Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.69	10.69	9.843	10.41	862,524	-0.13(-1.21%)
Apr 28, 2005	10.75	10.98	10.54	10.54	642,985	-0.16(-1.47%)
Apr 27, 2005	10.24	10.78	10.24	10.70	537,836	+0.33(+3.23%)
Apr 26, 2005	10.62	10.76	10.26	10.36	619,134	-0.36(-3.39%)
Apr 25, 2005	9.961	10.88	9.912	10.73	1,149,274	+0.86(+8.66%)
Apr 22, 2005	10.58	11.09	9.597	9.874	1,681,590	-0.28(-2.80%)
Apr 21, 2005	9.843	10.17	9.696	10.16	429,943	+0.38(+3.93%)
Apr 20, 2005	9.705	9.883	9.489	9.774	1,166,949	+0.19(+1.95%)
Apr 19, 2005	9.095	9.597	9.016	9.587	486,112	+0.57(+6.33%)
Apr 18, 2005	8.928	9.115	8.790	9.016	252,714	+0.10(+1.10%)
Apr 15, 2005	9.400	9.440	8.819	8.918	414,388	-0.46(-4.93%)
Apr 14, 2005	9.381	9.400	9.105	9.381	262,633	+0.09(+0.95%)
Apr 13, 2005	9.932	9.932	9.243	9.292	360,178	-0.59(-5.98%)
Apr 12, 2005	9.833	9.902	9.499	9.883	216,144	+0.08(+0.80%)
Apr 11, 2005	9.636	9.833	9.597	9.804	287,427	+0.18(+1.84%)
Apr 08, 2005	9.853	9.892	9.607	9.627	143,173	-0.21(-2.10%)
Apr 07, 2005	9.764	9.833	9.577	9.833	113,776	+0.14(+1.42%)
Apr 06, 2005	9.656	9.912	9.636	9.696	298,352	+0.15(+1.55%)
Apr 05, 2005	9.636	9.686	9.400	9.548	285,092	+0.01(+0.10%)
Apr 04, 2005	9.607	9.607	9.361	9.538	191,303	-0.01(-0.10%)
Apr 01, 2005	9.804	9.932	9.253	9.548	487,243	+0.03(+0.31%)
Mar 31, 2005	9.105	9.518	9.105	9.518	409,996	+0.32(+3.53%)
Mar 30, 2005	8.859	9.203	8.760	9.194	406,592	+0.29(+3.20%)
Mar 29, 2005	9.144	9.184	8.908	8.908	271,218	-0.24(-2.58%)
Mar 28, 2005	9.213	9.440	9.115	9.144	262,911	-0.06(-0.64%)
Mar 24, 2005	9.341	9.410	9.203	9.203	433,704	-0.09(-0.95%)
Mar 23, 2005	9.154	9.331	9.085	9.292	272,438	+0.14(+1.51%)
Mar 22, 2005	9.194	9.282	9.036	9.154	493,732	+0.00(+0.00%)
Mar 21, 2005	9.203	9.331	9.036	9.154	234,595	+0.00(+0.00%)
Mar 18, 2005	9.597	9.636	9.095	9.154	733,603	-0.38(-4.02%)
Mar 17, 2005	9.597	9.715	9.381	9.538	397,703	+0.00(+0.00%)
Mar 16, 2005	9.627	10.05	9.528	9.538	412,935	-0.15(-1.52%)
Mar 15, 2005	9.774	9.953	9.607	9.686	444,059	+0.02(+0.20%)
Mar 14, 2005	9.755	9.981	9.577	9.666	380,498	+0.06(+0.61%)
Mar 11, 2005	9.833	10.09	9.568	9.607	518,912	-0.20(-2.01%)
Mar 10, 2005	9.755	10.12	9.577	9.804	787,831	+0.16(+1.63%)
Mar 09, 2005	9.715	9.853	9.548	9.646	519,145	+0.14(+1.45%)
Mar 08, 2005	9.912	9.941	9.440	9.508	597,452	+0.15(+1.58%)
Mar 07, 2005	9.174	9.686	9.174	9.361	278,543	+0.01(+0.11%)
Mar 04, 2005	9.430	9.548	9.213	9.351	237,259	+0.01(+0.11%)
Mar 03, 2005	9.203	9.420	9.154	9.341	354,716	+0.14(+1.50%)
Mar 02, 2005	9.184	9.292	8.928	9.203	662,522	-0.05(-0.53%)
Mar 01, 2005	9.253	9.361	8.957	9.253	390,395	+0.09(+0.97%)
Feb 28, 2005	9.253	9.489	9.144	9.164	316,999	-0.21(-2.21%)
Feb 25, 2005	9.223	9.469	9.154	9.371	383,924	+0.08(+0.85%)
Feb 24, 2005	9.351	9.508	9.115	9.292	487,547	+0.00(+0.00%)
Feb 23, 2005	9.134	9.538	9.115	9.292	643,989	+0.24(+2.61%)
Feb 22, 2005	9.105	9.735	8.957	9.056	1,029,642	-0.06(-0.65%)
Feb 18, 2005	9.243	9.508	9.046	9.115	1,873,635	+0.99(+12.24%)
Feb 17, 2005	8.062	8.396	7.924	8.121	497,680	+0.01(+0.12%)
Feb 16, 2005	8.002	8.180	7.638	8.111	560,898	+0.25(+3.13%)
Feb 15, 2005	7.471	7.894	7.471	7.865	1,222,647	+0.43(+5.83%)
Feb 14, 2005	7.126	7.441	7.126	7.432	495,371	+0.24(+3.28%)
Feb 11, 2005	6.871	7.308	6.861	7.195	316,721	+0.30(+4.28%)
Feb 10, 2005	6.998	7.077	6.841	6.900	447,012	+0.01(+0.14%)
Feb 09, 2005	7.392	7.392	6.890	6.890	189,390	-0.40(-5.53%)
Feb 08, 2005	7.087	7.471	7.087	7.294	197,424	+0.12(+1.65%)
Feb 07, 2005	7.245	7.520	7.107	7.176	249,753	-0.01(-0.14%)
Feb 04, 2005	6.890	7.294	6.890	7.186	256,267	+0.19(+2.67%)
Feb 03, 2005	6.841	7.018	6.841	6.998	248,635	+0.08(+1.14%)
Feb 02, 2005	6.969	7.008	6.841	6.920	132,807	-0.09(-1.26%)
Feb 01, 2005	6.890	7.087	6.851	7.008	134,978	-0.03(-0.42%)
Jan 31, 2005	6.900	7.058	6.851	7.038	178,396	+0.20(+2.88%)
Jan 28, 2005	7.215	7.215	6.792	6.841	185,229	-0.28(-3.87%)
Jan 27, 2005	7.048	7.245	6.920	7.117	168,474	+0.10(+1.40%)
Jan 26, 2005	6.939	7.048	6.772	7.018	156,109	+0.16(+2.30%)
Jan 25, 2005	6.811	6.949	6.802	6.861	214,098	+0.09(+1.31%)
Jan 24, 2005	6.959	7.008	6.693	6.772	335,785	-0.26(-3.64%)
Jan 21, 2005	7.058	7.195	6.900	7.028	197,873	-0.03(-0.42%)
Jan 20, 2005	7.264	7.333	7.018	7.058	660,227	-0.17(-2.32%)
Jan 19, 2005	7.560	7.560	7.146	7.225	298,960	-0.32(-4.30%)
Jan 18, 2005	7.491	7.707	7.491	7.550	229,666	+0.01(+0.13%)
Jan 14, 2005	7.648	7.648	7.491	7.540	380,636	+0.03(+0.39%)
Jan 13, 2005	7.835	7.835	7.491	7.510	189,742	-0.21(-2.68%)
Jan 12, 2005	7.766	7.806	7.560	7.717	217,858	+0.08(+1.03%)
Jan 11, 2005	7.943	7.943	7.560	7.638	327,623	-0.28(-3.48%)
Jan 10, 2005	7.875	7.983	7.875	7.914	265,291	+0.02(+0.25%)
Jan 07, 2005	7.983	8.180	7.855	7.894	428,300	-0.07(-0.87%)
Jan 06, 2005	8.121	8.308	7.963	7.963	395,829	-0.11(-1.34%)
Jan 05, 2005	7.943	8.180	7.806	8.071	859,990	+0.15(+1.86%)
Jan 04, 2005	8.800	8.800	7.883	7.924	612,779	-0.82(-9.35%)
Jan 03, 2005	9.046	9.174	8.721	8.741	304,704	-0.25(-2.74%)
Dec 31, 2004	9.056	9.154	8.711	8.987	228,280	+0.00(+0.00%)
Dec 30, 2004	8.977	9.125	8.957	8.987	208,164	+0.01(+0.11%)
Dec 29, 2004	8.839	9.085	8.839	8.977	258,148	+0.07(+0.77%)
Dec 28, 2004	8.554	9.016	8.554	8.908	362,891	+0.40(+4.75%)
Dec 27, 2004	8.593	8.613	8.436	8.504	319,714	+0.04(+0.47%)
Dec 23, 2004	8.396	8.544	8.377	8.465	253,881	+0.02(+0.23%)
Dec 22, 2004	8.534	8.603	8.416	8.445	534,076	+0.00(+0.00%)
Dec 21, 2004	8.278	8.534	8.278	8.445	634,653	+0.10(+1.18%)
Dec 20, 2004	8.613	8.623	8.268	8.347	583,958	-0.16(-1.85%)
Dec 17, 2004	8.377	8.603	8.258	8.504	1,045,598	+0.12(+1.41%)
Dec 16, 2004	8.170	8.613	8.170	8.386	567,703	+0.19(+2.28%)
Dec 15, 2004	8.258	8.258	8.012	8.199	466,415	+0.10(+1.22%)
Dec 14, 2004	8.091	8.199	7.973	8.101	241,081	+0.03(+0.37%)
Dec 13, 2004	7.737	8.091	7.737	8.071	583,145	+0.21(+2.63%)
Dec 10, 2004	7.973	8.052	7.727	7.865	615,655	-0.07(-0.87%)
Dec 09, 2004	7.776	8.150	7.658	7.934	727,002	+0.14(+1.77%)
Dec 08, 2004	7.884	8.022	7.796	7.796	626,424	-0.12(-1.49%)
Dec 07, 2004	8.367	8.406	7.884	7.914	694,593	-0.45(-5.41%)
Dec 06, 2004	8.711	8.711	8.298	8.367	595,540	-0.17(-1.96%)
Dec 03, 2004	8.544	8.967	8.445	8.534	925,718	+0.15(+1.76%)
Dec 02, 2004	8.445	8.554	8.317	8.386	453,919	-0.10(-1.16%)
Dec 01, 2004	8.416	8.692	8.416	8.485	391,540	+0.07(+0.82%)
Nov 30, 2004	8.632	8.632	8.416	8.416	242,097	-0.19(-2.17%)
Nov 29, 2004	8.445	8.613	8.367	8.603	349,989	+0.14(+1.63%)
Nov 26, 2004	8.475	8.583	8.416	8.465	111,955	+0.00(+0.00%)
Nov 24, 2004	8.249	8.514	8.249	8.465	324,286	+0.15(+1.78%)
Nov 23, 2004	8.613	8.721	8.022	8.317	321,238	-0.28(-3.21%)
Nov 22, 2004	8.475	8.662	8.465	8.593	256,929	+0.21(+2.46%)
Nov 19, 2004	8.879	8.977	8.367	8.386	500,347	-0.76(-8.29%)
Nov 18, 2004	9.243	9.243	9.006	9.144	202,780	-0.12(-1.28%)
Nov 17, 2004	9.026	9.302	9.016	9.262	313,517	+0.26(+2.84%)
Nov 16, 2004	9.272	9.302	8.967	9.006	271,965	-0.23(-2.45%)
Nov 15, 2004	9.056	9.351	9.006	9.233	519,040	+0.12(+1.30%)
Nov 12, 2004	9.144	9.253	8.918	9.115	513,351	+0.01(+0.11%)
Nov 11, 2004	9.449	9.449	9.056	9.105	583,247	-0.20(-2.12%)
Nov 10, 2004	9.489	9.489	9.243	9.302	151,475	-0.22(-2.28%)
Nov 09, 2004	9.440	9.597	9.430	9.518	245,347	-0.07(-0.72%)
Nov 08, 2004	9.646	9.922	9.430	9.587	339,423	-0.15(-1.52%)
Nov 05, 2004	9.636	9.863	9.636	9.735	234,477	+0.06(+0.61%)
Nov 04, 2004	9.745	9.774	9.499	9.676	253,881	-0.07(-0.71%)
Nov 03, 2004	9.942	10.04	9.696	9.745	242,198	-0.07(-0.70%)
Nov 02, 2004	9.764	9.922	9.676	9.814	263,939	-0.04(-0.40%)
Nov 01, 2004	9.804	9.942	9.518	9.853	355,373	+0.15(+1.52%)
Oct 29, 2004	9.961	10.02	9.676	9.705	528,590	-0.20(-1.99%)
Oct 28, 2004	9.814	10.08	9.745	9.902	212,736	-0.06(-0.59%)
Oct 27, 2004	9.440	9.961	9.351	9.961	250,630	+0.54(+5.75%)
Oct 26, 2004	9.597	9.804	9.331	9.420	233,664	-0.29(-2.94%)
Oct 25, 2004	9.823	9.922	9.528	9.705	376,200	-0.01(-0.10%)
Oct 22, 2004	10.34	10.52	9.548	9.715	669,805	-1.08(-10.03%)
Oct 21, 2004	10.32	10.80	10.18	10.80	261,501	+0.61(+5.99%)
Oct 20, 2004	10.23	10.43	9.883	10.19	323,168	-0.02(-0.19%)
Oct 19, 2004	10.00	10.30	10.00	10.21	649,689	+0.38(+3.91%)
Oct 18, 2004	9.764	10.00	9.548	9.823	330,381	+0.19(+1.94%)
Oct 15, 2004	9.823	9.883	9.597	9.636	248,294	-0.07(-0.71%)
Oct 14, 2004	9.912	10.13	9.597	9.705	353,036	-0.28(-2.76%)
Oct 13, 2004	9.981	10.30	9.843	9.981	467,227	+0.23(+2.32%)
Oct 12, 2004	9.774	9.892	9.607	9.755	269,628	-0.16(-1.59%)
Oct 11, 2004	9.794	9.912	9.725	9.912	658,223	+0.09(+0.90%)
Oct 08, 2004	10.16	10.21	9.823	9.823	280,499	-0.48(-4.68%)
Oct 07, 2004	10.34	10.52	10.28	10.31	255,913	-0.11(-1.04%)
Oct 06, 2004	10.67	10.67	10.35	10.41	331,803	-0.14(-1.31%)
Oct 05, 2004	10.67	10.75	10.45	10.55	308,437	-0.06(-0.56%)
Oct 04, 2004	10.12	10.76	10.11	10.61	582,637	+0.58(+5.79%)
Oct 01, 2004	9.400	10.17	9.312	10.03	555,614	+0.89(+9.69%)
Sep 30, 2004	8.751	9.636	8.672	9.144	396,112	-0.16(-1.69%)
Sep 29, 2004	8.790	9.764	8.780	9.302	601,534	+0.19(+2.05%)
Sep 28, 2004	8.879	9.125	8.819	9.115	134,306	+0.12(+1.31%)
Sep 27, 2004	8.997	9.134	8.869	8.997	115,816	-0.08(-0.87%)
Sep 24, 2004	9.656	9.656	8.967	9.075	152,593	-0.39(-4.16%)
Sep 23, 2004	9.479	9.627	9.213	9.469	105,453	+0.17(+1.80%)
Sep 22, 2004	9.843	9.843	9.302	9.302	319,003	-0.81(-7.98%)
Sep 21, 2004	9.932	10.16	9.804	10.11	176,264	+0.35(+3.63%)
Sep 20, 2004	9.922	10.20	9.666	9.755	188,760	-0.15(-1.49%)
Sep 17, 2004	9.676	9.912	9.115	9.902	343,588	+0.12(+1.21%)
Sep 16, 2004	9.607	9.863	9.489	9.784	156,555	+0.12(+1.22%)
Sep 15, 2004	10.14	10.14	9.508	9.666	177,788	-0.47(-4.66%)
Sep 14, 2004	10.00	10.27	9.774	10.14	202,780	-0.06(-0.58%)
Sep 13, 2004	9.696	10.25	9.636	10.20	319,003	+0.57(+5.93%)
Sep 10, 2004	9.410	9.774	9.154	9.627	310,469	+0.31(+3.27%)
Sep 09, 2004	8.888	9.459	8.682	9.321	258,555	+0.52(+5.93%)
Sep 08, 2004	8.839	9.105	8.662	8.800	186,322	-0.03(-0.33%)
Sep 07, 2004	8.928	9.056	8.692	8.829	265,768	+0.03(+0.34%)
Sep 03, 2004	9.292	9.499	8.790	8.800	335,054	-0.78(-8.12%)
Sep 02, 2004	9.548	9.617	9.410	9.577	135,627	-0.07(-0.71%)
Sep 01, 2004	9.518	10.26	9.459	9.646	238,541	+0.04(+0.41%)
Aug 31, 2004	9.823	9.823	9.292	9.607	202,678	-0.11(-1.11%)
Aug 30, 2004	10.00	10.14	9.705	9.715	171,184	-0.36(-3.61%)
Aug 27, 2004	9.705	10.18	9.705	10.08	183,376	+0.27(+2.71%)
Aug 26, 2004	9.774	9.833	9.636	9.814	258,250	-0.02(-0.20%)
Aug 25, 2004	9.646	10.01	9.587	9.833	314,634	+0.14(+1.42%)
Aug 24, 2004	10.12	10.12	9.597	9.696	184,188	-0.23(-2.28%)
Aug 23, 2004	9.902	10.16	9.764	9.922	210,806	+0.21(+2.13%)
Aug 20, 2004	9.646	9.853	9.521	9.715	240,166	+0.10(+1.02%)
Aug 19, 2004	9.873	9.873	9.449	9.617	598,588	-0.26(-2.59%)
Aug 18, 2004	9.331	9.971	9.331	9.873	329,264	+0.27(+2.77%)
Aug 17, 2004	9.154	9.764	8.997	9.607	402,919	+0.64(+7.14%)
Aug 16, 2004	8.859	9.144	8.780	8.967	152,186	+0.17(+1.90%)
Aug 13, 2004	8.859	8.859	8.632	8.800	152,593	+0.07(+0.79%)
Aug 12, 2004	9.036	9.036	8.701	8.731	261,501	-0.29(-3.17%)
Aug 11, 2004	9.154	9.174	8.819	9.016	330,889	-0.38(-4.08%)
Aug 10, 2004	9.302	9.479	9.184	9.400	190,182	+0.15(+1.60%)
Aug 09, 2004	9.223	9.420	9.134	9.253	208,672	+0.13(+1.40%)
Aug 06, 2004	9.243	9.548	9.066	9.125	311,688	-0.37(-3.94%)
Aug 05, 2004	9.666	9.794	9.420	9.499	240,471	-0.25(-2.53%)
Aug 04, 2004	9.420	9.981	9.400	9.745	267,596	+0.31(+3.23%)
Aug 03, 2004	9.843	9.843	9.430	9.440	548,197	-0.28(-2.84%)
Aug 02, 2004	9.814	9.961	9.282	9.715	469,361	+0.01(+0.10%)
Jul 30, 2004	9.656	9.853	9.400	9.705	310,672	-0.02(-0.20%)
Jul 29, 2004	9.302	9.764	9.194	9.725	351,106	+0.62(+6.81%)
Jul 28, 2004	9.066	9.400	8.879	9.105	613,116	-0.10(-1.07%)
Jul 27, 2004	8.721	9.321	8.721	9.203	585,076	+0.39(+4.47%)
Jul 26, 2004	8.760	8.987	8.603	8.810	855,517	+0.17(+1.94%)
Jul 23, 2004	8.859	8.957	8.416	8.642	761,239	-0.18(-2.01%)
Jul 22, 2004	8.465	8.957	7.786	8.819	2,711,019	-2.12(-19.35%)
Jul 21, 2004	12.54	13.00	10.94	10.94	1,099,240	-1.66(-13.20%)
Jul 20, 2004	12.14	12.65	12.13	12.60	352,427	+0.38(+3.14%)
Jul 19, 2004	12.23	12.35	11.89	12.22	466,008	+0.08(+0.65%)
Jul 16, 2004	12.52	12.71	12.11	12.14	319,003	-0.34(-2.76%)
Jul 15, 2004	12.53	12.67	12.33	12.48	279,788	+0.26(+2.09%)
Jul 14, 2004	11.98	12.48	11.94	12.23	387,070	-0.22(-1.74%)
Jul 13, 2004	12.72	13.07	12.42	12.44	454,325	-0.35(-2.77%)
Jul 12, 2004	13.24	13.68	12.24	12.80	889,957	-0.97(-7.08%)
Jul 09, 2004	13.78	14.05	13.55	13.77	205,828	+0.21(+1.52%)
Jul 08, 2004	13.78	13.81	13.44	13.56	317,784	-0.18(-1.29%)
Jul 07, 2004	13.73	14.34	13.72	13.74	429,943	-0.08(-0.57%)
Jul 06, 2004	14.81	14.83	13.68	13.82	432,381	-1.06(-7.14%)
Jul 02, 2004	15.26	15.26	14.74	14.88	432,686	-0.20(-1.31%)
Jul 01, 2004	15.33	15.47	14.94	15.08	451,887	-0.39(-2.54%)
Jun 30, 2004	15.11	15.52	14.98	15.47	394,995	+0.41(+2.75%)
Jun 29, 2004	14.57	15.06	14.57	15.06	244,840	+0.40(+2.75%)
Jun 28, 2004	14.84	14.92	14.57	14.66	208,875	-0.09(-0.60%)
Jun 25, 2004	14.24	14.80	14.19	14.75	443,251	+0.46(+3.24%)
Jun 24, 2004	14.54	15.01	14.28	14.28	365,024	-0.15(-1.02%)
Jun 23, 2004	14.03	14.51	14.00	14.43	285,985	+0.36(+2.59%)
Jun 22, 2004	13.79	14.14	13.72	14.07	384,835	+0.29(+2.07%)
Jun 21, 2004	13.96	14.28	13.78	13.78	126,178	-0.17(-1.20%)
Jun 18, 2004	13.91	14.37	13.79	13.95	277,857	-0.15(-1.05%)
Jun 17, 2004	14.43	14.43	13.88	14.10	263,431	-0.31(-2.19%)
Jun 16, 2004	14.50	14.68	14.31	14.41	218,324	-0.17(-1.15%)
Jun 15, 2004	14.54	14.76	14.37	14.58	217,816	+0.14(+0.95%)
Jun 14, 2004	14.79	15.01	14.21	14.44	405,662	-0.61(-4.06%)
Jun 10, 2004	15.43	15.73	14.97	15.05	363,704	-0.36(-2.36%)
Jun 09, 2004	15.52	15.73	15.34	15.41	387,375	-0.16(-1.01%)
Jun 08, 2004	15.62	15.82	15.26	15.57	283,750	+0.11(+0.70%)
Jun 07, 2004	15.36	15.61	15.20	15.46	209,180	+0.46(+3.08%)
Jun 04, 2004	14.86	15.26	14.67	15.00	391,134	+0.72(+5.03%)
Jun 03, 2004	14.87	14.87	14.27	14.28	307,523	-0.43(-2.94%)
Jun 02, 2004	14.97	15.11	14.55	14.72	297,262	-0.42(-2.80%)
Jun 01, 2004	14.96	15.15	14.85	15.14	278,162	+0.08(+0.52%)
May 28, 2004	14.62	15.16	14.62	15.06	268,714	+0.39(+2.68%)
May 27, 2004	14.92	15.16	14.40	14.67	308,539	-0.27(-1.78%)
May 26, 2004	14.26	15.10	13.79	14.93	659,239	+0.78(+5.49%)
May 25, 2004	13.63	14.27	13.43	14.15	523,104	+0.45(+3.30%)
May 24, 2004	13.60	13.91	13.47	13.70	315,447	+0.23(+1.68%)
May 21, 2004	13.52	13.62	13.18	13.48	397,941	+0.15(+1.11%)
May 20, 2004	13.65	13.75	13.15	13.33	283,953	-0.27(-1.96%)
May 19, 2004	13.73	14.06	13.32	13.59	560,389	+0.28(+2.07%)
May 18, 2004	12.94	13.33	12.66	13.32	510,506	+0.65(+5.13%)
May 17, 2004	12.49	13.04	12.09	12.67	495,267	+0.04(+0.31%)
May 14, 2004	13.39	13.39	12.56	12.63	525,542	-0.49(-3.75%)
May 13, 2004	13.46	13.56	13.01	13.12	427,403	-0.25(-1.84%)
May 12, 2004	13.98	13.98	12.83	13.37	616,773	-0.62(-4.43%)
May 11, 2004	13.55	14.00	13.40	13.99	266,276	+0.64(+4.79%)
May 10, 2004	13.31	13.54	12.88	13.35	318,800	-0.22(-1.60%)
May 07, 2004	13.69	14.34	13.43	13.56	817,115	-0.28(-1.99%)
May 06, 2004	14.21	14.21	13.65	13.84	400,176	-0.33(-2.36%)
May 05, 2004	13.80	14.35	13.54	14.17	702,111	+0.32(+2.35%)
May 04, 2004	13.38	13.93	13.34	13.85	419,986	+0.53(+3.99%)