Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.69	22.79	21.69	22.35	965,875	+0.72(+3.33%)
Jun 28, 2007	21.98	21.98	21.41	21.63	574,174	-0.30(-1.35%)
Jun 27, 2007	21.45	21.99	21.26	21.92	326,106	+0.36(+1.65%)
Jun 26, 2007	21.65	22.05	21.22	21.57	662,516	-0.07(-0.32%)
Jun 25, 2007	21.94	22.18	21.40	21.64	655,005	-0.31(-1.39%)
Jun 22, 2007	22.72	22.91	21.81	21.94	1,187,876	-0.87(-3.80%)
Jun 21, 2007	22.00	22.98	21.97	22.81	687,444	+0.75(+3.40%)
Jun 20, 2007	22.72	22.96	22.02	22.06	548,214	-0.51(-2.27%)
Jun 19, 2007	23.00	23.04	22.37	22.57	768,067	-0.54(-2.35%)
Jun 18, 2007	23.99	23.99	23.01	23.11	607,132	-0.69(-2.90%)
Jun 15, 2007	23.70	23.92	23.32	23.80	486,760	+0.40(+1.73%)
Jun 14, 2007	23.18	23.52	23.17	23.40	472,462	+0.23(+0.98%)
Jun 13, 2007	22.84	23.37	22.84	23.17	641,307	+0.39(+1.73%)
Jun 12, 2007	23.58	23.58	22.62	22.78	633,194	-0.89(-3.75%)
Jun 11, 2007	23.87	24.05	23.54	23.67	311,883	-0.23(-0.95%)
Jun 08, 2007	23.36	23.92	23.36	23.89	400,585	+0.46(+1.98%)
Jun 07, 2007	24.27	24.39	23.39	23.43	593,306	-0.84(-3.45%)
Jun 06, 2007	24.47	24.72	24.10	24.27	472,589	-0.36(-1.48%)
Jun 05, 2007	24.75	25.00	24.37	24.63	462,938	-0.15(-0.60%)
Jun 04, 2007	24.83	24.92	24.52	24.78	593,476	-0.01(-0.04%)
Jun 01, 2007	24.49	24.94	24.24	24.79	1,076,488	+0.59(+2.44%)
May 31, 2007	22.62	24.24	22.62	24.20	1,300,194	+1.57(+6.93%)
May 30, 2007	23.07	23.27	22.54	22.63	1,044,669	-0.61(-2.63%)
May 29, 2007	22.84	23.35	22.80	23.24	478,052	+0.39(+1.73%)
May 25, 2007	22.64	23.16	22.57	22.85	512,321	+0.35(+1.58%)
May 24, 2007	23.92	23.92	22.38	22.49	1,329,968	-1.59(-6.59%)
May 23, 2007	24.32	24.37	23.97	24.08	407,203	-0.15(-0.61%)
May 22, 2007	23.74	24.46	23.73	24.23	537,433	+0.58(+2.46%)
May 21, 2007	23.41	24.16	23.27	23.65	504,520	+0.26(+1.10%)
May 18, 2007	23.36	23.79	22.96	23.39	491,588	+0.16(+0.68%)
May 17, 2007	23.22	23.62	23.01	23.23	978,202	-0.06(-0.25%)
May 16, 2007	23.63	23.63	23.04	23.29	1,072,347	-0.55(-2.32%)
May 15, 2007	24.19	24.42	23.78	23.84	1,112,727	-0.20(-0.82%)
May 14, 2007	24.21	24.51	23.98	24.04	1,668,146	-0.12(-0.49%)
May 11, 2007	23.48	24.21	23.17	24.16	810,934	+0.78(+3.33%)
May 10, 2007	24.00	24.15	23.01	23.38	939,341	-0.83(-3.42%)
May 09, 2007	23.56	24.44	22.69	24.21	921,347	-0.69(-2.77%)
May 08, 2007	25.04	25.14	24.68	24.90	569,825	-0.22(-0.86%)
May 07, 2007	25.13	25.53	25.10	25.12	433,591	-0.21(-0.82%)
May 04, 2007	24.98	25.45	24.96	25.32	683,681	+0.29(+1.14%)
May 03, 2007	24.47	25.59	24.22	25.04	989,772	+0.50(+2.05%)
May 02, 2007	24.63	24.75	24.28	24.53	700,872	+0.13(+0.51%)
May 01, 2007	24.11	24.61	23.88	24.41	684,920	+0.25(+1.03%)
Apr 30, 2007	23.65	24.65	23.31	24.16	843,393	+0.29(+1.20%)
Apr 27, 2007	24.55	24.65	23.79	23.87	782,174	-0.81(-3.28%)
Apr 26, 2007	22.85	25.61	21.81	24.68	2,281,783	+3.48(+16.42%)
Apr 25, 2007	22.54	22.94	20.98	21.20	1,612,751	-1.34(-5.95%)
Apr 24, 2007	23.44	23.59	22.43	22.54	745,642	-0.67(-2.89%)
Apr 23, 2007	22.98	23.35	22.71	23.21	349,789	+0.29(+1.25%)
Apr 20, 2007	22.99	23.15	22.53	22.93	300,572	+0.28(+1.22%)
Apr 19, 2007	22.72	23.20	22.04	22.65	513,553	-0.35(-1.50%)
Apr 18, 2007	23.09	23.39	22.84	23.00	354,432	+0.05(+0.21%)
Apr 17, 2007	23.40	23.43	22.83	22.95	515,834	-0.38(-1.65%)
Apr 16, 2007	23.32	23.48	22.93	23.33	586,217	+0.14(+0.60%)
Apr 13, 2007	23.06	23.27	22.36	23.19	841,247	+0.25(+1.07%)
Apr 12, 2007	21.91	23.07	21.80	22.95	742,246	+1.09(+5.01%)
Apr 11, 2007	22.40	22.48	21.64	21.85	532,750	-0.48(-2.16%)
Apr 10, 2007	22.14	22.36	22.12	22.34	308,221	+0.09(+0.40%)
Apr 09, 2007	22.15	22.40	21.90	22.25	503,092	+0.27(+1.21%)
Apr 05, 2007	21.43	21.98	21.41	21.98	250,286	+0.51(+2.39%)
Apr 04, 2007	21.68	21.68	21.16	21.47	442,724	-0.11(-0.50%)
Apr 03, 2007	21.17	21.91	21.10	21.58	481,511	+0.57(+2.72%)
Apr 02, 2007	20.71	21.23	20.71	21.00	414,943	+0.26(+1.24%)
Mar 30, 2007	20.61	21.10	20.53	20.75	479,517	+0.23(+1.11%)
Mar 29, 2007	20.95	21.00	20.06	20.52	768,999	-0.32(-1.51%)
Mar 28, 2007	21.20	21.25	20.79	20.84	622,063	-0.18(-0.84%)
Mar 27, 2007	20.84	21.17	20.81	21.01	285,821	+0.12(+0.57%)
Mar 26, 2007	21.00	21.10	20.60	20.90	403,767	-0.12(-0.56%)
Mar 23, 2007	20.96	21.12	20.68	21.01	381,225	+0.01(+0.05%)
Mar 22, 2007	21.34	21.34	20.87	21.00	708,854	-0.16(-0.75%)
Mar 21, 2007	20.92	21.43	20.75	21.16	697,305	+0.32(+1.51%)
Mar 20, 2007	20.76	21.04	20.50	20.85	363,716	+0.04(+0.19%)
Mar 19, 2007	20.71	20.94	20.66	20.81	458,143	+0.30(+1.44%)
Mar 16, 2007	20.39	20.60	20.11	20.51	526,661	+0.11(+0.53%)
Mar 15, 2007	20.22	20.52	20.10	20.40	358,118	+0.21(+1.03%)
Mar 14, 2007	20.08	20.31	19.75	20.20	529,891	+0.12(+0.59%)
Mar 13, 2007	20.81	20.94	20.07	20.08	724,677	-0.73(-3.51%)
Mar 12, 2007	20.87	21.10	20.77	20.81	526,866	-0.19(-0.89%)
Mar 09, 2007	21.09	21.12	20.71	20.99	787,034	+0.58(+2.85%)
Mar 08, 2007	19.98	20.82	19.98	20.41	963,219	+0.68(+3.45%)
Mar 07, 2007	19.49	20.09	19.31	19.73	660,035	+0.25(+1.27%)
Mar 06, 2007	18.40	19.67	18.40	19.49	390,194	+1.01(+5.44%)
Mar 05, 2007	18.68	19.30	18.44	18.48	472,631	-0.31(-1.63%)
Mar 02, 2007	19.52	19.60	18.73	18.79	700,492	-0.94(-4.75%)
Mar 01, 2007	19.70	19.81	19.26	19.72	863,213	-0.14(-0.70%)
Feb 28, 2007	19.68	20.03	19.43	19.86	521,893	+0.31(+1.56%)
Feb 27, 2007	20.36	20.51	19.46	19.55	1,077,732	-1.22(-5.89%)
Feb 26, 2007	20.27	20.94	20.03	20.78	860,910	+0.63(+3.13%)
Feb 23, 2007	20.12	20.44	19.90	20.15	571,141	-0.08(-0.39%)
Feb 22, 2007	19.92	20.30	19.85	20.23	800,847	+0.32(+1.58%)
Feb 21, 2007	19.52	20.06	19.27	19.91	394,444	+0.12(+0.60%)
Feb 20, 2007	19.71	19.93	19.29	19.79	455,953	-0.01(-0.05%)
Feb 16, 2007	19.97	20.01	19.72	19.80	362,361	-0.18(-0.89%)
Feb 15, 2007	19.70	20.02	19.62	19.98	451,433	+0.30(+1.50%)
Feb 14, 2007	19.22	20.02	19.03	19.68	623,189	+0.49(+2.57%)
Feb 13, 2007	18.97	19.43	18.96	19.19	318,869	+0.33(+1.72%)
Feb 12, 2007	18.85	19.00	18.61	18.86	293,360	+0.01(+0.05%)
Feb 09, 2007	19.00	19.52	18.81	18.85	641,425	-0.15(-0.78%)
Feb 08, 2007	19.54	19.62	18.85	19.00	1,331,870	-1.12(-5.59%)
Feb 07, 2007	17.43	20.61	17.43	20.13	2,212,558	+2.81(+16.23%)
Feb 06, 2007	17.21	17.44	16.96	17.32	657,747	+0.06(+0.34%)
Feb 05, 2007	17.63	17.69	17.23	17.26	371,822	-0.31(-1.74%)
Feb 02, 2007	17.64	17.93	17.51	17.56	493,935	+0.04(+0.22%)
Feb 01, 2007	17.19	17.83	17.18	17.52	358,483	+0.43(+2.54%)
Jan 31, 2007	16.77	17.27	16.47	17.09	577,825	+0.19(+1.11%)
Jan 30, 2007	16.77	17.00	16.68	16.90	315,020	+0.20(+1.18%)
Jan 29, 2007	16.58	16.89	16.36	16.70	462,868	-0.02(-0.12%)
Jan 26, 2007	16.50	16.91	16.16	16.72	418,420	+0.27(+1.62%)
Jan 25, 2007	16.95	17.15	16.38	16.46	460,017	-0.45(-2.68%)
Jan 24, 2007	16.95	17.17	16.84	16.91	770,426	+0.02(+0.12%)
Jan 23, 2007	16.60	17.16	16.58	16.89	359,881	+0.25(+1.48%)
Jan 22, 2007	16.60	16.74	16.21	16.65	579,590	+0.01(+0.06%)
Jan 19, 2007	16.59	16.91	16.43	16.64	1,369,963	-0.02(-0.12%)
Jan 18, 2007	18.17	18.17	16.31	16.66	1,152,938	-1.77(-9.58%)
Jan 17, 2007	18.31	18.45	18.20	18.42	350,231	+0.10(+0.54%)
Jan 16, 2007	18.74	18.74	18.20	18.32	552,214	-0.36(-1.95%)
Jan 12, 2007	18.54	18.70	18.45	18.69	256,554	+0.06(+0.32%)
Jan 11, 2007	18.78	18.79	18.53	18.63	401,959	-0.04(-0.21%)
Jan 10, 2007	18.22	18.75	18.18	18.67	345,359	+0.27(+1.45%)
Jan 09, 2007	18.60	18.67	18.18	18.40	543,326	-0.22(-1.17%)
Jan 08, 2007	18.37	18.86	18.22	18.62	844,714	+0.25(+1.34%)
Jan 05, 2007	18.64	18.64	18.04	18.37	503,932	-0.26(-1.38%)
Jan 04, 2007	18.48	18.69	18.08	18.63	508,536	+0.14(+0.75%)
Jan 03, 2007	18.86	18.97	18.14	18.49	508,096	-0.12(-0.64%)
Dec 29, 2006	18.49	19.06	18.44	18.61	404,388	+0.19(+1.02%)
Dec 28, 2006	18.45	18.65	18.34	18.42	175,322	-0.02(-0.11%)
Dec 27, 2006	18.52	18.54	18.41	18.44	308,078	+0.03(+0.16%)
Dec 26, 2006	17.93	18.56	17.70	18.41	260,297	+0.52(+2.92%)
Dec 22, 2006	17.91	18.04	17.69	17.89	113,835	+0.01(+0.06%)
Dec 21, 2006	18.11	18.26	17.72	17.88	259,548	-0.18(-0.98%)
Dec 20, 2006	17.83	18.31	17.79	18.06	301,731	+0.30(+1.67%)
Dec 19, 2006	17.78	17.93	17.58	17.76	290,890	-0.09(-0.50%)
Dec 18, 2006	18.07	18.34	17.74	17.85	491,680	-0.17(-0.93%)
Dec 15, 2006	17.88	18.07	17.81	18.02	429,659	+0.21(+1.16%)
Dec 14, 2006	17.78	17.91	17.65	17.81	337,604	+0.07(+0.39%)
Dec 13, 2006	18.22	18.28	17.66	17.74	659,447	-0.38(-2.12%)
Dec 12, 2006	18.21	18.27	17.72	18.12	315,920	+0.01(+0.05%)
Dec 11, 2006	17.91	18.39	17.88	18.11	285,417	+0.25(+1.38%)
Dec 08, 2006	17.88	18.22	17.54	17.87	270,163	-0.06(-0.33%)
Dec 07, 2006	17.88	18.35	17.76	17.93	325,558	+0.11(+0.61%)
Dec 06, 2006	17.67	18.11	17.35	17.82	313,596	+0.13(+0.72%)
Dec 05, 2006	17.61	17.99	17.53	17.69	383,025	+0.15(+0.84%)
Dec 04, 2006	16.91	17.81	16.80	17.54	509,666	+0.72(+4.28%)
Dec 01, 2006	17.06	17.30	16.48	16.82	318,715	-0.17(-0.99%)
Nov 30, 2006	17.20	17.44	16.88	16.99	403,909	-0.17(-0.98%)
Nov 29, 2006	17.12	17.53	16.99	17.16	411,497	+0.22(+1.28%)
Nov 28, 2006	16.62	17.00	16.55	16.94	368,263	+0.28(+1.66%)
Nov 27, 2006	16.97	17.13	16.55	16.67	496,502	-0.36(-2.14%)
Nov 24, 2006	17.13	17.21	16.81	17.03	91,837	-0.06(-0.35%)
Nov 22, 2006	16.81	17.13	16.66	17.09	133,654	+0.35(+2.06%)
Nov 21, 2006	16.59	16.81	16.43	16.74	243,358	+0.18(+1.07%)
Nov 20, 2006	16.51	16.57	16.29	16.57	230,985	+0.16(+0.96%)
Nov 17, 2006	16.68	16.68	16.31	16.41	204,975	-0.33(-1.94%)
Nov 16, 2006	16.97	16.99	16.39	16.73	493,772	-0.15(-0.88%)
Nov 15, 2006	16.73	16.98	16.42	16.88	355,258	+0.12(+0.71%)
Nov 14, 2006	15.82	16.76	15.82	16.76	309,494	+0.80(+5.00%)
Nov 13, 2006	15.81	16.19	15.70	15.97	337,639	+0.03(+0.19%)
Nov 10, 2006	15.63	15.97	15.58	15.94	159,515	+0.36(+2.28%)
Nov 09, 2006	16.16	16.21	15.57	15.58	308,878	-0.44(-2.77%)
Nov 08, 2006	15.87	16.13	15.64	16.02	359,642	+0.04(+0.25%)
Nov 07, 2006	15.52	16.11	15.47	15.98	437,342	+0.54(+3.51%)
Nov 06, 2006	14.90	15.52	14.83	15.44	336,317	+0.64(+4.33%)
Nov 03, 2006	14.69	15.00	14.52	14.80	278,251	+0.12(+0.81%)
Nov 02, 2006	14.77	14.87	14.49	14.68	352,816	-0.20(-1.33%)
Nov 01, 2006	15.47	15.59	14.83	14.88	380,874	-0.62(-4.01%)
Oct 31, 2006	15.36	15.56	15.19	15.50	470,775	+0.15(+0.96%)
Oct 30, 2006	15.27	15.58	14.77	15.35	427,426	+0.01(+0.06%)
Oct 27, 2006	16.01	16.15	15.32	15.34	453,573	-0.81(-5.01%)
Oct 26, 2006	15.88	16.16	15.58	16.15	599,127	+0.29(+1.80%)
Oct 25, 2006	15.73	16.22	15.51	15.87	592,560	+0.17(+1.07%)
Oct 24, 2006	15.77	16.06	15.52	15.70	361,094	-0.08(-0.50%)
Oct 23, 2006	16.05	16.06	15.65	15.78	448,721	-0.33(-2.02%)
Oct 20, 2006	16.46	16.46	16.05	16.10	316,145	-0.32(-1.92%)
Oct 19, 2006	16.45	16.86	16.27	16.42	356,683	-0.06(-0.36%)
Oct 18, 2006	17.34	17.59	16.28	16.48	545,544	-0.66(-3.86%)
Oct 17, 2006	17.60	17.60	16.86	17.14	330,614	-0.50(-2.85%)
Oct 16, 2006	17.09	17.65	17.09	17.64	376,943	+0.55(+3.23%)
Oct 13, 2006	16.67	17.21	16.50	17.09	403,887	+0.52(+3.15%)
Oct 12, 2006	16.71	16.86	16.42	16.57	623,810	-0.29(-1.70%)
Oct 11, 2006	16.77	17.20	16.59	16.85	707,027	-0.05(-0.29%)
Oct 10, 2006	17.23	17.23	16.67	16.90	442,506	-0.33(-1.89%)
Oct 09, 2006	16.91	17.25	16.78	17.23	473,584	+0.24(+1.39%)
Oct 06, 2006	17.33	17.33	16.68	16.99	416,970	-0.40(-2.32%)
Oct 05, 2006	17.21	17.41	16.72	17.39	541,880	+0.22(+1.26%)
Oct 04, 2006	16.22	17.21	16.15	17.18	582,146	+0.84(+5.13%)
Oct 03, 2006	16.72	16.83	16.21	16.34	769,451	-0.48(-2.87%)
Oct 02, 2006	16.70	17.22	16.69	16.82	629,901	+0.01(+0.06%)
Sep 29, 2006	16.81	17.43	16.69	16.81	452,768	+0.05(+0.29%)
Sep 28, 2006	16.88	16.94	16.56	16.76	363,696	+0.00(+0.00%)
Sep 27, 2006	16.89	17.01	16.55	16.76	511,122	-0.12(-0.70%)
Sep 26, 2006	16.51	17.00	16.49	16.88	696,746	+0.31(+1.84%)
Sep 25, 2006	16.01	16.68	15.93	16.58	567,545	+0.73(+4.60%)
Sep 22, 2006	15.93	16.02	15.70	15.85	320,744	-0.10(-0.62%)
Sep 21, 2006	16.10	16.27	15.79	15.95	444,293	-0.25(-1.52%)
Sep 20, 2006	15.85	16.27	15.76	16.19	404,164	+0.49(+3.14%)
Sep 19, 2006	16.00	16.08	15.24	15.70	485,514	-0.33(-2.03%)
Sep 18, 2006	15.78	16.31	15.60	16.02	558,279	+0.25(+1.56%)
Sep 15, 2006	15.68	15.93	15.56	15.78	949,197	+0.34(+2.17%)
Sep 14, 2006	15.58	15.58	15.09	15.44	362,917	-0.22(-1.39%)
Sep 13, 2006	15.78	15.83	15.28	15.66	401,171	-0.08(-0.50%)
Sep 12, 2006	14.70	16.03	14.56	15.74	534,761	+1.08(+7.40%)
Sep 11, 2006	14.09	14.74	14.08	14.65	483,531	+0.47(+3.34%)
Sep 08, 2006	14.24	14.26	13.85	14.18	174,543	+0.05(+0.35%)
Sep 07, 2006	13.80	14.41	13.80	14.13	313,352	+0.30(+2.14%)
Sep 06, 2006	14.28	14.31	13.82	13.84	192,876	-0.58(-4.04%)
Sep 05, 2006	14.50	14.54	14.17	14.42	183,324	+0.17(+1.18%)
Sep 01, 2006	14.31	14.38	13.95	14.25	158,558	+0.08(+0.56%)
Aug 31, 2006	14.39	14.54	14.16	14.17	183,475	-0.15(-1.03%)
Aug 30, 2006	14.37	14.54	14.08	14.32	189,437	-0.01(-0.07%)
Aug 29, 2006	13.90	14.36	13.74	14.33	564,501	+0.43(+3.12%)
Aug 28, 2006	13.76	13.91	13.64	13.89	263,643	+0.19(+1.37%)
Aug 25, 2006	13.39	13.83	13.28	13.71	193,239	+0.21(+1.53%)
Aug 24, 2006	13.48	13.56	13.23	13.50	222,220	+0.12(+0.88%)
Aug 23, 2006	13.75	13.97	13.32	13.38	224,314	-0.28(-2.02%)
Aug 22, 2006	13.65	13.98	13.49	13.66	592,333	-0.06(-0.43%)
Aug 21, 2006	14.06	14.06	13.68	13.72	241,084	-0.33(-2.32%)
Aug 18, 2006	13.74	14.05	13.33	14.04	423,169	+0.34(+2.45%)
Aug 17, 2006	13.74	14.02	13.50	13.71	317,412	-0.06(-0.43%)
Aug 16, 2006	13.26	13.85	13.13	13.77	475,379	+0.56(+4.26%)
Aug 15, 2006	12.80	13.44	12.73	13.20	436,905	+0.61(+4.86%)
Aug 14, 2006	12.31	12.78	12.25	12.59	440,181	+0.48(+3.99%)
Aug 11, 2006	12.52	12.54	12.00	12.11	309,372	-0.43(-3.46%)
Aug 10, 2006	12.34	12.73	12.00	12.54	306,109	+0.13(+1.03%)
Aug 09, 2006	12.69	13.06	12.34	12.42	398,159	-0.09(-0.71%)
Aug 08, 2006	12.18	12.73	12.18	12.50	418,487	+0.39(+3.26%)
Aug 07, 2006	12.20	12.21	11.85	12.11	226,746	-0.15(-1.21%)
Aug 04, 2006	12.99	13.06	12.06	12.26	375,790	-0.54(-4.24%)
Aug 03, 2006	12.18	12.92	11.89	12.80	367,738	+0.47(+3.84%)
Aug 02, 2006	12.23	12.52	12.19	12.33	149,607	+0.14(+1.13%)
Aug 01, 2006	12.63	12.71	12.10	12.19	248,252	-0.57(-4.48%)
Jul 31, 2006	12.55	12.78	12.32	12.76	348,168	+0.14(+1.09%)
Jul 28, 2006	12.33	12.77	12.26	12.62	507,844	+0.35(+2.89%)
Jul 27, 2006	12.57	13.31	11.92	12.27	1,029,014	+0.72(+6.23%)
Jul 26, 2006	11.71	11.80	11.34	11.55	534,626	-0.22(-1.84%)
Jul 25, 2006	11.84	12.23	11.66	11.76	341,550	-0.02(-0.17%)
Jul 24, 2006	11.62	11.92	11.45	11.78	318,466	+0.29(+2.49%)
Jul 21, 2006	12.00	12.01	11.37	11.50	370,576	-0.57(-4.74%)
Jul 20, 2006	12.47	12.75	12.05	12.07	469,541	-0.38(-3.09%)
Jul 19, 2006	12.07	12.84	12.07	12.45	504,388	+0.62(+5.25%)
Jul 18, 2006	11.74	12.04	11.59	11.83	344,889	+0.22(+1.87%)
Jul 17, 2006	11.47	11.94	11.38	11.62	280,955	+0.15(+1.29%)
Jul 14, 2006	11.61	11.77	11.39	11.47	167,734	-0.14(-1.19%)
Jul 13, 2006	11.86	12.17	11.41	11.61	508,518	-0.33(-2.73%)
Jul 12, 2006	12.70	12.72	11.90	11.93	256,057	-0.82(-6.42%)
Jul 11, 2006	12.74	12.85	11.81	12.75	650,258	-0.13(-1.00%)
Jul 10, 2006	13.21	13.37	12.70	12.88	244,504	-0.20(-1.51%)
Jul 07, 2006	13.07	13.16	12.82	13.08	239,627	-0.03(-0.23%)
Jul 06, 2006	12.94	13.49	12.91	13.11	323,694	+0.22(+1.68%)
Jul 05, 2006	13.62	13.62	12.74	12.89	221,728	-0.65(-4.81%)