Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	15.52	15.61	14.87	14.89	469,274	-0.68(-4.37%)
Sep 27, 2007	15.50	15.74	15.35	15.57	483,002	+0.21(+1.35%)
Sep 26, 2007	15.52	15.86	15.18	15.36	478,144	-0.03(-0.19%)
Sep 25, 2007	14.89	15.46	14.86	15.39	351,904	+0.38(+2.56%)
Sep 24, 2007	15.07	15.20	14.89	15.01	355,016	-0.10(-0.65%)
Sep 21, 2007	14.89	15.52	14.85	15.11	443,904	+0.36(+2.41%)
Sep 20, 2007	14.88	15.15	14.71	14.75	366,883	-0.20(-1.32%)
Sep 19, 2007	15.27	15.73	14.89	14.95	459,062	-0.16(-1.04%)
Sep 18, 2007	14.50	15.13	14.19	15.11	572,389	+0.72(+5.00%)
Sep 17, 2007	15.13	15.13	14.36	14.39	616,730	-0.74(-4.89%)
Sep 14, 2007	14.68	15.23	14.62	15.13	368,345	+0.36(+2.40%)
Sep 13, 2007	14.99	15.18	14.73	14.77	297,142	-0.12(-0.80%)
Sep 12, 2007	15.03	15.39	14.87	14.89	379,237	-0.20(-1.31%)
Sep 11, 2007	15.36	15.41	15.04	15.09	365,902	-0.23(-1.48%)
Sep 10, 2007	15.90	15.94	15.01	15.32	504,677	-0.52(-3.30%)
Sep 07, 2007	16.01	16.37	15.59	15.84	400,807	-0.45(-2.78%)
Sep 06, 2007	16.53	16.53	16.19	16.29	481,892	-0.20(-1.20%)
Sep 05, 2007	15.93	16.53	15.89	16.49	961,075	+0.45(+2.83%)
Sep 04, 2007	15.89	16.26	15.68	16.04	708,661	+0.03(+0.18%)
Aug 31, 2007	15.09	16.04	14.89	16.01	714,492	+0.26(+1.63%)
Aug 30, 2007	15.82	16.18	15.72	15.75	350,873	-0.24(-1.48%)
Aug 29, 2007	15.85	16.08	15.67	15.99	324,367	+0.31(+1.95%)
Aug 28, 2007	16.89	16.92	15.54	15.68	659,549	-1.44(-8.41%)
Aug 27, 2007	17.46	17.50	17.05	17.12	306,634	-0.41(-2.36%)
Aug 24, 2007	17.46	17.64	17.25	17.53	435,652	+0.06(+0.34%)
Aug 23, 2007	17.18	17.95	16.69	17.48	687,380	+0.40(+2.37%)
Aug 22, 2007	16.80	17.34	16.40	17.07	339,679	+0.47(+2.85%)
Aug 21, 2007	16.47	16.82	16.37	16.60	327,045	+0.13(+0.78%)
Aug 20, 2007	16.62	16.77	16.05	16.47	353,859	-0.08(-0.48%)
Aug 17, 2007	16.85	16.95	16.25	16.55	453,581	+0.53(+3.33%)
Aug 16, 2007	16.23	16.96	15.32	16.02	871,287	-0.29(-1.75%)
Aug 15, 2007	16.77	16.89	16.30	16.30	618,601	-0.52(-3.11%)
Aug 14, 2007	17.35	17.51	16.77	16.82	723,755	-0.43(-2.51%)
Aug 13, 2007	16.87	18.62	16.55	17.26	1,394,659	+0.63(+3.80%)
Aug 10, 2007	13.92	17.26	13.47	16.63	2,085,878	+2.89(+21.03%)
Aug 09, 2007	13.86	14.34	13.23	13.74	2,475,433	-0.19(-1.35%)
Aug 08, 2007	15.48	15.66	13.73	13.92	1,897,114	-1.31(-8.61%)
Aug 07, 2007	15.75	15.92	14.60	15.24	1,628,160	-0.54(-3.44%)
Aug 06, 2007	16.26	16.26	15.56	15.78	786,270	-0.34(-2.08%)
Aug 03, 2007	16.21	17.34	16.08	16.11	798,636	-1.03(-5.98%)
Aug 02, 2007	17.68	17.75	16.94	17.14	844,946	-0.49(-2.80%)
Aug 01, 2007	17.33	17.67	16.97	17.63	1,324,925	+0.17(+0.96%)
Jul 31, 2007	17.79	18.27	17.44	17.47	1,046,965	-0.26(-1.45%)
Jul 30, 2007	17.94	17.99	17.05	17.72	1,176,865	+0.04(+0.22%)
Jul 27, 2007	18.93	18.95	17.51	17.68	1,565,234	-1.32(-6.95%)
Jul 26, 2007	20.61	20.66	18.33	19.00	4,149,297	-3.82(-16.72%)
Jul 25, 2007	22.00	23.13	22.00	22.82	1,062,302	+0.66(+2.98%)
Jul 24, 2007	22.91	22.96	21.96	22.16	604,853	-0.77(-3.35%)
Jul 23, 2007	23.33	23.56	22.89	22.93	401,599	-0.35(-1.48%)
Jul 20, 2007	23.60	23.65	22.92	23.27	512,104	-0.42(-1.79%)
Jul 19, 2007	23.32	23.85	23.18	23.70	322,517	+0.51(+2.21%)
Jul 18, 2007	23.68	23.68	22.68	23.19	499,281	-0.60(-2.53%)
Jul 17, 2007	22.15	24.04	22.14	23.79	1,017,290	+1.66(+7.49%)
Jul 16, 2007	22.14	22.23	21.73	22.13	495,013	-0.03(-0.13%)
Jul 13, 2007	22.64	22.75	22.05	22.16	319,494	-0.51(-2.26%)
Jul 12, 2007	22.47	22.76	22.15	22.67	269,593	+0.35(+1.55%)
Jul 11, 2007	22.23	22.39	21.83	22.33	383,468	+0.13(+0.58%)
Jul 10, 2007	22.31	22.61	21.97	22.20	684,772	-0.37(-1.66%)
Jul 09, 2007	21.94	22.87	21.84	22.57	535,705	+0.57(+2.60%)
Jul 06, 2007	22.24	22.42	21.92	22.00	228,962	-0.16(-0.71%)
Jul 05, 2007	22.06	22.19	21.79	22.16	308,049	+0.21(+0.94%)
Jul 03, 2007	22.05	22.24	21.77	21.95	242,502	-0.17(-0.76%)
Jul 02, 2007	22.48	22.74	22.04	22.12	581,402	-0.23(-1.01%)
Jun 29, 2007	21.70	22.79	21.70	22.35	965,802	+0.72(+3.33%)
Jun 28, 2007	21.98	21.98	21.41	21.63	574,131	-0.30(-1.35%)
Jun 27, 2007	21.45	21.99	21.26	21.92	326,081	+0.35(+1.65%)
Jun 26, 2007	21.65	22.05	21.22	21.57	662,467	-0.07(-0.32%)
Jun 25, 2007	21.94	22.18	21.40	21.64	654,956	-0.31(-1.39%)
Jun 22, 2007	22.72	22.91	21.81	21.94	1,187,787	-0.87(-3.80%)
Jun 21, 2007	22.00	22.98	21.97	22.81	687,392	+0.75(+3.40%)
Jun 20, 2007	22.72	22.96	22.02	22.06	548,173	-0.51(-2.27%)
Jun 19, 2007	23.00	23.04	22.38	22.57	768,010	-0.54(-2.35%)
Jun 18, 2007	23.99	23.99	23.01	23.12	607,087	-0.69(-2.90%)
Jun 15, 2007	23.70	23.92	23.32	23.81	486,724	+0.40(+1.73%)
Jun 14, 2007	23.19	23.52	23.18	23.40	472,426	+0.23(+0.98%)
Jun 13, 2007	22.84	23.37	22.84	23.18	641,259	+0.39(+1.73%)
Jun 12, 2007	23.58	23.58	22.62	22.78	633,147	-0.89(-3.75%)
Jun 11, 2007	23.88	24.05	23.54	23.67	311,860	-0.23(-0.95%)
Jun 08, 2007	23.36	23.92	23.36	23.90	400,555	+0.46(+1.98%)
Jun 07, 2007	24.27	24.39	23.39	23.43	593,262	-0.84(-3.45%)
Jun 06, 2007	24.47	24.72	24.10	24.27	472,554	-0.36(-1.48%)
Jun 05, 2007	24.75	25.00	24.37	24.63	462,904	-0.15(-0.60%)
Jun 04, 2007	24.83	24.92	24.53	24.78	593,432	-0.01(-0.04%)
Jun 01, 2007	24.49	24.94	24.24	24.79	1,076,407	+0.59(+2.44%)
May 31, 2007	22.62	24.24	22.62	24.20	1,300,097	+1.57(+6.93%)
May 30, 2007	23.08	23.27	22.54	22.63	1,044,591	-0.61(-2.63%)
May 29, 2007	22.84	23.35	22.80	23.24	478,016	+0.39(+1.73%)
May 25, 2007	22.64	23.17	22.57	22.85	512,283	+0.36(+1.58%)
May 24, 2007	23.92	23.92	22.39	22.49	1,329,868	-1.59(-6.59%)
May 23, 2007	24.32	24.37	23.97	24.08	407,173	-0.15(-0.61%)
May 22, 2007	23.74	24.46	23.73	24.23	537,393	+0.58(+2.46%)
May 21, 2007	23.41	24.16	23.27	23.65	504,482	+0.26(+1.10%)
May 18, 2007	23.36	23.80	22.96	23.39	491,551	+0.16(+0.68%)
May 17, 2007	23.22	23.62	23.01	23.23	978,129	-0.06(-0.25%)
May 16, 2007	23.63	23.63	23.04	23.29	1,072,266	-0.55(-2.32%)
May 15, 2007	24.19	24.42	23.78	23.85	1,112,644	-0.20(-0.82%)
May 14, 2007	24.21	24.52	23.98	24.04	1,668,021	-0.12(-0.49%)
May 11, 2007	23.48	24.21	23.18	24.16	810,873	+0.78(+3.33%)
May 10, 2007	24.00	24.15	23.01	23.38	939,271	-0.83(-3.42%)
May 09, 2007	23.56	24.44	22.69	24.21	921,278	-0.69(-2.77%)
May 08, 2007	25.04	25.14	24.68	24.90	569,782	-0.22(-0.86%)
May 07, 2007	25.13	25.53	25.10	25.12	433,558	-0.21(-0.82%)
May 04, 2007	24.98	25.45	24.96	25.33	683,630	+0.29(+1.14%)
May 03, 2007	24.47	25.59	24.22	25.04	989,697	+0.50(+2.05%)
May 02, 2007	24.63	24.75	24.28	24.54	700,820	+0.13(+0.52%)
May 01, 2007	24.11	24.62	23.89	24.41	684,868	+0.25(+1.03%)
Apr 30, 2007	23.65	24.65	23.31	24.16	843,329	+0.29(+1.20%)
Apr 27, 2007	24.56	24.65	23.80	23.88	782,116	-0.81(-3.28%)
Apr 26, 2007	22.85	25.61	21.81	24.68	2,281,612	+3.48(+16.42%)
Apr 25, 2007	22.54	22.94	20.99	21.20	1,612,631	-1.34(-5.95%)
Apr 24, 2007	23.44	23.59	22.44	22.54	745,586	-0.67(-2.89%)
Apr 23, 2007	22.98	23.35	22.71	23.21	349,763	+0.29(+1.25%)
Apr 20, 2007	22.99	23.16	22.53	22.93	300,550	+0.28(+1.22%)
Apr 19, 2007	22.72	23.20	22.04	22.65	513,515	-0.35(-1.50%)
Apr 18, 2007	23.10	23.39	22.84	23.00	354,406	+0.05(+0.21%)
Apr 17, 2007	23.40	23.43	22.83	22.95	515,795	-0.38(-1.65%)
Apr 16, 2007	23.32	23.48	22.93	23.33	586,173	+0.14(+0.59%)
Apr 13, 2007	23.06	23.27	22.37	23.20	841,184	+0.25(+1.07%)
Apr 12, 2007	21.91	23.07	21.80	22.95	742,190	+1.09(+5.01%)
Apr 11, 2007	22.41	22.48	21.64	21.85	532,710	-0.48(-2.16%)
Apr 10, 2007	22.14	22.37	22.12	22.34	308,198	+0.09(+0.40%)
Apr 09, 2007	22.15	22.41	21.90	22.25	503,054	+0.27(+1.21%)
Apr 05, 2007	21.43	21.98	21.41	21.98	250,267	+0.51(+2.39%)
Apr 04, 2007	21.69	21.69	21.16	21.47	442,690	-0.11(-0.50%)
Apr 03, 2007	21.17	21.91	21.10	21.58	481,475	+0.57(+2.72%)
Apr 02, 2007	20.71	21.23	20.71	21.01	414,912	+0.26(+1.24%)
Mar 30, 2007	20.61	21.10	20.53	20.75	479,481	+0.23(+1.11%)
Mar 29, 2007	20.96	21.01	20.06	20.52	768,942	-0.32(-1.51%)
Mar 28, 2007	21.20	21.25	20.79	20.84	622,017	-0.18(-0.84%)
Mar 27, 2007	20.84	21.17	20.81	21.02	285,800	+0.12(+0.57%)
Mar 26, 2007	21.01	21.10	20.60	20.90	403,736	-0.12(-0.56%)
Mar 23, 2007	20.97	21.12	20.68	21.02	381,197	+0.01(+0.05%)
Mar 22, 2007	21.34	21.34	20.87	21.01	708,801	-0.16(-0.75%)
Mar 21, 2007	20.92	21.43	20.75	21.16	697,252	+0.32(+1.51%)
Mar 20, 2007	20.76	21.05	20.50	20.85	363,689	+0.04(+0.19%)
Mar 19, 2007	20.71	20.94	20.66	20.81	458,108	+0.30(+1.44%)
Mar 16, 2007	20.39	20.60	20.11	20.51	526,622	+0.11(+0.53%)
Mar 15, 2007	20.22	20.52	20.10	20.40	358,092	+0.21(+1.03%)
Mar 14, 2007	20.08	20.32	19.75	20.20	529,852	+0.12(+0.59%)
Mar 13, 2007	20.81	20.94	20.07	20.08	724,622	-0.73(-3.51%)
Mar 12, 2007	20.87	21.10	20.77	20.81	526,827	-0.19(-0.89%)
Mar 09, 2007	21.09	21.12	20.71	21.00	786,975	+0.58(+2.85%)
Mar 08, 2007	19.98	20.82	19.98	20.41	963,147	+0.68(+3.45%)
Mar 07, 2007	19.49	20.09	19.31	19.73	659,985	+0.25(+1.27%)
Mar 06, 2007	18.40	19.67	18.40	19.49	390,165	+1.01(+5.44%)
Mar 05, 2007	18.68	19.30	18.44	18.48	472,596	-0.31(-1.63%)
Mar 02, 2007	19.53	19.61	18.73	18.79	700,439	-0.94(-4.75%)
Mar 01, 2007	19.70	19.81	19.26	19.72	863,148	-0.14(-0.70%)
Feb 28, 2007	19.68	20.03	19.43	19.86	521,854	+0.31(+1.56%)
Feb 27, 2007	20.36	20.51	19.46	19.56	1,077,652	-1.22(-5.89%)
Feb 26, 2007	20.28	20.94	20.03	20.78	860,845	+0.63(+3.13%)
Feb 23, 2007	20.12	20.44	19.90	20.15	571,098	-0.08(-0.39%)
Feb 22, 2007	19.92	20.31	19.85	20.23	800,787	+0.32(+1.58%)
Feb 21, 2007	19.53	20.06	19.27	19.91	394,414	+0.12(+0.60%)
Feb 20, 2007	19.71	19.93	19.29	19.79	455,919	-0.01(-0.05%)
Feb 16, 2007	19.97	20.01	19.72	19.80	362,334	-0.18(-0.89%)
Feb 15, 2007	19.70	20.02	19.63	19.98	451,399	+0.30(+1.50%)
Feb 14, 2007	19.22	20.02	19.03	19.68	623,142	+0.49(+2.57%)
Feb 13, 2007	18.97	19.43	18.96	19.19	318,845	+0.33(+1.73%)
Feb 12, 2007	18.86	19.00	18.61	18.87	293,338	+0.01(+0.05%)
Feb 09, 2007	19.00	19.53	18.81	18.86	641,377	-0.15(-0.78%)
Feb 08, 2007	19.55	19.63	18.86	19.00	1,331,770	-1.12(-5.59%)
Feb 07, 2007	17.44	20.61	17.44	20.13	2,212,392	+2.81(+16.23%)
Feb 06, 2007	17.21	17.45	16.96	17.32	657,698	+0.06(+0.34%)
Feb 05, 2007	17.63	17.69	17.23	17.26	371,794	-0.31(-1.74%)
Feb 02, 2007	17.64	17.93	17.51	17.56	493,898	+0.04(+0.22%)
Feb 01, 2007	17.19	17.83	17.18	17.52	358,456	+0.43(+2.54%)
Jan 31, 2007	16.77	17.27	16.47	17.09	577,782	+0.19(+1.11%)
Jan 30, 2007	16.77	17.00	16.69	16.90	314,996	+0.20(+1.18%)
Jan 29, 2007	16.58	16.89	16.36	16.71	462,834	-0.02(-0.12%)
Jan 26, 2007	16.50	16.91	16.16	16.73	418,389	+0.27(+1.62%)
Jan 25, 2007	16.95	17.15	16.38	16.46	459,982	-0.45(-2.68%)
Jan 24, 2007	16.95	17.17	16.84	16.91	770,368	+0.02(+0.12%)
Jan 23, 2007	16.60	17.16	16.58	16.89	359,854	+0.25(+1.48%)
Jan 22, 2007	16.60	16.75	16.21	16.65	579,546	+0.01(+0.06%)
Jan 19, 2007	16.59	16.91	16.43	16.64	1,369,861	-0.02(-0.12%)
Jan 18, 2007	18.18	18.18	16.31	16.66	1,152,852	-1.77(-9.58%)
Jan 17, 2007	18.31	18.45	18.20	18.42	350,205	+0.10(+0.54%)
Jan 16, 2007	18.74	18.74	18.20	18.32	552,173	-0.36(-1.95%)
Jan 12, 2007	18.54	18.70	18.45	18.69	256,535	+0.06(+0.32%)
Jan 11, 2007	18.78	18.79	18.53	18.63	401,929	-0.04(-0.21%)
Jan 10, 2007	18.22	18.75	18.19	18.67	345,333	+0.27(+1.45%)
Jan 09, 2007	18.60	18.67	18.19	18.40	543,285	-0.22(-1.17%)
Jan 08, 2007	18.37	18.87	18.22	18.62	844,651	+0.25(+1.34%)
Jan 05, 2007	18.64	18.64	18.04	18.37	503,894	-0.26(-1.38%)
Jan 04, 2007	18.48	18.69	18.08	18.63	508,498	+0.14(+0.75%)
Jan 03, 2007	18.87	18.97	18.15	18.49	508,057	-0.12(-0.64%)
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%)