Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2006	13.00	13.80	13.00	13.54	174,748	+0.48(+3.70%)
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%)