Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.840	7.948	7.741	7.751	852,211	-0.05(-0.63%)
Jun 29, 2005	7.849	7.978	7.741	7.800	405,766	-0.05(-0.63%)
Jun 28, 2005	7.741	7.879	7.692	7.849	151,354	+0.08(+1.02%)
Jun 27, 2005	8.126	8.204	7.711	7.771	405,387	-0.37(-4.60%)
Jun 24, 2005	8.372	8.392	8.116	8.145	167,606	-0.23(-2.71%)
Jun 23, 2005	8.264	8.569	8.244	8.372	258,720	+0.08(+0.95%)
Jun 22, 2005	8.382	8.461	8.204	8.293	175,442	-0.06(-0.71%)
Jun 21, 2005	8.352	8.559	8.283	8.352	180,752	-0.13(-1.51%)
Jun 20, 2005	8.707	8.747	8.342	8.481	297,244	-0.25(-2.82%)
Jun 17, 2005	8.826	8.924	8.619	8.727	387,080	-0.03(-0.34%)
Jun 16, 2005	8.342	8.845	8.342	8.757	245,271	+0.34(+3.98%)
Jun 15, 2005	8.441	8.441	8.283	8.421	254,951	+0.10(+1.18%)
Jun 14, 2005	8.697	8.767	8.195	8.323	444,208	-0.42(-4.85%)
Jun 13, 2005	9.191	9.210	8.707	8.747	237,207	-0.44(-4.83%)
Jun 10, 2005	9.181	9.210	9.053	9.191	127,668	+0.05(+0.54%)
Jun 09, 2005	9.023	9.220	8.964	9.141	286,645	-0.05(-0.54%)
Jun 08, 2005	9.358	9.358	9.102	9.191	222,636	-0.09(-0.96%)
Jun 07, 2005	9.398	9.398	9.181	9.279	245,315	+0.12(+1.29%)
Jun 06, 2005	9.102	9.240	8.934	9.161	300,457	+0.05(+0.54%)
Jun 03, 2005	9.299	9.486	9.092	9.112	267,882	-0.35(-3.65%)
Jun 02, 2005	9.398	9.555	9.388	9.457	267,530	-0.06(-0.62%)
Jun 01, 2005	9.605	9.615	9.338	9.516	371,753	+0.11(+1.15%)
May 31, 2005	9.388	9.555	9.368	9.408	191,354	-0.07(-0.73%)
May 27, 2005	9.565	9.565	9.406	9.477	174,877	-0.07(-0.72%)
May 26, 2005	9.072	9.565	9.062	9.546	444,328	+0.18(+1.89%)
May 25, 2005	9.368	9.457	9.151	9.368	306,727	-0.15(-1.55%)
May 24, 2005	9.634	9.634	9.427	9.516	354,524	-0.19(-1.93%)
May 23, 2005	9.782	9.861	9.644	9.703	235,541	-0.09(-0.91%)
May 20, 2005	9.960	9.960	9.634	9.792	344,728	+0.01(+0.10%)
May 19, 2005	10.35	10.44	9.753	9.782	763,981	-0.57(-5.52%)
May 18, 2005	10.57	10.78	10.35	10.35	726,084	-0.30(-2.78%)
May 17, 2005	10.48	10.75	10.32	10.65	208,863	+0.06(+0.56%)
May 16, 2005	10.56	10.65	10.27	10.59	242,954	+0.24(+2.29%)
May 13, 2005	10.11	10.59	10.11	10.35	240,434	+0.27(+2.64%)
May 12, 2005	10.22	10.37	10.09	10.09	453,893	-0.23(-2.20%)
May 11, 2005	10.50	10.64	10.09	10.31	399,281	-0.14(-1.32%)
May 10, 2005	11.00	11.00	9.920	10.45	557,622	-0.49(-4.50%)
May 09, 2005	10.84	11.09	10.79	10.95	372,241	+0.15(+1.37%)
May 06, 2005	10.83	10.88	10.53	10.80	690,396	+0.08(+0.74%)
May 05, 2005	10.80	10.85	10.50	10.72	338,940	-0.03(-0.28%)
May 04, 2005	10.74	10.76	10.53	10.75	357,918	+0.09(+0.83%)
May 03, 2005	10.70	10.86	10.53	10.66	353,149	-0.03(-0.28%)
May 02, 2005	10.51	10.69	10.32	10.69	469,555	+0.26(+2.46%)
Apr 29, 2005	10.71	10.71	9.861	10.43	860,955	-0.13(-1.21%)
Apr 28, 2005	10.77	11.00	10.56	10.56	641,815	-0.16(-1.47%)
Apr 27, 2005	10.26	10.80	10.26	10.72	536,857	+0.34(+3.23%)
Apr 26, 2005	10.64	10.78	10.28	10.38	618,007	-0.36(-3.39%)
Apr 25, 2005	9.979	10.90	9.930	10.75	1,147,182	+0.86(+8.66%)
Apr 22, 2005	10.60	11.11	9.615	9.892	1,678,530	-0.29(-2.80%)
Apr 21, 2005	9.861	10.19	9.713	10.18	429,160	+0.38(+3.93%)
Apr 20, 2005	9.723	9.901	9.506	9.792	1,164,825	+0.19(+1.95%)
Apr 19, 2005	9.112	9.615	9.033	9.605	485,227	+0.57(+6.33%)
Apr 18, 2005	8.944	9.131	8.806	9.033	252,254	+0.10(+1.10%)
Apr 15, 2005	9.417	9.457	8.836	8.934	413,634	-0.46(-4.93%)
Apr 14, 2005	9.398	9.417	9.122	9.398	262,155	+0.09(+0.95%)
Apr 13, 2005	9.950	9.950	9.260	9.309	359,523	-0.59(-5.98%)
Apr 12, 2005	9.851	9.920	9.516	9.901	215,751	+0.08(+0.80%)
Apr 11, 2005	9.654	9.851	9.615	9.822	286,904	+0.18(+1.84%)
Apr 08, 2005	9.871	9.910	9.624	9.644	142,912	-0.21(-2.10%)
Apr 07, 2005	9.782	9.851	9.595	9.851	113,569	+0.14(+1.42%)
Apr 06, 2005	9.674	9.930	9.654	9.713	297,809	+0.15(+1.55%)
Apr 05, 2005	9.654	9.703	9.417	9.565	284,573	+0.01(+0.10%)
Apr 04, 2005	9.624	9.624	9.378	9.555	190,955	-0.01(-0.10%)
Apr 01, 2005	9.822	9.950	9.269	9.565	486,357	+0.03(+0.31%)
Mar 31, 2005	9.122	9.536	9.122	9.536	409,250	+0.33(+3.53%)
Mar 30, 2005	8.875	9.220	8.776	9.210	405,852	+0.29(+3.20%)
Mar 29, 2005	9.161	9.200	8.924	8.924	270,725	-0.24(-2.58%)
Mar 28, 2005	9.230	9.457	9.131	9.161	262,432	-0.06(-0.64%)
Mar 24, 2005	9.358	9.427	9.220	9.220	432,914	-0.09(-0.95%)
Mar 23, 2005	9.171	9.348	9.102	9.309	271,943	+0.14(+1.51%)
Mar 22, 2005	9.210	9.299	9.053	9.171	492,834	+0.00(+0.00%)
Mar 21, 2005	9.220	9.348	9.053	9.171	234,168	+0.00(+0.00%)
Mar 18, 2005	9.615	9.654	9.112	9.171	732,268	-0.38(-4.02%)
Mar 17, 2005	9.615	9.733	9.398	9.555	396,979	+0.00(+0.00%)
Mar 16, 2005	9.644	10.07	9.546	9.555	412,183	-0.15(-1.52%)
Mar 15, 2005	9.792	9.972	9.624	9.703	443,251	+0.02(+0.20%)
Mar 14, 2005	9.772	9.999	9.595	9.684	379,806	+0.06(+0.61%)
Mar 11, 2005	9.851	10.11	9.585	9.624	517,968	-0.20(-2.01%)
Mar 10, 2005	9.772	10.14	9.595	9.822	786,397	+0.16(+1.63%)
Mar 09, 2005	9.733	9.871	9.565	9.664	518,200	+0.14(+1.45%)
Mar 08, 2005	9.930	9.959	9.457	9.526	596,365	+0.15(+1.58%)
Mar 07, 2005	9.191	9.703	9.191	9.378	278,036	+0.01(+0.11%)
Mar 04, 2005	9.447	9.565	9.230	9.368	236,827	+0.01(+0.11%)
Mar 03, 2005	9.220	9.437	9.171	9.358	354,070	+0.14(+1.50%)
Mar 02, 2005	9.200	9.309	8.944	9.220	661,317	-0.05(-0.53%)
Mar 01, 2005	9.269	9.378	8.974	9.269	389,685	+0.09(+0.97%)
Feb 28, 2005	9.269	9.506	9.161	9.181	316,422	-0.21(-2.21%)
Feb 25, 2005	9.240	9.486	9.171	9.388	383,225	+0.08(+0.85%)
Feb 24, 2005	9.368	9.526	9.131	9.309	486,660	+0.00(+0.00%)
Feb 23, 2005	9.151	9.555	9.131	9.309	642,817	+0.24(+2.61%)
Feb 22, 2005	9.122	9.753	8.974	9.072	1,027,768	-0.06(-0.65%)
Feb 18, 2005	9.260	9.526	9.062	9.131	1,870,225	+1.00(+12.24%)
Feb 17, 2005	8.076	8.412	7.938	8.135	496,774	+0.01(+0.12%)
Feb 16, 2005	8.017	8.195	7.652	8.126	559,877	+0.25(+3.13%)
Feb 15, 2005	7.485	7.909	7.485	7.879	1,220,422	+0.43(+5.83%)
Feb 14, 2005	7.139	7.455	7.139	7.445	494,469	+0.24(+3.28%)
Feb 11, 2005	6.883	7.321	6.873	7.208	316,145	+0.30(+4.28%)
Feb 10, 2005	7.011	7.090	6.853	6.913	446,199	+0.01(+0.14%)
Feb 09, 2005	7.406	7.406	6.903	6.903	189,045	-0.40(-5.53%)
Feb 08, 2005	7.100	7.485	7.100	7.307	197,065	+0.12(+1.65%)
Feb 07, 2005	7.258	7.534	7.120	7.189	249,298	-0.01(-0.14%)
Feb 04, 2005	6.903	7.307	6.903	7.199	255,800	+0.19(+2.67%)
Feb 03, 2005	6.853	7.031	6.853	7.011	248,183	+0.08(+1.14%)
Feb 02, 2005	6.982	7.021	6.853	6.932	132,566	-0.09(-1.26%)
Feb 01, 2005	6.903	7.100	6.863	7.021	134,733	-0.03(-0.42%)
Jan 31, 2005	6.913	7.070	6.863	7.051	178,072	+0.20(+2.88%)
Jan 28, 2005	7.228	7.228	6.804	6.853	184,892	-0.28(-3.87%)
Jan 27, 2005	7.061	7.258	6.932	7.130	168,167	+0.10(+1.40%)
Jan 26, 2005	6.952	7.061	6.784	7.031	155,825	+0.16(+2.30%)
Jan 25, 2005	6.824	6.962	6.814	6.873	213,709	+0.09(+1.31%)
Jan 24, 2005	6.972	7.021	6.706	6.784	335,174	-0.26(-3.64%)
Jan 21, 2005	7.070	7.208	6.913	7.041	197,513	-0.03(-0.42%)
Jan 20, 2005	7.277	7.347	7.031	7.070	659,026	-0.17(-2.32%)
Jan 19, 2005	7.573	7.573	7.159	7.238	298,416	-0.33(-4.30%)
Jan 18, 2005	7.504	7.721	7.504	7.563	229,248	+0.01(+0.13%)
Jan 14, 2005	7.662	7.662	7.504	7.554	379,944	+0.03(+0.39%)
Jan 13, 2005	7.849	7.849	7.504	7.524	189,397	-0.21(-2.68%)
Jan 12, 2005	7.780	7.820	7.573	7.731	217,462	+0.08(+1.03%)
Jan 11, 2005	7.958	7.958	7.573	7.652	327,027	-0.28(-3.48%)
Jan 10, 2005	7.889	7.997	7.889	7.928	264,808	+0.02(+0.25%)
Jan 07, 2005	7.997	8.195	7.869	7.909	427,520	-0.07(-0.87%)
Jan 06, 2005	8.135	8.323	7.978	7.978	395,108	-0.11(-1.34%)
Jan 05, 2005	7.958	8.195	7.820	8.086	858,425	+0.15(+1.86%)
Jan 04, 2005	8.816	8.816	7.898	7.938	611,664	-0.82(-9.35%)
Jan 03, 2005	9.062	9.191	8.737	8.757	304,150	-0.25(-2.74%)
Dec 31, 2004	9.072	9.171	8.727	9.003	227,864	+0.00(+0.00%)
Dec 30, 2004	8.993	9.141	8.974	9.003	207,785	+0.01(+0.11%)
Dec 29, 2004	8.855	9.102	8.855	8.993	257,678	+0.07(+0.77%)
Dec 28, 2004	8.569	9.033	8.569	8.924	362,231	+0.40(+4.75%)
Dec 27, 2004	8.609	8.628	8.451	8.520	319,132	+0.04(+0.47%)
Dec 23, 2004	8.412	8.559	8.392	8.481	253,419	+0.02(+0.23%)
Dec 22, 2004	8.550	8.619	8.431	8.461	533,104	+0.00(+0.00%)
Dec 21, 2004	8.293	8.550	8.293	8.461	633,498	+0.10(+1.18%)
Dec 20, 2004	8.628	8.638	8.283	8.362	582,895	-0.16(-1.85%)
Dec 17, 2004	8.392	8.619	8.273	8.520	1,043,696	+0.12(+1.41%)
Dec 16, 2004	8.185	8.628	8.185	8.402	566,670	+0.19(+2.28%)
Dec 15, 2004	8.273	8.273	8.027	8.214	465,566	+0.10(+1.22%)
Dec 14, 2004	8.106	8.214	7.987	8.116	240,642	+0.03(+0.37%)
Dec 13, 2004	7.751	8.106	7.751	8.086	582,084	+0.21(+2.63%)
Dec 10, 2004	7.987	8.066	7.741	7.879	614,535	-0.07(-0.87%)
Dec 09, 2004	7.790	8.165	7.672	7.948	725,679	+0.14(+1.77%)
Dec 08, 2004	7.899	8.037	7.810	7.810	625,284	-0.12(-1.49%)
Dec 07, 2004	8.382	8.421	7.899	7.928	693,329	-0.45(-5.41%)
Dec 06, 2004	8.727	8.727	8.313	8.382	594,456	-0.17(-1.96%)
Dec 03, 2004	8.559	8.983	8.461	8.550	924,034	+0.15(+1.76%)
Dec 02, 2004	8.461	8.569	8.333	8.402	453,093	-0.10(-1.16%)
Dec 01, 2004	8.431	8.707	8.431	8.500	390,828	+0.07(+0.82%)
Nov 30, 2004	8.648	8.648	8.431	8.431	241,656	-0.19(-2.17%)
Nov 29, 2004	8.461	8.628	8.382	8.619	349,352	+0.14(+1.63%)
Nov 26, 2004	8.490	8.599	8.431	8.481	111,752	+0.00(+0.00%)
Nov 24, 2004	8.264	8.530	8.264	8.481	323,695	+0.15(+1.78%)
Nov 23, 2004	8.628	8.737	8.037	8.333	320,653	-0.28(-3.21%)
Nov 22, 2004	8.490	8.678	8.481	8.609	256,462	+0.21(+2.46%)
Nov 19, 2004	8.895	8.993	8.382	8.402	499,436	-0.76(-8.29%)
Nov 18, 2004	9.260	9.260	9.023	9.161	202,411	-0.12(-1.28%)
Nov 17, 2004	9.043	9.319	9.033	9.279	312,946	+0.26(+2.84%)
Nov 16, 2004	9.289	9.319	8.983	9.023	271,470	-0.23(-2.45%)
Nov 15, 2004	9.072	9.368	9.023	9.250	518,095	+0.12(+1.30%)
Nov 12, 2004	9.161	9.269	8.934	9.131	512,417	+0.01(+0.11%)
Nov 11, 2004	9.467	9.467	9.072	9.122	582,186	-0.20(-2.12%)
Nov 10, 2004	9.506	9.506	9.260	9.319	151,200	-0.22(-2.28%)
Nov 09, 2004	9.457	9.615	9.447	9.536	244,901	-0.07(-0.72%)
Nov 08, 2004	9.664	9.940	9.447	9.605	338,805	-0.15(-1.52%)
Nov 05, 2004	9.654	9.881	9.654	9.753	234,050	+0.06(+0.61%)
Nov 04, 2004	9.762	9.792	9.516	9.693	253,419	-0.07(-0.71%)
Nov 03, 2004	9.960	10.06	9.713	9.762	241,757	-0.07(-0.70%)
Nov 02, 2004	9.782	9.940	9.693	9.832	263,459	-0.04(-0.40%)
Nov 01, 2004	9.822	9.960	9.536	9.871	354,726	+0.15(+1.52%)
Oct 29, 2004	9.979	10.04	9.693	9.723	527,628	-0.20(-1.99%)
Oct 28, 2004	9.832	10.10	9.762	9.920	212,349	-0.06(-0.59%)
Oct 27, 2004	9.457	9.979	9.368	9.979	250,174	+0.54(+5.75%)
Oct 26, 2004	9.615	9.822	9.348	9.437	233,239	-0.29(-2.94%)
Oct 25, 2004	9.841	9.940	9.546	9.723	375,515	-0.01(-0.10%)
Oct 22, 2004	10.35	10.54	9.565	9.733	668,586	-1.08(-10.03%)
Oct 21, 2004	10.33	10.82	10.20	10.82	261,025	+0.61(+5.99%)
Oct 20, 2004	10.25	10.45	9.901	10.21	322,580	-0.02(-0.19%)
Oct 19, 2004	10.02	10.31	10.02	10.23	648,507	+0.38(+3.91%)
Oct 18, 2004	9.782	10.02	9.565	9.841	329,780	+0.19(+1.94%)
Oct 15, 2004	9.841	9.901	9.615	9.654	247,842	-0.07(-0.71%)
Oct 14, 2004	9.930	10.15	9.615	9.723	352,394	-0.28(-2.76%)
Oct 13, 2004	9.999	10.31	9.861	9.999	466,377	+0.23(+2.32%)
Oct 12, 2004	9.792	9.910	9.624	9.772	269,138	-0.16(-1.59%)
Oct 11, 2004	9.812	9.930	9.743	9.930	657,025	+0.09(+0.90%)
Oct 08, 2004	10.18	10.23	9.841	9.841	279,988	-0.48(-4.68%)
Oct 07, 2004	10.35	10.54	10.29	10.32	255,447	-0.11(-1.04%)
Oct 06, 2004	10.69	10.69	10.36	10.43	331,200	-0.14(-1.31%)
Oct 05, 2004	10.69	10.77	10.47	10.57	307,876	-0.06(-0.56%)
Oct 04, 2004	10.14	10.78	10.13	10.63	581,577	+0.58(+5.79%)
Oct 01, 2004	9.417	10.19	9.329	10.05	554,603	+0.89(+9.69%)
Sep 30, 2004	8.767	9.654	8.688	9.161	395,391	-0.16(-1.69%)
Sep 29, 2004	8.806	9.782	8.796	9.319	600,439	+0.19(+2.05%)
Sep 28, 2004	8.895	9.141	8.836	9.131	134,062	+0.12(+1.31%)
Sep 27, 2004	9.013	9.151	8.885	9.013	115,605	-0.08(-0.87%)
Sep 24, 2004	9.674	9.674	8.983	9.092	152,315	-0.39(-4.16%)
Sep 23, 2004	9.496	9.644	9.230	9.486	105,262	+0.17(+1.80%)
Sep 22, 2004	9.861	9.861	9.319	9.319	318,422	-0.81(-7.98%)
Sep 21, 2004	9.950	10.18	9.822	10.13	175,943	+0.36(+3.63%)
Sep 20, 2004	9.940	10.22	9.684	9.772	188,416	-0.15(-1.49%)
Sep 17, 2004	9.693	9.930	9.131	9.920	342,963	+0.12(+1.21%)
Sep 16, 2004	9.624	9.881	9.506	9.802	156,270	+0.12(+1.22%)
Sep 15, 2004	10.16	10.16	9.526	9.684	177,464	-0.47(-4.66%)
Sep 14, 2004	10.02	10.29	9.792	10.16	202,411	-0.06(-0.58%)
Sep 13, 2004	9.713	10.27	9.654	10.22	318,422	+0.57(+5.93%)
Sep 10, 2004	9.427	9.792	9.171	9.644	309,904	+0.31(+3.27%)
Sep 09, 2004	8.905	9.477	8.697	9.338	258,084	+0.52(+5.93%)
Sep 08, 2004	8.855	9.122	8.678	8.816	185,983	-0.03(-0.33%)
Sep 07, 2004	8.944	9.072	8.707	8.845	265,284	+0.03(+0.34%)
Sep 03, 2004	9.309	9.516	8.806	8.816	334,445	-0.78(-8.12%)
Sep 02, 2004	9.565	9.634	9.427	9.595	135,380	-0.07(-0.71%)
Sep 01, 2004	9.536	10.28	9.477	9.664	238,107	+0.04(+0.41%)
Aug 31, 2004	9.841	9.841	9.309	9.624	202,309	-0.11(-1.11%)
Aug 30, 2004	10.02	10.16	9.723	9.733	170,873	-0.36(-3.61%)
Aug 27, 2004	9.723	10.20	9.723	10.10	183,042	+0.27(+2.71%)
Aug 26, 2004	9.792	9.851	9.654	9.832	257,780	-0.02(-0.20%)
Aug 25, 2004	9.664	10.03	9.605	9.851	314,062	+0.14(+1.42%)
Aug 24, 2004	10.14	10.14	9.615	9.713	183,853	-0.23(-2.28%)
Aug 23, 2004	9.920	10.18	9.782	9.940	210,422	+0.21(+2.13%)
Aug 20, 2004	9.664	9.871	9.538	9.733	239,729	+0.10(+1.02%)
Aug 19, 2004	9.891	9.891	9.467	9.634	597,498	-0.26(-2.59%)
Aug 18, 2004	9.348	9.989	9.348	9.891	328,664	+0.27(+2.77%)
Aug 17, 2004	9.171	9.782	9.013	9.624	402,186	+0.64(+7.13%)
Aug 16, 2004	8.875	9.161	8.796	8.983	151,909	+0.17(+1.90%)
Aug 13, 2004	8.875	8.875	8.648	8.816	152,315	+0.07(+0.79%)
Aug 12, 2004	9.053	9.053	8.717	8.747	261,025	-0.29(-3.17%)
Aug 11, 2004	9.171	9.191	8.836	9.033	330,287	-0.38(-4.08%)
Aug 10, 2004	9.319	9.496	9.200	9.417	189,836	+0.15(+1.60%)
Aug 09, 2004	9.240	9.437	9.151	9.269	208,293	+0.13(+1.40%)
Aug 06, 2004	9.260	9.565	9.082	9.141	311,121	-0.37(-3.94%)
Aug 05, 2004	9.684	9.812	9.437	9.516	240,033	-0.25(-2.53%)
Aug 04, 2004	9.437	9.999	9.417	9.762	267,109	+0.31(+3.23%)
Aug 03, 2004	9.861	9.861	9.447	9.457	547,200	-0.28(-2.84%)
Aug 02, 2004	9.832	9.979	9.299	9.733	468,507	+0.01(+0.10%)
Jul 30, 2004	9.674	9.871	9.417	9.723	310,107	-0.02(-0.20%)
Jul 29, 2004	9.319	9.782	9.210	9.743	350,467	+0.62(+6.81%)
Jul 28, 2004	9.082	9.417	8.895	9.122	612,000	-0.10(-1.07%)
Jul 27, 2004	8.737	9.338	8.737	9.220	584,011	+0.39(+4.47%)
Jul 26, 2004	8.776	9.003	8.619	8.826	853,960	+0.17(+1.94%)
Jul 23, 2004	8.875	8.974	8.431	8.658	759,853	-0.18(-2.01%)
Jul 22, 2004	8.481	8.974	7.800	8.836	2,706,085	-2.12(-19.35%)
Jul 21, 2004	12.56	13.03	10.96	10.96	1,097,239	-1.67(-13.20%)
Jul 20, 2004	12.16	12.67	12.15	12.62	351,786	+0.38(+3.14%)
Jul 19, 2004	12.25	12.38	11.91	12.24	465,160	+0.08(+0.65%)
Jul 16, 2004	12.54	12.73	12.13	12.16	318,422	-0.35(-2.76%)
Jul 15, 2004	12.55	12.69	12.35	12.50	279,278	+0.26(+2.09%)
Jul 14, 2004	12.00	12.50	11.96	12.25	386,366	-0.22(-1.74%)
Jul 13, 2004	12.74	13.10	12.44	12.46	453,498	-0.36(-2.77%)
Jul 12, 2004	13.26	13.71	12.26	12.82	888,338	-0.98(-7.08%)
Jul 09, 2004	13.81	14.07	13.58	13.80	205,453	+0.21(+1.52%)
Jul 08, 2004	13.81	13.84	13.46	13.59	317,205	-0.18(-1.29%)
Jul 07, 2004	13.76	14.37	13.75	13.77	429,160	-0.08(-0.57%)
Jul 06, 2004	14.84	14.86	13.71	13.85	431,594	-1.06(-7.14%)
Jul 02, 2004	15.28	15.28	14.76	14.91	431,898	-0.20(-1.31%)