Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.32	13.33	12.96	13.06	740,508	-0.20(-1.49%)
Jun 29, 2006	12.25	13.28	12.25	13.25	380,687	+1.03(+8.39%)
Jun 28, 2006	12.30	12.30	11.92	12.23	248,557	+0.01(+0.08%)
Jun 27, 2006	12.55	12.69	12.08	12.22	499,967	-0.36(-2.82%)
Jun 26, 2006	12.49	12.61	12.43	12.57	361,622	+0.12(+0.95%)
Jun 23, 2006	12.59	12.68	12.43	12.45	393,641	-0.27(-2.09%)
Jun 22, 2006	12.83	12.92	12.63	12.72	352,571	-0.16(-1.23%)
Jun 21, 2006	12.65	12.95	12.64	12.88	404,587	+0.23(+1.79%)
Jun 20, 2006	12.64	12.97	12.50	12.65	358,258	-0.06(-0.47%)
Jun 19, 2006	13.17	13.24	12.64	12.71	342,589	-0.44(-3.37%)
Jun 16, 2006	13.67	13.71	12.93	13.15	578,276	-0.54(-3.96%)
Jun 15, 2006	13.04	13.79	12.91	13.70	515,917	+0.77(+5.95%)
Jun 14, 2006	12.90	13.34	12.76	12.93	489,746	+0.06(+0.46%)
Jun 13, 2006	13.13	13.58	12.80	12.87	496,330	-0.29(-2.17%)
Jun 12, 2006	13.53	13.76	13.02	13.15	388,602	-0.41(-3.05%)
Jun 09, 2006	13.79	14.04	13.46	13.57	224,766	-0.12(-0.86%)
Jun 08, 2006	14.00	14.31	13.28	13.69	487,097	-0.38(-2.73%)
Jun 07, 2006	13.73	14.24	13.45	14.07	823,883	+0.33(+2.37%)
Jun 06, 2006	13.73	13.86	13.37	13.75	270,750	+0.11(+0.80%)
Jun 05, 2006	14.20	14.27	13.60	13.64	333,735	-0.58(-4.09%)
Jun 02, 2006	14.55	14.76	13.98	14.22	273,449	-0.25(-1.70%)
Jun 01, 2006	13.86	14.50	13.85	14.47	435,161	+0.56(+4.04%)
May 31, 2006	13.68	14.01	13.51	13.90	569,206	+0.27(+1.95%)
May 30, 2006	13.67	14.10	13.55	13.64	546,254	-0.43(-3.08%)
May 26, 2006	13.33	14.24	13.26	14.07	482,179	+0.76(+5.70%)
May 25, 2006	13.34	13.47	13.18	13.31	372,308	+0.00(+0.00%)
May 24, 2006	13.72	13.74	13.02	13.31	943,020	-0.45(-3.30%)
May 23, 2006	14.20	14.44	13.75	13.77	286,543	-0.38(-2.72%)
May 22, 2006	14.02	14.20	13.64	14.15	533,078	-0.01(-0.07%)
May 19, 2006	14.32	14.48	13.89	14.16	368,670	-0.19(-1.31%)
May 18, 2006	14.32	14.91	14.26	14.35	414,670	+0.09(+0.62%)
May 17, 2006	14.50	14.72	13.96	14.26	596,122	-0.34(-2.30%)
May 16, 2006	14.49	14.82	14.35	14.59	403,162	+0.19(+1.30%)
May 15, 2006	14.72	14.72	14.09	14.41	536,612	-0.39(-2.66%)
May 12, 2006	15.13	15.44	14.77	14.80	521,332	-0.43(-2.85%)
May 11, 2006	15.86	15.90	15.16	15.24	386,016	-0.56(-3.56%)
May 10, 2006	16.46	16.47	15.75	15.80	382,406	-0.68(-4.13%)
May 09, 2006	16.48	16.89	16.40	16.48	617,858	-0.07(-0.42%)
May 08, 2006	16.72	16.78	16.46	16.55	362,253	-0.15(-0.89%)
May 05, 2006	16.94	17.16	16.66	16.69	706,815	-0.15(-0.88%)
May 04, 2006	15.93	16.91	15.83	16.84	855,205	+1.00(+6.29%)
May 03, 2006	14.98	15.93	14.95	15.85	1,138,282	+0.96(+6.42%)
May 02, 2006	14.65	15.07	14.65	14.89	500,100	+0.18(+1.21%)
May 01, 2006	15.53	15.53	14.64	14.71	508,297	-0.76(-4.91%)
Apr 28, 2006	15.27	15.94	15.16	15.47	944,011	+0.09(+0.58%)
Apr 27, 2006	15.33	15.72	13.89	15.38	1,383,652	+0.01(+0.06%)
Apr 26, 2006	15.66	15.66	15.09	15.37	415,266	-0.21(-1.33%)
Apr 25, 2006	14.89	15.62	14.61	15.58	711,721	+0.67(+4.50%)
Apr 24, 2006	15.13	15.34	14.85	14.91	250,250	-0.33(-2.14%)
Apr 21, 2006	15.36	15.76	14.89	15.24	782,689	-0.02(-0.13%)
Apr 20, 2006	14.88	15.28	14.67	15.26	720,363	+0.34(+2.25%)
Apr 19, 2006	14.76	15.15	14.76	14.92	438,343	+0.16(+1.07%)
Apr 18, 2006	14.40	14.78	14.28	14.76	446,080	+0.49(+3.46%)
Apr 17, 2006	14.88	15.08	14.14	14.27	290,031	-0.68(-4.55%)
Apr 13, 2006	14.59	14.98	14.43	14.95	313,782	+0.39(+2.71%)
Apr 12, 2006	14.24	14.72	14.23	14.55	244,949	+0.32(+2.22%)
Apr 11, 2006	14.33	14.37	13.87	14.24	542,687	-0.05(-0.35%)
Apr 10, 2006	14.82	14.82	14.25	14.29	437,130	-0.48(-3.27%)
Apr 07, 2006	15.19	15.37	14.55	14.77	372,098	-0.34(-2.22%)
Apr 06, 2006	14.94	15.28	14.87	15.11	241,372	+0.17(+1.12%)
Apr 05, 2006	14.84	15.02	14.63	14.94	273,038	+0.20(+1.34%)
Apr 04, 2006	14.71	14.87	14.50	14.74	553,933	+0.20(+1.36%)
Apr 03, 2006	14.52	14.81	13.93	14.55	1,030,186	+0.61(+4.39%)
Mar 31, 2006	13.89	14.03	13.76	13.93	203,820	+0.11(+0.78%)
Mar 30, 2006	14.03	14.32	13.78	13.83	244,534	-0.15(-1.06%)
Mar 29, 2006	13.66	14.10	13.66	13.97	536,567	+0.32(+2.31%)
Mar 28, 2006	13.97	13.97	13.58	13.66	166,981	-0.31(-2.19%)
Mar 27, 2006	13.88	14.04	13.79	13.96	380,284	+0.12(+0.85%)
Mar 24, 2006	13.92	13.99	13.71	13.85	451,713	-0.07(-0.50%)
Mar 23, 2006	13.57	14.05	13.49	13.91	400,766	+0.30(+2.17%)
Mar 22, 2006	13.64	13.85	13.36	13.62	195,211	+0.03(+0.22%)
Mar 21, 2006	13.75	14.12	13.53	13.59	382,092	-0.22(-1.57%)
Mar 20, 2006	13.33	13.84	13.15	13.81	412,168	+0.56(+4.24%)
Mar 17, 2006	13.73	13.75	13.13	13.24	687,005	-0.40(-2.96%)
Mar 16, 2006	14.46	14.46	13.53	13.65	843,121	-0.69(-4.81%)
Mar 15, 2006	13.94	14.49	13.89	14.34	693,039	+0.43(+3.12%)
Mar 14, 2006	13.55	13.90	13.46	13.90	774,110	+0.29(+2.10%)
Mar 13, 2006	13.77	13.97	13.48	13.62	360,073	-0.05(-0.36%)
Mar 10, 2006	13.88	13.88	13.45	13.67	685,687	-0.19(-1.35%)
Mar 09, 2006	13.87	14.38	13.76	13.85	577,841	-0.02(-0.14%)
Mar 08, 2006	13.81	14.20	13.69	13.87	540,360	+0.05(+0.36%)
Mar 07, 2006	14.05	14.05	13.64	13.83	453,970	-0.26(-1.82%)
Mar 06, 2006	14.23	14.23	13.96	14.08	771,718	-0.14(-0.97%)
Mar 03, 2006	14.20	14.57	13.93	14.22	616,251	-0.29(-1.97%)
Mar 02, 2006	14.67	14.75	14.19	14.51	459,359	-0.24(-1.61%)
Mar 01, 2006	14.15	14.84	14.05	14.74	698,471	+0.72(+5.13%)
Feb 28, 2006	14.37	14.48	13.80	14.02	1,226,757	-0.35(-2.40%)
Feb 27, 2006	15.06	15.09	13.90	14.37	1,112,880	-1.06(-6.84%)
Feb 24, 2006	15.31	15.67	15.31	15.42	543,447	+0.11(+0.71%)
Feb 23, 2006	15.47	15.68	15.29	15.31	449,731	-0.26(-1.65%)
Feb 22, 2006	15.39	16.05	15.39	15.57	888,704	-0.21(-1.31%)
Feb 21, 2006	15.13	15.86	15.13	15.78	660,760	+0.60(+3.96%)
Feb 17, 2006	16.33	16.46	15.03	15.18	1,756,864	-0.60(-3.81%)
Feb 16, 2006	16.33	16.60	15.02	15.78	1,376,417	-0.13(-0.81%)
Feb 15, 2006	15.23	16.00	15.21	15.91	730,694	+0.70(+4.60%)
Feb 14, 2006	15.10	15.42	14.99	15.21	427,976	+0.20(+1.31%)
Feb 13, 2006	15.25	15.44	14.81	15.01	667,982	-0.37(-2.44%)
Feb 10, 2006	15.59	15.60	15.07	15.38	731,587	-0.30(-1.89%)
Feb 09, 2006	15.69	15.93	15.58	15.68	423,543	-0.04(-0.25%)
Feb 08, 2006	15.78	16.47	15.54	15.72	771,046	+0.56(+3.71%)
Feb 07, 2006	14.82	15.26	14.61	15.16	613,853	+0.23(+1.52%)
Feb 06, 2006	14.33	14.95	14.16	14.93	741,279	+0.59(+4.13%)
Feb 03, 2006	14.57	14.64	14.11	14.34	1,161,109	-0.47(-3.20%)
Feb 02, 2006	15.10	15.28	14.41	14.81	648,511	-0.42(-2.78%)
Feb 01, 2006	15.32	15.50	14.82	15.24	514,411	-0.23(-1.47%)
Jan 31, 2006	14.69	15.69	14.66	15.46	907,323	+0.68(+4.60%)
Jan 30, 2006	14.61	15.00	14.54	14.78	687,338	+0.19(+1.28%)
Jan 27, 2006	14.78	15.23	14.48	14.59	675,709	-0.19(-1.27%)
Jan 26, 2006	14.04	14.91	13.81	14.78	576,228	+0.80(+5.71%)
Jan 25, 2006	13.76	14.04	13.76	13.98	373,458	+0.08(+0.57%)
Jan 24, 2006	13.03	13.95	13.03	13.90	412,339	+0.10(+0.71%)
Jan 23, 2006	13.60	13.81	13.31	13.81	247,896	+0.28(+2.04%)
Jan 20, 2006	13.95	14.00	13.31	13.53	265,723	-0.37(-2.70%)
Jan 19, 2006	13.31	14.28	13.31	13.90	651,303	+0.73(+5.54%)
Jan 18, 2006	12.63	13.34	12.63	13.17	478,533	+0.25(+1.91%)
Jan 17, 2006	13.04	13.37	12.67	12.93	638,164	-0.85(-6.16%)
Jan 13, 2006	14.30	14.30	13.63	13.78	315,707	-0.38(-2.72%)
Jan 12, 2006	13.59	14.61	13.59	14.16	703,876	+0.43(+3.16%)
Jan 11, 2006	13.41	13.75	13.21	13.73	546,890	+0.36(+2.73%)
Jan 10, 2006	13.19	13.41	12.92	13.36	251,945	+0.05(+0.37%)
Jan 09, 2006	13.26	13.38	13.03	13.31	410,561	+0.15(+1.12%)
Jan 06, 2006	12.61	13.38	12.47	13.16	528,857	+0.55(+4.38%)
Jan 05, 2006	12.33	12.69	12.30	12.61	273,958	+0.35(+2.81%)
Jan 04, 2006	11.88	12.28	11.88	12.27	419,524	+0.37(+3.15%)
Jan 03, 2006	11.67	11.92	11.48	11.89	296,175	+0.23(+1.94%)
Dec 30, 2005	11.87	11.87	11.50	11.67	286,667	-0.30(-2.47%)
Dec 29, 2005	12.12	12.21	11.81	11.96	250,654	-0.20(-1.62%)
Dec 28, 2005	11.90	12.22	11.85	12.16	352,698	+0.33(+2.75%)
Dec 27, 2005	11.73	11.98	11.73	11.83	282,219	+0.09(+0.76%)
Dec 23, 2005	11.55	11.83	11.55	11.74	334,549	+0.19(+1.62%)
Dec 22, 2005	11.33	11.61	11.13	11.56	455,018	+0.21(+1.82%)
Dec 21, 2005	11.42	11.58	11.21	11.35	242,971	+0.03(+0.26%)
Dec 20, 2005	11.22	11.51	11.13	11.32	354,393	+0.12(+1.06%)
Dec 19, 2005	11.44	11.53	11.16	11.20	376,748	-0.33(-2.82%)
Dec 16, 2005	11.70	11.78	11.43	11.53	489,075	-0.09(-0.76%)
Dec 15, 2005	11.88	11.88	11.44	11.62	497,996	-0.18(-1.51%)
Dec 14, 2005	12.14	12.17	11.52	11.79	477,540	-0.35(-2.84%)
Dec 13, 2005	12.05	12.24	11.99	12.14	395,994	+0.07(+0.57%)
Dec 12, 2005	11.96	12.22	11.80	12.07	822,621	+0.22(+1.83%)
Dec 09, 2005	12.09	12.13	11.67	11.85	930,693	-0.32(-2.59%)
Dec 08, 2005	12.39	12.74	12.01	12.17	747,173	-0.46(-3.67%)
Dec 07, 2005	13.00	13.07	12.53	12.63	567,697	-0.48(-3.68%)
Dec 06, 2005	13.26	13.50	13.08	13.12	187,113	-0.03(-0.23%)
Dec 05, 2005	13.32	13.32	12.94	13.14	223,646	-0.17(-1.26%)
Dec 02, 2005	13.60	13.64	13.13	13.31	299,738	-0.35(-2.53%)
Dec 01, 2005	13.43	13.66	13.29	13.66	421,771	+0.41(+3.13%)
Nov 30, 2005	12.97	13.54	12.88	13.24	383,389	+0.46(+3.63%)
Nov 29, 2005	12.82	13.12	12.63	12.78	176,492	+0.15(+1.17%)
Nov 28, 2005	12.72	12.80	12.46	12.63	189,144	-0.36(-2.73%)
Nov 25, 2005	12.73	13.01	12.73	12.99	120,803	+0.19(+1.46%)
Nov 23, 2005	12.91	13.01	12.74	12.80	156,266	-0.12(-0.92%)
Nov 22, 2005	12.75	13.01	12.64	12.92	173,345	+0.13(+1.00%)
Nov 21, 2005	13.08	13.10	12.55	12.79	488,690	-0.22(-1.67%)
Nov 18, 2005	12.70	13.01	12.58	13.01	521,683	+0.40(+3.21%)
Nov 17, 2005	11.97	12.82	11.84	12.60	809,231	+0.54(+4.50%)
Nov 16, 2005	12.32	12.32	11.94	12.06	774,470	-0.25(-2.00%)
Nov 15, 2005	12.77	12.82	12.27	12.31	776,773	-0.47(-3.70%)
Nov 14, 2005	12.91	13.42	12.68	12.78	1,103,358	-0.17(-1.29%)
Nov 11, 2005	12.33	13.12	12.33	12.95	1,054,284	+0.37(+2.98%)
Nov 10, 2005	12.35	12.60	12.09	12.57	413,026	+0.25(+2.00%)
Nov 09, 2005	12.31	12.45	12.02	12.33	386,309	+0.02(+0.16%)
Nov 08, 2005	11.74	12.33	11.67	12.31	539,475	+0.49(+4.17%)
Nov 07, 2005	11.64	11.93	11.61	11.81	283,758	+0.21(+1.78%)
Nov 04, 2005	11.80	11.89	11.52	11.61	301,726	-0.11(-0.93%)
Nov 03, 2005	11.14	11.82	11.09	11.71	706,939	+0.68(+6.17%)
Nov 02, 2005	10.45	11.04	10.36	11.03	330,853	+0.58(+5.57%)
Nov 01, 2005	10.54	10.62	10.24	10.45	353,408	-0.15(-1.40%)
Oct 31, 2005	10.67	10.75	10.50	10.60	464,368	-0.06(-0.56%)
Oct 28, 2005	10.35	10.80	10.16	10.66	476,256	+0.30(+2.86%)
Oct 27, 2005	10.20	10.51	10.20	10.36	430,299	+0.10(+0.96%)
Oct 26, 2005	10.19	10.41	10.01	10.27	407,757	+0.05(+0.48%)
Oct 25, 2005	10.18	10.32	9.861	10.22	435,122	+0.02(+0.19%)
Oct 24, 2005	9.950	10.22	9.891	10.20	391,319	+0.28(+2.78%)
Oct 21, 2005	10.24	10.34	9.812	9.920	1,118,577	-0.38(-3.73%)
Oct 20, 2005	9.171	10.37	9.122	10.30	1,813,377	-0.14(-1.32%)
Oct 19, 2005	10.46	10.48	9.812	10.44	1,358,196	-0.10(-0.94%)
Oct 18, 2005	10.84	10.84	10.42	10.54	434,470	-0.30(-2.73%)
Oct 17, 2005	10.85	10.90	10.46	10.84	364,761	+0.05(+0.46%)
Oct 14, 2005	10.76	10.92	10.56	10.79	531,958	+0.06(+0.55%)
Oct 13, 2005	10.55	10.80	10.44	10.73	740,537	+0.23(+2.16%)
Oct 12, 2005	10.55	10.58	10.34	10.50	683,670	-0.11(-1.02%)
Oct 11, 2005	10.60	10.85	10.52	10.61	1,163,615	+0.14(+1.32%)
Oct 10, 2005	10.81	10.84	10.38	10.47	739,723	+0.12(+1.14%)
Oct 07, 2005	9.901	10.45	9.891	10.35	538,914	+0.48(+4.90%)
Oct 06, 2005	10.20	10.28	9.871	9.871	1,167,145	-0.35(-3.38%)
Oct 05, 2005	10.72	10.78	10.22	10.22	222,992	-0.59(-5.47%)
Oct 04, 2005	10.70	10.94	10.68	10.81	390,913	+0.13(+1.20%)
Oct 03, 2005	10.59	10.74	10.25	10.68	747,244	+0.07(+0.65%)
Sep 30, 2005	10.28	10.70	10.28	10.61	318,673	+0.31(+2.97%)
Sep 29, 2005	10.47	10.54	9.891	10.30	1,450,948	-0.21(-1.97%)
Sep 28, 2005	10.85	10.89	10.50	10.51	1,136,352	+0.13(+1.23%)
Sep 27, 2005	10.73	10.73	10.35	10.38	743,467	-0.40(-3.75%)
Sep 26, 2005	10.70	10.88	10.69	10.79	284,061	+0.20(+1.86%)
Sep 23, 2005	10.59	10.70	10.35	10.59	248,802	+0.06(+0.56%)
Sep 22, 2005	10.53	10.63	10.26	10.53	315,706	+0.03(+0.28%)
Sep 21, 2005	10.83	10.83	10.29	10.50	651,238	-0.29(-2.65%)
Sep 20, 2005	11.32	11.43	10.77	10.79	442,225	-0.59(-5.20%)
Sep 19, 2005	11.29	11.48	11.12	11.38	312,819	+0.08(+0.70%)
Sep 16, 2005	11.26	11.39	11.15	11.30	1,109,316	+0.19(+1.69%)
Sep 15, 2005	11.53	11.59	10.90	11.11	703,650	-0.46(-4.00%)
Sep 14, 2005	11.64	11.77	11.42	11.58	395,797	-0.07(-0.59%)
Sep 13, 2005	12.21	12.23	11.62	11.65	789,383	-0.61(-4.99%)
Sep 12, 2005	12.38	12.69	12.23	12.26	580,658	-0.18(-1.43%)
Sep 09, 2005	12.19	12.56	12.19	12.43	522,794	+0.26(+2.11%)
Sep 08, 2005	12.18	12.22	11.93	12.18	392,403	+0.04(+0.33%)
Sep 07, 2005	11.93	12.24	11.86	12.14	534,699	+0.12(+0.98%)
Sep 06, 2005	11.78	12.08	11.74	12.02	643,241	+0.30(+2.52%)
Sep 02, 2005	11.59	11.91	11.55	11.72	324,617	+0.14(+1.19%)
Sep 01, 2005	11.97	11.97	11.48	11.59	759,620	-0.17(-1.43%)
Aug 31, 2005	11.65	11.87	11.52	11.75	648,261	+0.08(+0.67%)
Aug 30, 2005	11.82	11.85	11.49	11.68	319,364	-0.15(-1.25%)
Aug 29, 2005	11.21	11.82	10.94	11.82	550,544	+0.46(+4.08%)
Aug 26, 2005	11.82	11.83	11.28	11.36	311,459	-0.37(-3.19%)
Aug 25, 2005	11.59	11.85	11.59	11.73	250,377	+0.16(+1.36%)
Aug 24, 2005	11.39	11.96	11.29	11.58	618,046	-0.08(-0.68%)
Aug 23, 2005	12.03	12.08	11.50	11.66	654,501	-0.33(-2.72%)
Aug 22, 2005	12.04	12.19	11.83	11.98	401,088	+0.15(+1.25%)
Aug 19, 2005	11.81	12.41	11.79	11.83	1,193,372	-0.06(-0.50%)
Aug 18, 2005	12.03	12.08	11.67	11.89	1,208,825	-0.08(-0.66%)
Aug 17, 2005	11.07	12.08	11.07	11.97	2,667,448	+0.95(+8.59%)
Aug 16, 2005	11.26	11.29	10.85	11.02	1,367,454	+0.08(+0.72%)
Aug 15, 2005	10.79	11.01	10.60	10.95	1,610,224	+0.31(+2.87%)
Aug 12, 2005	10.06	10.67	9.960	10.64	6,818,719	+0.63(+6.30%)
Aug 11, 2005	9.723	10.26	9.693	10.01	622,571	+0.28(+2.84%)
Aug 10, 2005	9.772	9.960	9.575	9.733	578,661	-0.10(-1.00%)
Aug 09, 2005	9.516	9.881	9.437	9.832	338,228	+0.35(+3.75%)
Aug 08, 2005	9.555	9.615	9.388	9.477	223,966	-0.04(-0.41%)
Aug 05, 2005	9.072	9.644	9.053	9.516	328,359	+0.41(+4.55%)
Aug 04, 2005	9.615	9.664	9.092	9.102	474,061	-0.57(-5.91%)
Aug 03, 2005	9.713	9.723	9.565	9.674	315,074	+0.01(+0.10%)
Aug 02, 2005	9.496	9.664	9.437	9.664	363,130	+0.24(+2.51%)
Aug 01, 2005	9.496	9.703	9.329	9.427	436,118	-0.02(-0.21%)
Jul 29, 2005	8.934	9.526	8.934	9.447	839,793	+0.52(+5.86%)
Jul 28, 2005	9.171	9.171	8.836	8.924	637,266	-0.08(-0.88%)
Jul 27, 2005	9.368	9.368	8.816	9.003	643,219	-0.36(-3.89%)
Jul 26, 2005	9.634	9.654	9.319	9.368	395,264	-0.27(-2.76%)
Jul 25, 2005	9.615	9.792	9.615	9.634	254,273	+0.02(+0.21%)
Jul 22, 2005	10.04	10.27	9.615	9.615	435,410	-0.42(-4.22%)
Jul 21, 2005	10.50	10.50	9.802	10.04	776,387	-0.46(-4.41%)
Jul 20, 2005	9.368	10.58	9.072	10.50	1,058,280	+1.11(+11.87%)
Jul 19, 2005	9.023	9.447	9.023	9.388	368,963	+0.38(+4.27%)
Jul 18, 2005	9.398	9.565	8.964	9.003	209,533	-0.41(-4.40%)
Jul 15, 2005	9.171	9.496	9.043	9.417	637,182	+0.18(+1.92%)
Jul 14, 2005	9.713	9.772	8.974	9.240	525,808	+0.26(+2.85%)
Jul 13, 2005	8.619	9.200	8.569	8.983	539,222	+0.36(+4.23%)
Jul 12, 2005	8.057	8.727	7.978	8.619	941,306	+0.56(+6.98%)
Jul 11, 2005	7.928	8.175	7.790	8.057	433,749	+0.09(+1.11%)
Jul 08, 2005	7.652	8.017	7.652	7.968	441,912	+0.32(+4.12%)
Jul 07, 2005	7.642	7.800	7.633	7.652	229,569	-0.22(-2.76%)
Jul 06, 2005	7.938	7.958	7.751	7.869	352,617	-0.06(-0.75%)
Jul 05, 2005	7.948	7.948	7.790	7.928	434,940	-0.02(-0.31%)