Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.44	26.53	25.50	25.69	278,670	-0.56(-2.14%)
Dec 30, 2003	26.36	26.56	25.89	26.25	188,489	-0.14(-0.52%)
Dec 29, 2003	25.71	26.43	25.54	26.39	173,957	+0.89(+3.48%)
Dec 26, 2003	25.23	25.78	25.23	25.50	54,721	+0.18(+0.70%)
Dec 24, 2003	25.55	25.63	25.32	25.32	57,888	-0.38(-1.50%)
Dec 23, 2003	25.03	25.71	25.03	25.71	183,256	+0.53(+2.12%)
Dec 22, 2003	24.77	25.22	24.73	25.18	304,175	+0.37(+1.51%)
Dec 19, 2003	24.52	25.32	24.51	24.80	391,173	+0.18(+0.72%)
Dec 18, 2003	23.29	24.72	23.13	24.62	420,862	+1.28(+5.49%)
Dec 17, 2003	23.77	23.77	22.96	23.34	180,128	-0.20(-0.84%)
Dec 16, 2003	23.75	23.99	22.79	23.54	581,798	-0.32(-1.32%)
Dec 15, 2003	25.83	25.84	23.79	23.85	530,143	-1.13(-4.54%)
Dec 12, 2003	24.70	25.13	24.30	24.99	360,615	+0.49(+2.01%)
Dec 11, 2003	23.30	24.68	23.30	24.50	353,509	+1.11(+4.77%)
Dec 10, 2003	23.38	24.02	22.87	23.38	337,837	-0.18(-0.75%)
Dec 09, 2003	24.95	25.00	23.34	23.56	530,035	-1.11(-4.52%)
Dec 08, 2003	24.52	25.19	24.18	24.67	486,810	+0.02(+0.08%)
Dec 05, 2003	25.66	25.31	24.60	24.65	389,951	-1.01(-3.92%)
Dec 04, 2003	26.17	26.39	24.91	25.66	918,448	-0.38(-1.48%)
Dec 03, 2003	27.47	27.62	26.04	26.04	611,923	-1.18(-4.35%)
Dec 02, 2003	27.71	28.03	27.11	27.23	701,598	-0.43(-1.57%)
Dec 01, 2003	26.59	27.74	26.40	27.66	1,041,015	+1.56(+5.97%)
Nov 28, 2003	25.73	26.30	25.73	26.10	181,406	+0.33(+1.26%)
Nov 26, 2003	26.43	26.58	25.39	25.78	493,325	-0.36(-1.36%)
Nov 25, 2003	26.28	26.38	25.98	26.13	671,440	+0.00(+0.00%)
Nov 24, 2003	26.33	26.67	25.93	26.13	744,034	+0.25(+0.95%)
Nov 21, 2003	26.04	26.33	25.38	25.89	714,124	-0.16(-0.61%)
Nov 20, 2003	25.94	26.45	25.64	26.04	701,239	-0.04(-0.15%)
Nov 19, 2003	25.74	26.36	25.65	26.08	408,275	+0.32(+1.22%)
Nov 18, 2003	27.02	27.48	25.64	25.77	700,626	-0.67(-2.54%)
Nov 17, 2003	27.00	27.12	26.06	26.44	477,890	-1.03(-3.73%)
Nov 14, 2003	28.60	28.66	27.17	27.46	653,857	-1.19(-4.16%)
Nov 13, 2003	28.99	29.57	28.12	28.66	435,608	-0.67(-2.29%)
Nov 12, 2003	28.91	29.39	28.79	29.33	653,428	+0.39(+1.36%)
Nov 11, 2003	27.74	28.93	27.55	28.93	1,392,432	+1.15(+4.15%)
Nov 10, 2003	28.45	28.91	27.74	27.78	1,228,437	-0.57(-2.02%)
Nov 07, 2003	28.35	28.50	27.60	28.35	837,598	+0.09(+0.31%)
Nov 06, 2003	26.13	28.26	25.93	28.26	1,413,512	+2.14(+8.19%)
Nov 05, 2003	25.64	26.12	25.08	26.12	828,366	+0.24(+0.91%)
Nov 04, 2003	25.05	26.11	24.65	25.89	2,778,797	+2.07(+8.70%)
Nov 03, 2003	22.51	23.87	22.48	23.81	502,543	+1.31(+5.83%)
Oct 31, 2003	22.93	23.11	22.36	22.50	236,417	-0.30(-1.30%)
Oct 30, 2003	22.09	24.13	22.43	22.80	572,466	+0.71(+3.21%)
Oct 29, 2003	21.78	22.48	21.58	22.09	283,745	+0.16(+0.72%)
Oct 28, 2003	19.92	21.93	19.92	21.93	560,067	+2.09(+10.54%)
Oct 27, 2003	19.31	19.97	19.31	19.84	310,614	+0.63(+3.29%)
Oct 24, 2003	19.08	19.42	18.88	19.21	142,783	+0.03(+0.15%)
Oct 23, 2003	19.54	19.82	18.82	19.18	303,008	-0.80(-4.00%)
Oct 22, 2003	20.99	21.00	19.98	19.98	242,974	-1.12(-5.33%)
Oct 21, 2003	20.94	21.48	20.69	21.10	348,864	-0.04(-0.19%)
Oct 20, 2003	20.96	21.41	20.28	21.14	277,935	-0.10(-0.47%)
Oct 17, 2003	20.85	21.69	20.71	21.24	576,812	-0.97(-4.35%)
Oct 16, 2003	22.21	22.27	21.72	22.21	226,539	+0.00(+0.00%)
Oct 15, 2003	22.22	22.81	22.04	22.21	772,933	+0.64(+2.97%)
Oct 14, 2003	21.91	21.93	21.14	21.57	362,109	-0.38(-1.75%)
Oct 13, 2003	21.42	22.28	21.42	21.95	202,244	+0.66(+3.10%)
Oct 10, 2003	21.69	21.74	21.03	21.29	142,012	-0.43(-2.00%)
Oct 09, 2003	21.77	22.33	21.26	21.72	223,360	+0.46(+2.18%)
Oct 08, 2003	21.99	21.99	21.04	21.26	203,781	-0.69(-3.14%)
Oct 07, 2003	20.94	21.97	20.94	21.95	268,883	+0.74(+3.49%)
Oct 06, 2003	21.14	21.35	20.87	21.21	300,002	+0.20(+0.94%)
Oct 03, 2003	19.63	21.77	19.61	21.01	1,106,239	+1.97(+10.36%)
Oct 02, 2003	18.74	19.40	18.64	19.04	255,940	+0.37(+2.01%)
Oct 01, 2003	18.75	19.08	18.40	18.67	819,154	+0.06(+0.32%)
Sep 30, 2003	19.89	20.09	18.61	18.61	499,216	-1.50(-7.45%)
Sep 29, 2003	19.01	20.25	19.01	20.11	783,587	+1.26(+6.70%)
Sep 26, 2003	19.46	19.57	18.79	18.84	452,773	-0.68(-3.48%)
Sep 25, 2003	20.18	20.53	19.46	19.52	540,573	-0.70(-3.46%)
Sep 24, 2003	21.88	21.88	20.23	20.23	473,031	-1.66(-7.57%)
Sep 23, 2003	21.25	21.89	21.25	21.88	296,485	+0.63(+2.97%)
Sep 22, 2003	21.66	21.85	20.96	21.25	389,847	-0.80(-3.62%)
Sep 19, 2003	22.48	22.48	21.83	22.05	240,410	-0.29(-1.28%)
Sep 18, 2003	22.09	22.41	21.45	22.34	712,868	-0.20(-0.88%)
Sep 17, 2003	22.40	22.73	22.36	22.53	221,906	+0.10(+0.44%)
Sep 16, 2003	21.89	22.66	21.89	22.43	236,636	+0.63(+2.89%)
Sep 15, 2003	22.37	22.67	21.68	21.80	267,109	-0.42(-1.91%)
Sep 12, 2003	22.41	22.41	21.91	22.23	267,819	-0.29(-1.27%)
Sep 11, 2003	21.80	22.76	21.49	22.51	336,169	+0.72(+3.30%)
Sep 10, 2003	23.37	23.66	21.79	21.79	889,251	-1.86(-7.88%)
Sep 09, 2003	24.11	24.25	23.62	23.66	268,732	-0.46(-1.92%)
Sep 08, 2003	23.50	24.30	23.40	24.12	319,943	+0.43(+1.83%)
Sep 05, 2003	24.07	24.23	23.36	23.69	536,248	-0.51(-2.11%)
Sep 04, 2003	23.32	24.31	23.17	24.20	654,084	+0.89(+3.81%)
Sep 03, 2003	23.67	24.16	23.29	23.31	693,127	-0.36(-1.50%)
Sep 02, 2003	23.81	23.81	23.27	23.67	413,340	-0.06(-0.25%)
Aug 29, 2003	23.27	24.16	23.10	23.73	368,315	+0.21(+0.88%)
Aug 28, 2003	22.88	23.54	22.52	23.52	865,825	+0.62(+2.71%)
Aug 27, 2003	22.25	22.96	22.07	22.90	657,228	+0.78(+3.52%)
Aug 26, 2003	22.16	22.46	21.35	22.12	324,101	-0.11(-0.49%)
Aug 25, 2003	22.70	22.73	21.84	22.23	329,070	-0.54(-2.37%)
Aug 22, 2003	23.69	24.01	22.66	22.77	558,355	-0.64(-2.75%)
Aug 21, 2003	22.98	23.69	22.92	23.41	299,864	+0.75(+3.31%)
Aug 20, 2003	22.17	22.98	22.11	22.66	295,605	+0.32(+1.41%)
Aug 19, 2003	21.94	22.44	21.85	22.35	446,197	+0.21(+0.94%)
Aug 18, 2003	20.72	22.17	20.72	22.14	658,445	+1.41(+6.80%)
Aug 15, 2003	21.00	21.09	20.71	20.73	222,185	-0.24(-1.13%)
Aug 14, 2003	20.56	20.99	20.46	20.96	444,371	+0.36(+1.77%)
Aug 13, 2003	19.87	20.95	19.70	20.60	539,797	+0.78(+3.93%)
Aug 12, 2003	18.79	19.87	18.66	19.82	437,983	+1.02(+5.41%)
Aug 11, 2003	17.89	18.89	17.89	18.80	311,425	+0.84(+4.66%)
Aug 08, 2003	18.35	18.36	17.68	17.97	525,194	-0.24(-1.30%)
Aug 07, 2003	18.65	18.87	17.90	18.20	329,273	-0.48(-2.59%)
Aug 06, 2003	18.78	18.99	18.54	18.69	253,926	-0.25(-1.30%)
Aug 05, 2003	19.01	19.23	18.87	18.93	369,228	-0.17(-0.88%)
Aug 04, 2003	19.18	19.42	18.78	19.10	258,997	+0.01(+0.05%)
Aug 01, 2003	19.21	19.27	18.88	19.09	232,631	-0.16(-0.82%)
Jul 31, 2003	18.93	19.72	18.80	19.25	675,583	+0.76(+4.11%)
Jul 30, 2003	18.98	19.13	18.02	18.49	482,805	-0.88(-4.53%)
Jul 29, 2003	20.21	20.27	19.21	19.37	623,865	-0.78(-3.87%)
Jul 28, 2003	19.24	20.40	19.06	20.15	814,918	+0.72(+3.71%)
Jul 25, 2003	19.49	19.69	18.89	19.43	943,910	-0.04(-0.20%)
Jul 24, 2003	19.09	19.71	19.03	19.47	551,662	+0.49(+2.60%)
Jul 23, 2003	18.14	18.97	17.93	18.97	535,335	+0.81(+4.45%)
Jul 22, 2003	16.67	18.19	16.59	18.16	874,648	+1.66(+10.04%)
Jul 21, 2003	17.16	17.16	16.15	16.51	361,318	-0.54(-3.18%)
Jul 18, 2003	17.20	17.36	16.02	17.05	566,873	-0.19(-1.09%)
Jul 17, 2003	18.46	18.50	16.93	17.24	582,084	-1.51(-8.04%)
Jul 16, 2003	18.92	18.99	18.25	18.75	295,098	-0.00(-0.01%)
Jul 15, 2003	18.14	18.97	18.12	18.75	698,501	+0.64(+3.54%)
Jul 14, 2003	17.84	18.21	17.52	18.11	384,236	+0.80(+4.62%)
Jul 11, 2003	17.27	17.71	17.16	17.31	211,740	+0.05(+0.29%)
Jul 10, 2003	17.11	17.74	16.99	17.26	288,304	-0.24(-1.35%)
Jul 09, 2003	16.93	17.67	16.81	17.49	601,859	+0.64(+3.80%)
Jul 08, 2003	15.58	17.02	15.58	16.85	449,442	+1.17(+7.48%)
Jul 07, 2003	14.80	15.76	14.67	15.68	483,414	+1.18(+8.16%)
Jul 03, 2003	14.97	15.04	14.50	14.50	285,059	-0.64(-4.23%)
Jul 02, 2003	14.04	15.17	14.04	15.14	664,935	+1.08(+7.72%)
Jul 01, 2003	14.05	14.16	13.37	14.05	378,760	-0.05(-0.35%)
Jun 30, 2003	14.35	14.56	14.01	14.10	129,194	-0.24(-1.65%)
Jun 27, 2003	14.07	14.64	14.07	14.34	200,078	+0.15(+1.04%)
Jun 26, 2003	13.62	14.55	13.57	14.19	336,473	+0.62(+4.58%)
Jun 25, 2003	13.47	13.90	13.47	13.57	305,036	+0.09(+0.66%)
Jun 24, 2003	13.73	13.81	13.25	13.48	182,535	-0.25(-1.80%)
Jun 23, 2003	14.30	14.30	13.66	13.73	130,005	-0.53(-3.73%)
Jun 20, 2003	14.96	15.07	14.05	14.26	339,211	-0.59(-3.98%)
Jun 19, 2003	15.26	15.78	14.85	14.85	326,433	-0.44(-2.90%)
Jun 18, 2003	14.86	15.41	14.56	15.29	355,436	+0.55(+3.75%)
Jun 17, 2003	13.88	14.86	13.70	14.74	364,867	+0.92(+6.63%)
Jun 16, 2003	13.29	13.94	13.22	13.83	166,918	+0.54(+4.08%)
Jun 13, 2003	14.17	14.19	13.21	13.28	292,867	-0.92(-6.46%)
Jun 12, 2003	14.07	14.33	13.78	14.20	163,369	+0.04(+0.29%)
Jun 11, 2003	14.18	14.20	13.67	14.16	212,045	-0.12(-0.84%)
Jun 10, 2003	14.51	14.65	13.45	14.28	389,814	-0.30(-2.03%)
Jun 09, 2003	15.21	15.28	14.40	14.57	268,529	-0.81(-5.26%)
Jun 06, 2003	16.02	16.60	15.37	15.38	690,896	-0.50(-3.17%)
Jun 05, 2003	13.48	15.93	13.48	15.89	698,197	+1.07(+7.19%)
Jun 04, 2003	13.81	14.84	13.63	14.82	377,340	+1.06(+7.66%)
Jun 03, 2003	13.67	13.79	13.21	13.77	284,045	+0.05(+0.36%)
Jun 02, 2003	13.61	14.53	13.29	13.72	794,535	+0.46(+3.50%)
May 30, 2003	11.88	13.39	11.80	13.25	682,479	+1.37(+11.54%)
May 29, 2003	11.30	11.91	11.30	11.88	278,062	+0.56(+4.96%)
May 28, 2003	11.14	11.62	11.12	11.32	278,062	+0.19(+1.68%)
May 27, 2003	9.565	11.14	9.565	11.13	335,763	+1.49(+15.44%)
May 23, 2003	9.723	9.832	9.565	9.644	80,721	-0.17(-1.70%)
May 22, 2003	9.812	9.910	9.634	9.811	123,819	+0.18(+1.83%)
May 21, 2003	9.664	9.753	9.526	9.634	177,262	-0.02(-0.20%)
May 20, 2003	9.506	9.861	9.506	9.654	150,693	+0.17(+1.77%)
May 19, 2003	10.13	10.14	9.486	9.486	205,555	-0.67(-6.60%)
May 16, 2003	10.23	10.49	10.07	10.16	446,602	-0.34(-3.20%)
May 15, 2003	10.60	10.91	10.09	10.49	424,901	-0.22(-2.02%)
May 14, 2003	10.77	11.01	10.48	10.71	204,439	-0.10(-0.92%)
May 13, 2003	10.83	10.93	10.55	10.81	168,135	-0.04(-0.36%)
May 12, 2003	10.69	11.06	10.60	10.85	431,594	+0.17(+1.57%)
May 09, 2003	10.30	10.79	10.29	10.68	168,845	+0.42(+4.13%)
May 08, 2003	10.51	10.51	10.24	10.26	231,109	-0.27(-2.53%)
May 07, 2003	10.58	10.89	10.50	10.52	217,622	-0.16(-1.48%)
May 06, 2003	10.38	10.85	10.30	10.68	207,278	+0.26(+2.46%)
May 05, 2003	10.55	10.76	10.33	10.42	185,577	-0.13(-1.22%)
May 02, 2003	9.664	10.67	9.575	10.55	568,293	+1.04(+10.88%)
Apr 30, 2003	9.319	9.526	8.993	9.516	322,174	+0.30(+3.21%)
Apr 29, 2003	8.895	9.408	8.895	9.220	171,988	+0.31(+3.43%)
Apr 28, 2003	8.954	9.072	8.599	8.914	149,881	+0.10(+1.12%)
Apr 25, 2003	9.200	9.200	8.806	8.816	278,974	-0.43(-4.69%)
Apr 24, 2003	9.250	9.427	9.062	9.250	249,059	-0.06(-0.64%)
Apr 23, 2003	8.895	9.496	8.855	9.309	401,171	+0.47(+5.36%)
Apr 22, 2003	8.481	9.023	8.165	8.836	405,938	+0.36(+4.19%)
Apr 21, 2003	8.264	8.569	8.264	8.481	274,715	+0.32(+3.86%)
Apr 17, 2003	7.504	8.273	7.504	8.165	278,771	+0.66(+8.80%)
Apr 16, 2003	7.396	7.830	7.386	7.504	321,769	+0.17(+2.28%)
Apr 15, 2003	7.692	7.692	7.268	7.337	361,622	-0.26(-3.38%)
Apr 14, 2003	7.889	7.889	7.396	7.593	464,552	+0.01(+0.13%)
Apr 11, 2003	7.780	8.066	7.554	7.583	348,338	-0.48(-5.99%)
Apr 10, 2003	8.135	8.273	8.007	8.066	110,028	-0.08(-0.97%)
Apr 09, 2003	8.293	8.333	8.037	8.145	200,890	-0.13(-1.55%)
Apr 08, 2003	8.569	8.569	8.195	8.273	173,915	-0.30(-3.45%)
Apr 07, 2003	8.895	8.895	8.481	8.569	262,850	+0.09(+1.05%)
Apr 04, 2003	8.727	8.739	8.254	8.481	373,386	-0.27(-3.04%)
Apr 03, 2003	8.914	8.964	8.678	8.747	198,456	-0.11(-1.22%)
Apr 02, 2003	8.895	9.171	8.757	8.855	328,664	+0.12(+1.35%)
Apr 01, 2003	8.510	8.806	8.372	8.737	301,588	+0.27(+3.14%)
Mar 31, 2003	8.757	8.816	8.382	8.471	264,408	-0.46(-5.18%)
Mar 28, 2003	9.023	9.181	8.875	8.933	122,320	-0.09(-1.01%)
Mar 27, 2003	9.102	9.171	8.826	9.024	187,727	-0.10(-1.07%)
Mar 26, 2003	9.309	9.427	9.102	9.122	176,450	-0.19(-2.01%)
Mar 25, 2003	9.368	9.546	9.013	9.309	236,035	-0.06(-0.63%)
Mar 24, 2003	9.585	9.772	9.319	9.368	198,725	-0.66(-6.59%)
Mar 21, 2003	10.11	10.26	9.812	10.03	20,322,260	+0.30(+3.04%)
Mar 20, 2003	9.526	9.950	9.299	9.733	219,084	+0.16(+1.66%)
Mar 19, 2003	9.555	9.644	9.220	9.574	246,993	+0.02(+0.20%)
Mar 18, 2003	9.388	9.772	9.220	9.555	504,425	+0.70(+7.91%)
Mar 17, 2003	8.027	9.072	7.889	8.855	759,361	+0.83(+10.32%)
Mar 14, 2003	8.283	8.581	8.027	8.027	368,419	-0.31(-3.67%)
Mar 13, 2003	8.135	8.392	7.987	8.333	362,839	+0.40(+5.10%)
Mar 12, 2003	8.057	8.223	7.800	7.928	375,292	-0.16(-1.95%)
Mar 11, 2003	8.579	8.609	7.987	8.086	372,777	-0.24(-2.84%)
Mar 10, 2003	8.648	8.757	8.273	8.323	296,417	-0.36(-4.09%)
Mar 07, 2003	8.648	8.875	8.500	8.678	200,126	-0.18(-2.00%)
Mar 06, 2003	9.013	9.072	8.688	8.855	334,343	-0.21(-2.26%)
Mar 05, 2003	9.269	9.319	8.914	9.060	259,707	-0.25(-2.67%)
Mar 04, 2003	9.832	9.891	9.230	9.309	209,002	-0.54(-5.51%)
Mar 03, 2003	10.37	10.42	9.723	9.851	275,628	-0.27(-2.63%)
Feb 28, 2003	10.01	10.18	9.822	10.12	161,746	+0.16(+1.58%)
Feb 27, 2003	9.575	9.999	9.477	9.960	258,693	+0.48(+5.10%)
Feb 26, 2003	10.01	10.01	9.477	9.477	326,129	-0.27(-2.73%)
Feb 25, 2003	9.457	9.920	9.102	9.743	506,231	+0.28(+2.92%)
Feb 24, 2003	9.881	9.979	9.437	9.467	150,591	-0.34(-3.42%)
Feb 21, 2003	9.999	9.999	9.506	9.802	273,802	-0.18(-1.78%)
Feb 20, 2003	9.861	10.10	9.684	9.979	552,067	+0.02(+0.20%)
Feb 19, 2003	10.52	10.60	9.940	9.960	369,126	-0.18(-1.75%)
Feb 18, 2003	10.01	10.75	10.01	10.14	717,465	+0.51(+5.33%)
Feb 14, 2003	9.161	9.910	9.033	9.624	708,541	+0.59(+6.55%)
Feb 13, 2003	9.141	9.141	8.845	9.033	514,850	+0.04(+0.44%)
Feb 12, 2003	9.112	9.427	8.983	8.993	372,574	-0.15(-1.62%)
Feb 11, 2003	9.398	9.546	9.112	9.141	391,132	-0.21(-2.22%)
Feb 10, 2003	9.230	9.693	9.082	9.348	395,695	+0.00(+0.00%)
Feb 07, 2003	9.723	9.861	9.230	9.348	250,580	-0.22(-2.27%)
Feb 06, 2003	9.477	9.841	9.378	9.565	228,574	+0.01(+0.10%)
Feb 05, 2003	9.417	10.35	9.260	9.555	637,555	-0.01(-0.10%)
Feb 04, 2003	9.762	9.861	9.319	9.565	451,166	-0.32(-3.19%)
Feb 03, 2003	10.22	10.55	9.881	9.881	574,174	-0.57(-5.47%)
Jan 31, 2003	10.62	10.62	9.269	10.45	1,400,856	-0.89(-7.83%)
Jan 30, 2003	12.27	12.54	11.29	11.34	340,075	-0.93(-7.56%)
Jan 29, 2003	11.94	12.52	11.59	12.27	295,707	+0.29(+2.39%)
Jan 28, 2003	11.96	12.16	11.60	11.98	371,864	+0.06(+0.50%)
Jan 27, 2003	12.08	12.43	11.71	11.92	570,828	-0.65(-5.18%)
Jan 24, 2003	13.02	13.17	12.49	12.57	344,281	-0.75(-5.63%)
Jan 23, 2003	13.51	13.89	12.88	13.32	516,879	+0.16(+1.20%)
Jan 22, 2003	13.35	13.46	13.03	13.16	652,056	-0.25(-1.84%)
Jan 21, 2003	14.35	14.49	13.35	13.41	657,228	-0.79(-5.56%)
Jan 17, 2003	15.02	15.02	14.04	14.20	484,935	-0.91(-6.01%)
Jan 16, 2003	15.55	15.71	15.05	15.11	501,769	-0.32(-2.05%)
Jan 15, 2003	16.62	16.69	15.25	15.42	857,104	-1.43(-8.48%)
Jan 14, 2003	16.28	17.11	16.21	16.85	1,234,242	+0.58(+3.58%)
Jan 13, 2003	16.61	17.18	16.20	16.27	716,552	-0.29(-1.73%)
Jan 10, 2003	15.79	16.61	15.73	16.56	272,078	+0.53(+3.32%)
Jan 09, 2003	15.99	16.57	15.89	16.02	425,205	+0.20(+1.25%)
Jan 08, 2003	15.68	15.97	15.54	15.83	510,186	+0.05(+0.31%)
Jan 07, 2003	15.54	16.37	15.38	15.78	746,163	+0.39(+2.56%)
Jan 06, 2003	14.60	15.73	14.43	15.38	384,135	+1.12(+7.88%)
Jan 03, 2003	13.87	14.44	13.67	14.26	355,436	+0.35(+2.48%)