Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	26.59	27.74	26.40	27.66	1,040,937	+1.56(+5.97%)
Nov 28, 2003	25.73	26.30	25.73	26.10	181,393	+0.33(+1.26%)
Nov 26, 2003	26.43	26.58	25.39	25.78	493,288	-0.36(-1.36%)
Nov 25, 2003	26.28	26.38	25.99	26.13	671,390	+0.00(+0.00%)
Nov 24, 2003	26.33	26.68	25.94	26.13	743,978	+0.25(+0.95%)
Nov 21, 2003	26.05	26.33	25.38	25.89	714,071	-0.16(-0.61%)
Nov 20, 2003	25.95	26.45	25.64	26.05	701,187	-0.04(-0.15%)
Nov 19, 2003	25.74	26.36	25.65	26.08	408,245	+0.32(+1.22%)
Nov 18, 2003	27.02	27.48	25.64	25.77	700,573	-0.67(-2.54%)
Nov 17, 2003	27.00	27.12	26.06	26.44	477,854	-1.03(-3.73%)
Nov 14, 2003	28.60	28.66	27.17	27.47	653,808	-1.19(-4.16%)
Nov 13, 2003	28.99	29.58	28.13	28.66	435,575	-0.67(-2.29%)
Nov 12, 2003	28.91	29.39	28.80	29.33	653,379	+0.39(+1.36%)
Nov 11, 2003	27.74	28.93	27.55	28.93	1,392,328	+1.15(+4.15%)
Nov 10, 2003	28.45	28.91	27.74	27.78	1,228,344	-0.57(-2.02%)
Nov 07, 2003	28.35	28.50	27.60	28.35	837,535	+0.09(+0.31%)
Nov 06, 2003	26.13	28.26	25.94	28.26	1,413,406	+2.14(+8.19%)
Nov 05, 2003	25.64	26.12	25.08	26.12	828,304	+0.24(+0.91%)
Nov 04, 2003	25.05	26.11	24.65	25.89	2,778,589	+2.07(+8.70%)
Nov 03, 2003	22.51	23.88	22.48	23.82	502,506	+1.31(+5.83%)
Oct 31, 2003	22.93	23.12	22.37	22.50	236,399	-0.30(-1.30%)
Oct 30, 2003	22.09	24.13	22.44	22.80	572,423	+0.71(+3.21%)
Oct 29, 2003	21.78	22.48	21.58	22.09	283,723	+0.16(+0.72%)
Oct 28, 2003	19.92	21.93	19.92	21.93	560,025	+2.09(+10.54%)
Oct 27, 2003	19.31	19.97	19.31	19.84	310,590	+0.63(+3.29%)
Oct 24, 2003	19.08	19.42	18.89	19.21	142,772	+0.03(+0.15%)
Oct 23, 2003	19.55	19.82	18.82	19.18	302,985	-0.80(-4.00%)
Oct 22, 2003	21.00	21.01	19.98	19.98	242,956	-1.12(-5.33%)
Oct 21, 2003	20.94	21.48	20.69	21.10	348,838	-0.04(-0.19%)
Oct 20, 2003	20.97	21.41	20.29	21.14	277,914	-0.10(-0.47%)
Oct 17, 2003	20.85	21.70	20.71	21.24	576,769	-0.97(-4.35%)
Oct 16, 2003	22.21	22.27	21.73	22.21	226,522	+0.00(+0.00%)
Oct 15, 2003	22.22	22.81	22.04	22.21	772,875	+0.64(+2.97%)
Oct 14, 2003	21.91	21.93	21.14	21.57	362,082	-0.38(-1.75%)
Oct 13, 2003	21.42	22.28	21.42	21.95	202,228	+0.66(+3.10%)
Oct 10, 2003	21.70	21.75	21.04	21.29	142,001	-0.43(-2.00%)
Oct 09, 2003	21.77	22.33	21.26	21.73	223,343	+0.46(+2.18%)
Oct 08, 2003	21.99	21.99	21.05	21.26	203,766	-0.69(-3.14%)
Oct 07, 2003	20.94	21.97	20.94	21.95	268,863	+0.74(+3.49%)
Oct 06, 2003	21.14	21.35	20.87	21.21	299,980	+0.20(+0.94%)
Oct 03, 2003	19.63	21.77	19.62	21.02	1,106,156	+1.97(+10.36%)
Oct 02, 2003	18.74	19.40	18.64	19.04	255,921	+0.37(+2.01%)
Oct 01, 2003	18.75	19.08	18.40	18.67	819,093	+0.06(+0.32%)
Sep 30, 2003	19.89	20.09	18.61	18.61	499,179	-1.50(-7.45%)
Sep 29, 2003	19.01	20.26	19.01	20.11	783,528	+1.26(+6.70%)
Sep 26, 2003	19.46	19.58	18.79	18.85	452,739	-0.68(-3.49%)
Sep 25, 2003	20.18	20.53	19.46	19.53	540,532	-0.70(-3.46%)
Sep 24, 2003	21.88	21.88	20.23	20.23	472,995	-1.66(-7.57%)
Sep 23, 2003	21.25	21.89	21.25	21.88	296,463	+0.63(+2.97%)
Sep 22, 2003	21.67	21.85	20.97	21.25	389,818	-0.80(-3.62%)
Sep 19, 2003	22.48	22.48	21.83	22.05	240,392	-0.29(-1.28%)
Sep 18, 2003	22.09	22.42	21.45	22.34	712,814	-0.20(-0.88%)
Sep 17, 2003	22.41	22.73	22.36	22.53	221,889	+0.10(+0.44%)
Sep 16, 2003	21.89	22.66	21.89	22.44	236,618	+0.63(+2.89%)
Sep 15, 2003	22.38	22.67	21.69	21.80	267,089	-0.42(-1.91%)
Sep 12, 2003	22.42	22.42	21.91	22.23	267,799	-0.29(-1.27%)
Sep 11, 2003	21.80	22.76	21.49	22.51	336,143	+0.72(+3.30%)
Sep 10, 2003	23.37	23.66	21.79	21.79	889,184	-1.86(-7.88%)
Sep 09, 2003	24.11	24.25	23.62	23.66	268,712	-0.46(-1.92%)
Sep 08, 2003	23.50	24.30	23.40	24.12	319,919	+0.43(+1.83%)
Sep 05, 2003	24.07	24.23	23.36	23.69	536,207	-0.51(-2.12%)
Sep 04, 2003	23.32	24.31	23.18	24.20	654,035	+0.89(+3.81%)
Sep 03, 2003	23.67	24.16	23.29	23.31	693,075	-0.35(-1.50%)
Sep 02, 2003	23.82	23.82	23.27	23.67	413,310	-0.06(-0.25%)
Aug 29, 2003	23.27	24.16	23.11	23.73	368,288	+0.21(+0.88%)
Aug 28, 2003	22.88	23.54	22.52	23.52	865,760	+0.62(+2.71%)
Aug 27, 2003	22.25	22.96	22.07	22.90	657,179	+0.78(+3.52%)
Aug 26, 2003	22.16	22.47	21.35	22.12	324,077	-0.11(-0.49%)
Aug 25, 2003	22.70	22.73	21.84	22.23	329,045	-0.54(-2.37%)
Aug 22, 2003	23.69	24.01	22.66	22.77	558,313	-0.64(-2.75%)
Aug 21, 2003	22.98	23.69	22.92	23.41	299,842	+0.75(+3.31%)
Aug 20, 2003	22.17	22.98	22.11	22.66	295,583	+0.32(+1.41%)
Aug 19, 2003	21.94	22.45	21.85	22.35	446,163	+0.21(+0.94%)
Aug 18, 2003	20.72	22.17	20.72	22.14	658,395	+1.41(+6.80%)
Aug 15, 2003	21.01	21.09	20.71	20.73	222,169	-0.24(-1.13%)
Aug 14, 2003	20.56	21.00	20.46	20.97	444,338	+0.36(+1.77%)
Aug 13, 2003	19.87	20.96	19.70	20.60	539,756	+0.78(+3.93%)
Aug 12, 2003	18.79	19.87	18.66	19.82	437,950	+1.02(+5.41%)
Aug 11, 2003	17.89	18.90	17.89	18.81	311,402	+0.84(+4.66%)
Aug 08, 2003	18.35	18.36	17.68	17.97	525,155	-0.24(-1.30%)
Aug 07, 2003	18.65	18.88	17.90	18.20	329,248	-0.48(-2.59%)
Aug 06, 2003	18.78	18.99	18.54	18.69	253,907	-0.25(-1.30%)
Aug 05, 2003	19.01	19.23	18.87	18.93	369,200	-0.17(-0.88%)
Aug 04, 2003	19.18	19.42	18.78	19.10	258,977	+0.01(+0.05%)