.52%)
Oct 29, 2004	9.962	10.02	9.677	9.706	528,550	-0.20(-1.99%)
Oct 28, 2004	9.814	10.08	9.745	9.903	212,720	-0.06(-0.59%)
Oct 27, 2004	9.440	9.962	9.352	9.962	250,612	+0.54(+5.75%)
Oct 26, 2004	9.598	9.805	9.332	9.421	233,647	-0.29(-2.94%)
Oct 25, 2004	9.824	9.923	9.529	9.706	376,172	-0.01(-0.10%)
Oct 22, 2004	10.34	10.52	9.549	9.716	669,754	-1.08(-10.03%)
Oct 21, 2004	10.32	10.80	10.18	10.80	261,481	+0.61(+5.99%)
Oct 20, 2004	10.23	10.43	9.883	10.19	323,144	-0.02(-0.19%)
Oct 19, 2004	10.00	10.30	10.00	10.21	649,640	+0.38(+3.91%)
Oct 18, 2004	9.765	10.00	9.549	9.824	330,356	+0.19(+1.94%)
Oct 15, 2004	9.824	9.883	9.598	9.637	248,275	-0.07(-0.71%)
Oct 14, 2004	9.913	10.13	9.598	9.706	353,010	-0.28(-2.76%)
Oct 13, 2004	9.982	10.30	9.844	9.982	467,192	+0.23(+2.32%)
Oct 12, 2004	9.775	9.893	9.608	9.755	269,608	-0.16(-1.59%)
Oct 11, 2004	9.795	9.913	9.726	9.913	658,174	+0.09(+0.90%)
Oct 08, 2004	10.16	10.21	9.824	9.824	280,478	-0.48(-4.68%)
Oct 07, 2004	10.34	10.52	10.28	10.31	255,894	-0.11(-1.04%)
Oct 06, 2004	10.67	10.67	10.35	10.41	331,779	-0.14(-1.31%)
Oct 05, 2004	10.67	10.75	10.45	10.55	308,414	-0.06(-0.56%)
Oct 04, 2004	10.12	10.76	10.11	10.61	582,594	+0.58(+5.79%)
Oct 01, 2004	9.401	10.17	9.312	10.03	555,572	+0.89(+9.69%)
Sep 30, 2004	8.751	9.637	8.672	9.145	396,082	-0.16(-1.69%)
Sep 29, 2004	8.791	9.765	8.781	9.302	601,489	+0.19(+2.05%)
Sep 28, 2004	8.879	9.125	8.820	9.115	134,296	+0.12(+1.31%)
Sep 27, 2004	8.997	9.135	8.869	8.997	115,807	-0.08(-0.87%)
Sep 24, 2004	9.657	9.657	8.968	9.076	152,581	-0.39(-4.16%)
Sep 23, 2004	9.480	9.627	9.214	9.470	105,446	+0.17(+1.80%)
Sep 22, 2004	9.844	9.844	9.302	9.302	318,979	-0.81(-7.98%)
Sep 21, 2004	9.932	10.16	9.805	10.11	176,251	+0.35(+3.63%)
Sep 20, 2004	9.923	10.20	9.667	9.755	188,746	-0.15(-1.49%)
Sep 17, 2004	9.677	9.913	9.115	9.903	343,563	+0.12(+1.21%)
Sep 16, 2004	9.608	9.864	9.490	9.785	156,543	+0.12(+1.22%)
Sep 15, 2004	10.14	10.14	9.509	9.667	177,775	-0.47(-4.66%)
Sep 14, 2004	10.00	10.27	9.775	10.14	202,765	-0.06(-0.58%)
Sep 13, 2004	9.696	10.25	9.637	10.20	318,979	+0.57(+5.93%)
Sep 10, 2004	9.411	9.775	9.155	9.627	310,446	+0.31(+3.27%)
Sep 09, 2004	8.889	9.460	8.682	9.322	258,535	+0.52(+5.93%)
Sep 08, 2004	8.840	9.106	8.663	8.800	186,308	-0.03(-0.33%)
Sep 07, 2004	8.928	9.056	8.692	8.830	265,748	+0.03(+0.34%)
Sep 03, 2004	9.293	9.499	8.791	8.800	335,029	-0.78(-8.12%)
Sep 02, 2004	9.549	9.617	9.411	9.578	135,616	-0.07(-0.71%)
Sep 01, 2004	9.519	10.26	9.460	9.647	238,523	+0.04(+0.41%)
Aug 31, 2004	9.824	9.824	9.293	9.608	202,663	-0.11(-1.11%)
Aug 30, 2004	10.00	10.14	9.706	9.716	171,171	-0.36(-3.61%)
Aug 27, 2004	9.706	10.18	9.706	10.08	183,362	+0.27(+2.71%)
Aug 26, 2004	9.775	9.834	9.637	9.814	258,230	-0.02(-0.20%)
Aug 25, 2004	9.647	10.01	9.588	9.834	314,611	+0.14(+1.42%)
Aug 24, 2004	10.12	10.12	9.598	9.696	184,174	-0.23(-2.28%)
Aug 23, 2004	9.903	10.16	9.765	9.923	210,790	+0.21(+2.13%)
Aug 20, 2004	9.647	9.854	9.522	9.716	240,148	+0.10(+1.02%)
Aug 19, 2004	9.873	9.873	9.450	9.617	598,543	-0.26(-2.59%)
Aug 18, 2004	9.332	9.972	9.332	9.873	329,239	+0.27(+2.77%)
Aug 17, 2004	9.155	9.765	8.997	9.608	402,889	+0.64(+7.14%)
Aug 16, 2004	8.860	9.145	8.781	8.968	152,175	+0.17(+1.90%)
Aug 13, 2004	8.860	8.860	8.633	8.800	152,581	+0.07(+0.79%)
Aug 12, 2004	9.037	9.037	8.702	8.732	261,481	-0.29(-3.17%)
Aug 11, 2004	9.155	9.175	8.820	9.017	330,864	-0.38(-4.08%)
Aug 10, 2004	9.302	9.480	9.184	9.401	190,168	+0.15(+1.60%)
Aug 09, 2004	9.224	9.421	9.135	9.253	208,657	+0.13(+1.40%)
Aug 06, 2004	9.243	9.549	9.066	9.125	311,665	-0.37(-3.94%)
Aug 05, 2004	9.667	9.795	9.421	9.499	240,453	-0.25(-2.53%)
Aug 04, 2004	9.421	9.982	9.401	9.745	267,576	+0.31(+3.23%)
Aug 03, 2004	9.844	9.844	9.430	9.440	548,156	-0.28(-2.84%)
Aug 02, 2004	9.814	9.962	9.283	9.716	469,326	+0.01(+0.10%)
Jul 30, 2004	9.657	9.854	9.401	9.706	310,649	-0.02(-0.20%)
Jul 29, 2004	9.302	9.765	9.194	9.726	351,080	+0.62(+6.81%)
Jul 28, 2004	9.066	9.401	8.879	9.106	613,070	-0.10(-1.07%)
Jul 27, 2004	8.722	9.322	8.722	9.204	585,032	+0.39(+4.47%)
Jul 26, 2004	8.761	8.987	8.604	8.810	855,453	+0.17(+1.94%)
Jul 23, 2004	8.860	8.958	8.417	8.643	761,182	-0.18(-2.01%)
Jul 22, 2004	8.466	8.958	7.787	8.820	2,710,815	-2.12(-19.35%)
Jul 21, 2004	12.54	13.00	10.94	10.94	1,099,157	-1.66(-13.20%)
Jul 20, 2004	12.14	12.65	12.13	12.60	352,400	+0.38(+3.14%)
Jul 19, 2004	12.23	12.35	11.89	12.22	465,973	+0.08(+0.65%)
Jul 16, 2004	12.52	12.71	12.11	12.14	318,979	-0.34(-2.76%)
Jul 15, 2004	12.53	12.67	12.33	12.48	279,767	+0.26(+2.09%)
Jul 14, 2004	11.98	12.48	11.94	12.23	387,041	-0.22(-1.74%)
Jul 13, 2004	12.72	13.07	12.42	12.44	454,291	-0.35(-2.77%)
Jul 12, 2004	13.24	13.68	12.24	12.80	889,891	-0.97(-7.08%)
Jul 09, 2004	13.78	14.05	13.56	13.77	205,812	+0.21(+1.52%)
Jul 08, 2004	13.78	13.81	13.44	13.56	317,760	-0.18(-1.29%)
Jul 07, 2004	13.73	14.34	13.72	13.74	429,910	-0.08(-0.57%)
Jul 06, 2004	14.82	14.83	13.68	13.82	432,348	-1.06(-7.14%)
Jul 02, 2004	15.26	15.26	14.74	14.88	432,653	-0.20(-1.31%)
Jul 01, 2004	15.33	15.47	14.94	15.08	451,853	-0.39(-2.54%)
Jun 30, 2004	15.11	15.52	14.98	15.47	394,965	+0.41(+2.74%)
Jun 29, 2004	14.57	15.06	14.57	15.06	244,821	+0.40(+2.75%)
Jun 28, 2004	14.84	14.92	14.57	14.66	208,860	-0.09(-0.60%)
Jun 25, 2004	14.24	14.81	14.19	14.75	443,218	+0.46(+3.24%)
Jun 24, 2004	14.54	15.01	14.28	14.28	364,997	-0.15(-1.02%)
Jun 23, 2004	14.03	14.51	14.00	14.43	285,963	+0.36(+2.59%)
Jun 22, 2004	13.79	14.15	13.72	14.07	384,806	+0.29(+2.07%)
Jun 21, 2004	13.96	14.28	13.78	13.78	126,169	-0.17(-1.20%)
Jun 18, 2004	13.91	14.37	13.79	13.95	277,837	-0.15(-1.05%)
Jun 17, 2004	14.43	14.43	13.88	14.10	263,411	-0.31(-2.19%)
Jun 16, 2004	14.50	14.68	14.31	14.41	218,307	-0.17(-1.15%)
Jun 15, 2004	14.54	14.77	14.37	14.58	217,799	+0.14(+0.95%)
Jun 14, 2004	14.80	15.01	14.21	14.44	405,631	-0.61(-4.05%)
Jun 10, 2004	15.44	15.73	14.97	15.05	363,677	-0.36(-2.36%)
Jun 09, 2004	15.52	15.73	15.34	15.42	387,346	-0.16(-1.01%)
Jun 08, 2004	15.62	15.82	15.26	15.57	283,729	+0.11(+0.70%)
Jun 07, 2004	15.36	15.61	15.20	15.46	209,165	+0.46(+3.08%)
Jun 04, 2004	14.86	15.26	14.67	15.00	391,105	+0.72(+5.03%)
Jun 03, 2004	14.87	14.87	14.27	14.28	307,500	-0.43(-2.94%)
Jun 02, 2004	14.97	15.11	14.55	14.72	297,239	-0.42(-2.80%)
Jun 01, 2004	14.96	15.15	14.85	15.14	278,141	+0.08(+0.52%)
May 28, 2004	14.62	15.16	14.62	15.06	268,694	+0.39(+2.68%)
May 27, 2004	14.92	15.16	14.40	14.67	308,515	-0.27(-1.78%)
May 26, 2004	14.26	15.10	13.79	14.93	659,189	+0.78(+5.49%)
May 25, 2004	13.63	14.27	13.43	14.16	523,065	+0.45(+3.30%)
May 24, 2004	13.60	13.91	13.47	13.70	315,423	+0.23(+1.68%)
May 21, 2004	13.53	13.62	13.18	13.48	397,911	+0.15(+1.11%)
May 20, 2004	13.65	13.75	13.15	13.33	283,932	-0.27(-1.96%)
May 19, 2004	13.73	14.06	13.32	13.59	560,347	+0.28(+2.07%)
May 18, 2004	12.94	13.33	12.66	13.32	510,468	+0.65(+5.13%)
May 17, 2004	12.49	13.04	12.09	12.67	495,230	+0.04(+0.31%)
May 14, 2004	13.39	13.39	12.56	12.63	525,503	-0.49(-3.75%)
May 13, 2004	13.46	13.56	13.01	13.12	427,371	-0.25(-1.84%)
May 12, 2004	13.98	13.98	12.83	13.37	616,727	-0.62(-4.43%)
May 11, 2004	13.56	14.00	13.40	13.99	266,256	+0.64(+4.79%)
May 10, 2004	13.31	13.55	12.89	13.35	318,776	-0.22(-1.60%)
May 07, 2004	13.69	14.34	13.43	13.56	817,054	-0.28(-1.99%)
May 06, 2004	14.21	14.21	13.65	13.84	400,146	-0.33(-2.36%)
May 05, 2004	13.80	14.35	13.55	14.18	702,059	+0.32(+2.35%)
May 04, 2004	13.38	13.93	13.34	13.85	419,955	+0.53(+3.99%)