Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.49	19.06	18.44	18.61	404,358	+0.19(+1.02%)
Dec 28, 2006	18.45	18.65	18.34	18.42	175,308	-0.02(-0.11%)
Dec 27, 2006	18.52	18.54	18.41	18.44	308,055	+0.03(+0.16%)
Dec 26, 2006	17.93	18.56	17.70	18.41	260,277	+0.52(+2.92%)
Dec 22, 2006	17.91	18.04	17.69	17.89	113,826	+0.01(+0.06%)
Dec 21, 2006	18.11	18.26	17.72	17.88	259,529	-0.18(-0.98%)
Dec 20, 2006	17.83	18.31	17.79	18.06	301,709	+0.30(+1.67%)
Dec 19, 2006	17.78	17.93	17.58	17.76	290,868	-0.09(-0.50%)
Dec 18, 2006	18.07	18.34	17.74	17.85	491,643	-0.17(-0.93%)
Dec 15, 2006	17.88	18.07	17.81	18.02	429,627	+0.21(+1.16%)
Dec 14, 2006	17.78	17.91	17.65	17.81	337,578	+0.07(+0.39%)
Dec 13, 2006	18.22	18.28	17.66	17.74	659,397	-0.38(-2.12%)
Dec 12, 2006	18.21	18.27	17.72	18.13	315,897	+0.01(+0.05%)
Dec 11, 2006	17.91	18.39	17.88	18.12	285,395	+0.25(+1.38%)
Dec 08, 2006	17.88	18.22	17.54	17.87	270,143	-0.06(-0.33%)
Dec 07, 2006	17.88	18.35	17.76	17.93	325,534	+0.11(+0.61%)
Dec 06, 2006	17.67	18.11	17.35	17.82	313,573	+0.13(+0.72%)
Dec 05, 2006	17.61	17.99	17.53	17.69	382,997	+0.15(+0.84%)
Dec 04, 2006	16.91	17.81	16.80	17.54	509,628	+0.72(+4.28%)
Dec 01, 2006	17.06	17.30	16.48	16.82	318,691	-0.17(-0.99%)
Nov 30, 2006	17.20	17.45	16.88	16.99	403,879	-0.17(-0.98%)
Nov 29, 2006	17.12	17.53	16.99	17.16	411,466	+0.22(+1.28%)
Nov 28, 2006	16.62	17.00	16.55	16.94	368,236	+0.28(+1.66%)
Nov 27, 2006	16.97	17.13	16.55	16.67	496,464	-0.36(-2.14%)
Nov 24, 2006	17.13	17.21	16.81	17.03	91,830	-0.06(-0.35%)
Nov 22, 2006	16.81	17.13	16.66	17.09	133,644	+0.35(+2.06%)
Nov 21, 2006	16.59	16.81	16.43	16.75	243,339	+0.18(+1.07%)
Nov 20, 2006	16.51	16.57	16.29	16.57	230,967	+0.16(+0.96%)
Nov 17, 2006	16.68	16.68	16.31	16.41	204,960	-0.33(-1.94%)
Nov 16, 2006	16.97	16.99	16.39	16.74	493,735	-0.15(-0.88%)
Nov 15, 2006	16.74	16.98	16.42	16.88	355,231	+0.12(+0.71%)
Nov 14, 2006	15.82	16.77	15.82	16.77	309,471	+0.80(+5.00%)
Nov 13, 2006	15.81	16.19	15.70	15.97	337,614	+0.03(+0.19%)
Nov 10, 2006	15.63	15.98	15.58	15.94	159,503	+0.36(+2.28%)
Nov 09, 2006	16.16	16.21	15.57	15.58	308,854	-0.44(-2.77%)
Nov 08, 2006	15.87	16.13	15.64	16.03	359,615	+0.04(+0.25%)
Nov 07, 2006	15.52	16.11	15.47	15.99	437,309	+0.54(+3.51%)
Nov 06, 2006	14.90	15.52	14.83	15.44	336,291	+0.64(+4.33%)
Nov 03, 2006	14.69	15.00	14.52	14.80	278,230	+0.12(+0.81%)
Nov 02, 2006	14.77	14.87	14.49	14.68	352,789	-0.20(-1.33%)
Nov 01, 2006	15.47	15.59	14.83	14.88	380,845	-0.62(-4.01%)
Oct 31, 2006	15.36	15.56	15.19	15.50	470,740	+0.15(+0.96%)
Oct 30, 2006	15.27	15.58	14.77	15.35	427,394	+0.01(+0.06%)
Oct 27, 2006	16.02	16.15	15.33	15.35	453,539	-0.81(-5.01%)
Oct 26, 2006	15.88	16.16	15.58	16.15	599,082	+0.29(+1.80%)
Oct 25, 2006	15.73	16.22	15.51	15.87	592,515	+0.17(+1.07%)
Oct 24, 2006	15.77	16.06	15.52	15.70	361,067	-0.08(-0.50%)
Oct 23, 2006	16.06	16.06	15.65	15.78	448,687	-0.33(-2.02%)
Oct 20, 2006	16.46	16.46	16.06	16.10	316,121	-0.32(-1.92%)
Oct 19, 2006	16.45	16.86	16.27	16.42	356,656	-0.06(-0.36%)
Oct 18, 2006	17.34	17.59	16.28	16.48	545,503	-0.66(-3.86%)
Oct 17, 2006	17.60	17.60	16.86	17.14	330,590	-0.50(-2.85%)
Oct 16, 2006	17.09	17.65	17.09	17.64	376,915	+0.55(+3.23%)
Oct 13, 2006	16.67	17.21	16.50	17.09	403,857	+0.52(+3.15%)
Oct 12, 2006	16.72	16.86	16.42	16.57	623,763	-0.29(-1.70%)
Oct 11, 2006	16.77	17.20	16.59	16.85	706,974	-0.05(-0.29%)
Oct 10, 2006	17.23	17.23	16.67	16.90	442,472	-0.33(-1.89%)
Oct 09, 2006	16.91	17.25	16.78	17.23	473,549	+0.24(+1.39%)
Oct 06, 2006	17.33	17.33	16.68	16.99	416,939	-0.40(-2.32%)
Oct 05, 2006	17.21	17.42	16.73	17.40	541,839	+0.22(+1.26%)
Oct 04, 2006	16.22	17.21	16.15	17.18	582,102	+0.84(+5.13%)
Oct 03, 2006	16.73	16.83	16.21	16.34	769,393	-0.48(-2.87%)
Oct 02, 2006	16.71	17.22	16.70	16.82	629,854	+0.01(+0.06%)
Sep 29, 2006	16.81	17.44	16.70	16.81	452,734	+0.05(+0.29%)
Sep 28, 2006	16.88	16.94	16.56	16.77	363,669	+0.00(+0.00%)
Sep 27, 2006	16.89	17.02	16.55	16.77	511,083	-0.12(-0.70%)
Sep 26, 2006	16.51	17.00	16.49	16.88	696,694	+0.31(+1.84%)
Sep 25, 2006	16.02	16.68	15.93	16.58	567,503	+0.73(+4.60%)
Sep 22, 2006	15.93	16.03	15.70	15.85	320,720	-0.10(-0.62%)
Sep 21, 2006	16.10	16.27	15.79	15.95	444,260	-0.25(-1.52%)
Sep 20, 2006	15.85	16.27	15.76	16.19	404,134	+0.49(+3.14%)
Sep 19, 2006	16.01	16.08	15.24	15.70	485,478	-0.33(-2.03%)
Sep 18, 2006	15.78	16.31	15.60	16.03	558,237	+0.25(+1.56%)
Sep 15, 2006	15.68	15.93	15.56	15.78	949,126	+0.34(+2.17%)
Sep 14, 2006	15.58	15.58	15.09	15.44	362,890	-0.22(-1.39%)
Sep 13, 2006	15.78	15.83	15.29	15.66	401,141	-0.08(-0.50%)
Sep 12, 2006	14.70	16.04	14.57	15.74	534,721	+1.08(+7.40%)
Sep 11, 2006	14.09	14.74	14.08	14.65	483,495	+0.47(+3.34%)
Sep 08, 2006	14.24	14.26	13.86	14.18	174,530	+0.05(+0.35%)
Sep 07, 2006	13.80	14.41	13.80	14.13	313,328	+0.30(+2.14%)
Sep 06, 2006	14.28	14.31	13.82	13.84	192,862	-0.58(-4.04%)
Sep 05, 2006	14.50	14.54	14.17	14.42	183,310	+0.17(+1.18%)
Sep 01, 2006	14.31	14.38	13.95	14.25	158,546	+0.08(+0.56%)
Aug 31, 2006	14.39	14.54	14.16	14.17	183,461	-0.15(-1.03%)
Aug 30, 2006	14.37	14.54	14.08	14.32	189,422	-0.01(-0.07%)
Aug 29, 2006	13.91	14.36	13.74	14.33	564,459	+0.43(+3.12%)
Aug 28, 2006	13.76	13.92	13.64	13.90	263,624	+0.19(+1.37%)
Aug 25, 2006	13.39	13.83	13.28	13.71	193,225	+0.21(+1.53%)
Aug 24, 2006	13.48	13.56	13.23	13.50	222,203	+0.12(+0.88%)
Aug 23, 2006	13.75	13.97	13.32	13.38	224,297	-0.28(-2.02%)
Aug 22, 2006	13.65	13.98	13.49	13.66	592,288	-0.06(-0.43%)
Aug 21, 2006	14.06	14.06	13.68	13.72	241,066	-0.33(-2.32%)
Aug 18, 2006	13.74	14.05	13.33	14.04	423,137	+0.34(+2.45%)
Aug 17, 2006	13.74	14.02	13.50	13.71	317,388	-0.06(-0.43%)
Aug 16, 2006	13.26	13.86	13.13	13.77	475,344	+0.56(+4.26%)
Aug 15, 2006	12.80	13.44	12.73	13.21	436,872	+0.61(+4.85%)
Aug 14, 2006	12.31	12.78	12.25	12.59	440,148	+0.48(+3.99%)
Aug 11, 2006	12.52	12.54	12.00	12.11	309,349	-0.43(-3.46%)
Aug 10, 2006	12.34	12.73	12.00	12.54	306,086	+0.13(+1.03%)
Aug 09, 2006	12.69	13.06	12.34	12.42	398,129	-0.09(-0.71%)
Aug 08, 2006	12.18	12.73	12.18	12.50	418,456	+0.39(+3.26%)
Aug 07, 2006	12.20	12.21	11.85	12.11	226,729	-0.15(-1.21%)
Aug 04, 2006	12.99	13.06	12.06	12.26	375,762	-0.54(-4.24%)
Aug 03, 2006	12.18	12.92	11.89	12.80	367,711	+0.47(+3.84%)
Aug 02, 2006	12.23	12.52	12.19	12.33	149,596	+0.14(+1.13%)
Aug 01, 2006	12.63	12.71	12.10	12.19	248,233	-0.57(-4.48%)
Jul 31, 2006	12.55	12.78	12.32	12.76	348,142	+0.14(+1.09%)
Jul 28, 2006	12.33	12.77	12.26	12.62	507,806	+0.36(+2.89%)
Jul 27, 2006	12.57	13.31	11.92	12.27	1,028,937	+0.72(+6.23%)
Jul 26, 2006	11.71	11.80	11.34	11.55	534,586	-0.22(-1.84%)
Jul 25, 2006	11.84	12.23	11.66	11.77	341,525	-0.02(-0.17%)
Jul 24, 2006	11.62	11.92	11.45	11.78	318,442	+0.29(+2.49%)
Jul 21, 2006	12.00	12.01	11.37	11.50	370,548	-0.57(-4.74%)
Jul 20, 2006	12.48	12.75	12.05	12.07	469,506	-0.38(-3.09%)
Jul 19, 2006	12.07	12.84	12.07	12.46	504,350	+0.62(+5.25%)
Jul 18, 2006	11.75	12.04	11.59	11.83	344,863	+0.22(+1.87%)
Jul 17, 2006	11.47	11.94	11.38	11.62	280,934	+0.15(+1.29%)
Jul 14, 2006	11.61	11.78	11.39	11.47	167,722	-0.14(-1.19%)
Jul 13, 2006	11.86	12.17	11.41	11.61	508,480	-0.33(-2.73%)
Jul 12, 2006	12.70	12.72	11.90	11.93	256,038	-0.82(-6.42%)
Jul 11, 2006	12.74	12.85	11.81	12.75	650,209	-0.13(-1.00%)
Jul 10, 2006	13.21	13.37	12.70	12.88	244,486	-0.20(-1.51%)
Jul 07, 2006	13.07	13.17	12.82	13.08	239,609	-0.03(-0.23%)
Jul 06, 2006	12.94	13.49	12.91	13.11	323,670	+0.22(+1.68%)
Jul 05, 2006	13.62	13.62	12.74	12.89	221,712	-0.65(-4.81%)
Jul 03, 2006	13.00	13.80	13.00	13.54	174,735	+0.48(+3.70%)
Jun 30, 2006	13.32	13.33	12.96	13.06	740,452	-0.20(-1.49%)
Jun 29, 2006	12.25	13.28	12.25	13.25	380,658	+1.03(+8.39%)
Jun 28, 2006	12.30	12.30	11.92	12.23	248,538	+0.01(+0.08%)
Jun 27, 2006	12.55	12.69	12.08	12.22	499,929	-0.36(-2.82%)
Jun 26, 2006	12.49	12.61	12.43	12.57	361,595	+0.12(+0.95%)
Jun 23, 2006	12.59	12.68	12.43	12.46	393,611	-0.27(-2.09%)
Jun 22, 2006	12.83	12.92	12.63	12.72	352,545	-0.16(-1.23%)
Jun 21, 2006	12.65	12.95	12.64	12.88	404,557	+0.23(+1.79%)
Jun 20, 2006	12.64	12.97	12.50	12.65	358,232	-0.06(-0.46%)
Jun 19, 2006	13.18	13.24	12.64	12.71	342,563	-0.44(-3.37%)
Jun 16, 2006	13.67	13.71	12.93	13.16	578,233	-0.54(-3.96%)
Jun 15, 2006	13.04	13.79	12.91	13.70	515,879	+0.77(+5.95%)
Jun 14, 2006	12.90	13.34	12.76	12.93	489,709	+0.06(+0.46%)
Jun 13, 2006	13.13	13.58	12.80	12.87	496,293	-0.29(-2.17%)
Jun 12, 2006	13.53	13.76	13.02	13.16	388,573	-0.41(-3.05%)
Jun 09, 2006	13.79	14.04	13.46	13.57	224,749	-0.12(-0.86%)
Jun 08, 2006	14.00	14.31	13.28	13.69	487,060	-0.38(-2.73%)
Jun 07, 2006	13.73	14.24	13.45	14.07	823,821	+0.33(+2.37%)
Jun 06, 2006	13.73	13.87	13.37	13.75	270,730	+0.11(+0.80%)
Jun 05, 2006	14.20	14.27	13.60	13.64	333,710	-0.58(-4.09%)
Jun 02, 2006	14.56	14.76	13.98	14.22	273,428	-0.25(-1.70%)
Jun 01, 2006	13.87	14.50	13.86	14.47	435,128	+0.56(+4.04%)
May 31, 2006	13.68	14.01	13.51	13.91	569,164	+0.27(+1.95%)
May 30, 2006	13.67	14.10	13.55	13.64	546,213	-0.43(-3.08%)
May 26, 2006	13.33	14.24	13.26	14.07	482,142	+0.76(+5.70%)
May 25, 2006	13.34	13.47	13.19	13.31	372,280	+0.00(+0.00%)
May 24, 2006	13.72	13.74	13.02	13.31	942,950	-0.45(-3.29%)
May 23, 2006	14.20	14.44	13.75	13.77	286,522	-0.38(-2.72%)
May 22, 2006	14.02	14.20	13.64	14.15	533,038	-0.01(-0.07%)
May 19, 2006	14.32	14.48	13.90	14.16	368,642	-0.19(-1.31%)
May 18, 2006	14.32	14.91	14.26	14.35	414,639	+0.09(+0.62%)
May 17, 2006	14.50	14.72	13.96	14.26	596,078	-0.34(-2.30%)
May 16, 2006	14.49	14.82	14.35	14.60	403,132	+0.19(+1.30%)
May 15, 2006	14.72	14.72	14.09	14.41	536,571	-0.39(-2.66%)
May 12, 2006	15.13	15.44	14.77	14.80	521,293	-0.43(-2.85%)
May 11, 2006	15.86	15.90	15.16	15.24	385,987	-0.56(-3.56%)
May 10, 2006	16.46	16.47	15.75	15.80	382,377	-0.68(-4.13%)
May 09, 2006	16.48	16.89	16.40	16.48	617,812	-0.07(-0.42%)
May 08, 2006	16.73	16.78	16.46	16.55	362,226	-0.15(-0.89%)
May 05, 2006	16.94	17.16	16.66	16.70	706,762	-0.15(-0.88%)
May 04, 2006	15.93	16.91	15.83	16.84	855,141	+1.00(+6.28%)
May 03, 2006	14.98	15.93	14.95	15.85	1,138,197	+0.96(+6.42%)
May 02, 2006	14.65	15.07	14.65	14.89	500,062	+0.18(+1.21%)
May 01, 2006	15.53	15.53	14.64	14.71	508,259	-0.76(-4.91%)
Apr 28, 2006	15.27	15.94	15.16	15.47	943,940	+0.09(+0.58%)
Apr 27, 2006	15.34	15.72	13.90	15.38	1,383,549	+0.01(+0.06%)
Apr 26, 2006	15.66	15.66	15.09	15.37	415,235	-0.21(-1.33%)
Apr 25, 2006	14.89	15.62	14.62	15.58	711,667	+0.67(+4.50%)
Apr 24, 2006	15.13	15.35	14.85	14.91	250,232	-0.33(-2.14%)
Apr 21, 2006	15.36	15.76	14.89	15.24	782,631	-0.02(-0.13%)
Apr 20, 2006	14.88	15.29	14.67	15.26	720,309	+0.34(+2.25%)
Apr 19, 2006	14.76	15.15	14.76	14.92	438,310	+0.16(+1.07%)
Apr 18, 2006	14.40	14.78	14.28	14.76	446,047	+0.49(+3.46%)
Apr 17, 2006	14.88	15.08	14.14	14.27	290,009	-0.68(-4.55%)
Apr 13, 2006	14.60	14.98	14.43	14.95	313,758	+0.39(+2.71%)
Apr 12, 2006	14.24	14.72	14.23	14.56	244,930	+0.32(+2.22%)
Apr 11, 2006	14.33	14.37	13.88	14.24	542,646	-0.05(-0.35%)
Apr 10, 2006	14.82	14.82	14.25	14.29	437,097	-0.48(-3.27%)
Apr 07, 2006	15.19	15.37	14.55	14.77	372,070	-0.34(-2.22%)
Apr 06, 2006	14.94	15.29	14.87	15.11	241,354	+0.17(+1.12%)
Apr 05, 2006	14.84	15.02	14.63	14.94	273,017	+0.20(+1.34%)
Apr 04, 2006	14.71	14.87	14.50	14.74	553,892	+0.20(+1.36%)
Apr 03, 2006	14.52	14.81	13.93	14.55	1,030,109	+0.61(+4.39%)
Mar 31, 2006	13.90	14.03	13.76	13.93	203,805	+0.11(+0.78%)
Mar 30, 2006	14.03	14.32	13.78	13.83	244,516	-0.15(-1.06%)
Mar 29, 2006	13.66	14.10	13.66	13.97	536,527	+0.32(+2.31%)
Mar 28, 2006	13.97	13.97	13.58	13.66	166,968	-0.31(-2.19%)
Mar 27, 2006	13.89	14.04	13.79	13.96	380,256	+0.12(+0.86%)
Mar 24, 2006	13.92	13.99	13.71	13.85	451,680	-0.07(-0.50%)
Mar 23, 2006	13.57	14.05	13.49	13.92	400,736	+0.30(+2.17%)
Mar 22, 2006	13.64	13.85	13.36	13.62	195,196	+0.03(+0.22%)
Mar 21, 2006	13.75	14.12	13.53	13.59	382,064	-0.22(-1.57%)
Mar 20, 2006	13.33	13.84	13.16	13.81	412,137	+0.56(+4.24%)
Mar 17, 2006	13.73	13.75	13.14	13.24	686,954	-0.40(-2.96%)
Mar 16, 2006	14.46	14.46	13.53	13.65	843,058	-0.69(-4.81%)
Mar 15, 2006	13.94	14.49	13.90	14.34	692,987	+0.43(+3.12%)
Mar 14, 2006	13.55	13.91	13.46	13.91	774,052	+0.29(+2.10%)
Mar 13, 2006	13.77	13.97	13.48	13.62	360,046	-0.05(-0.36%)
Mar 10, 2006	13.89	13.89	13.45	13.67	685,636	-0.19(-1.35%)
Mar 09, 2006	13.88	14.38	13.76	13.86	577,798	-0.02(-0.14%)
Mar 08, 2006	13.81	14.20	13.69	13.88	540,319	+0.05(+0.36%)
Mar 07, 2006	14.05	14.05	13.64	13.83	453,936	-0.26(-1.82%)
Mar 06, 2006	14.23	14.24	13.96	14.08	771,660	-0.14(-0.97%)
Mar 03, 2006	14.20	14.58	13.93	14.22	616,205	-0.29(-1.97%)
Mar 02, 2006	14.67	14.75	14.19	14.51	459,324	-0.24(-1.61%)
Mar 01, 2006	14.15	14.84	14.05	14.74	698,418	+0.72(+5.13%)
Feb 28, 2006	14.37	14.48	13.80	14.02	1,226,665	-0.35(-2.40%)
Feb 27, 2006	15.06	15.09	13.91	14.37	1,112,796	-1.06(-6.84%)
Feb 24, 2006	15.32	15.67	15.32	15.42	543,406	+0.11(+0.71%)
Feb 23, 2006	15.47	15.68	15.30	15.32	449,697	-0.26(-1.65%)
Feb 22, 2006	15.39	16.06	15.39	15.57	888,637	-0.21(-1.31%)
Feb 21, 2006	15.13	15.86	15.13	15.78	660,710	+0.60(+3.96%)
Feb 17, 2006	16.33	16.46	15.03	15.18	1,756,732	-0.60(-3.81%)
Feb 16, 2006	16.33	16.60	15.02	15.78	1,376,314	-0.13(-0.81%)
Feb 15, 2006	15.23	16.01	15.21	15.91	730,640	+0.70(+4.60%)
Feb 14, 2006	15.10	15.42	14.99	15.21	427,944	+0.20(+1.31%)
Feb 13, 2006	15.25	15.44	14.81	15.01	667,932	-0.37(-2.44%)
Feb 10, 2006	15.59	15.60	15.07	15.38	731,532	-0.30(-1.89%)
Feb 09, 2006	15.69	15.93	15.58	15.68	423,511	-0.04(-0.25%)
Feb 08, 2006	15.78	16.47	15.54	15.72	770,988	+0.56(+3.71%)
Feb 07, 2006	14.82	15.26	14.62	15.16	613,807	+0.23(+1.52%)
Feb 06, 2006	14.33	14.95	14.16	14.93	741,224	+0.59(+4.13%)
Feb 03, 2006	14.58	14.64	14.11	14.34	1,161,022	-0.47(-3.20%)
Feb 02, 2006	15.10	15.29	14.41	14.81	648,462	-0.42(-2.78%)
Feb 01, 2006	15.33	15.50	14.82	15.24	514,373	-0.23(-1.47%)
Jan 31, 2006	14.69	15.69	14.66	15.46	907,255	+0.68(+4.60%)
Jan 30, 2006	14.62	15.00	14.54	14.78	687,287	+0.19(+1.28%)
Jan 27, 2006	14.78	15.23	14.48	14.60	675,658	-0.19(-1.27%)
Jan 26, 2006	14.04	14.91	13.81	14.78	576,185	+0.80(+5.71%)
Jan 25, 2006	13.76	14.04	13.76	13.98	373,430	+0.08(+0.57%)
Jan 24, 2006	13.03	13.95	13.03	13.91	412,308	+0.10(+0.71%)
Jan 23, 2006	13.60	13.81	13.31	13.81	247,877	+0.28(+2.04%)
Jan 20, 2006	13.95	14.00	13.31	13.53	265,703	-0.37(-2.69%)
Jan 19, 2006	13.31	14.28	13.31	13.91	651,254	+0.73(+5.54%)
Jan 18, 2006	12.63	13.34	12.63	13.18	478,497	+0.25(+1.91%)
Jan 17, 2006	13.04	13.37	12.67	12.93	638,116	-0.85(-6.16%)
Jan 13, 2006	14.30	14.30	13.63	13.78	315,684	-0.38(-2.72%)
Jan 12, 2006	13.59	14.62	13.59	14.16	703,823	+0.43(+3.16%)
Jan 11, 2006	13.41	13.75	13.21	13.73	546,849	+0.36(+2.73%)
Jan 10, 2006	13.20	13.41	12.92	13.36	251,926	+0.05(+0.37%)
Jan 09, 2006	13.26	13.38	13.03	13.31	410,530	+0.15(+1.12%)
Jan 06, 2006	12.61	13.38	12.48	13.17	528,817	+0.55(+4.38%)
Jan 05, 2006	12.33	12.69	12.30	12.61	273,937	+0.35(+2.81%)
Jan 04, 2006	11.88	12.28	11.88	12.27	419,493	+0.37(+3.15%)