Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.48	10.91	10.42	10.64	488,081	+0.00(+0.00%)
Jan 30, 2008	10.46	10.90	10.21	10.64	382,274	+0.08(+0.75%)
Jan 29, 2008	10.41	10.64	10.08	10.56	260,670	+0.19(+1.80%)
Jan 28, 2008	10.24	10.38	9.784	10.37	385,512	+0.22(+2.13%)
Jan 25, 2008	9.843	10.34	9.725	10.16	688,714	+0.43(+4.45%)
Jan 24, 2008	9.843	9.961	9.351	9.725	1,010,772	-0.10(-1.00%)
Jan 23, 2008	9.892	10.82	9.558	9.823	1,565,228	-1.03(-9.52%)
Jan 22, 2008	10.13	11.15	10.05	10.86	458,282	-0.06(-0.54%)
Jan 21, 2008	11.00	11.16	10.66	10.92	613,834	+0.00(+0.00%)
Jan 18, 2008	11.00	11.16	10.66	10.92	613,834	+0.16(+1.46%)
Jan 17, 2008	10.88	11.03	10.46	10.76	436,965	-0.06(-0.55%)
Jan 16, 2008	10.46	11.20	10.34	10.82	495,437	+0.34(+3.29%)
Jan 15, 2008	10.96	10.96	10.41	10.47	418,031	-0.70(-6.26%)
Jan 14, 2008	10.74	11.30	10.45	11.17	448,292	+0.52(+4.90%)
Jan 11, 2008	10.98	11.08	10.56	10.65	494,390	-0.40(-3.65%)
Jan 10, 2008	10.33	11.28	10.22	11.05	730,788	+0.59(+5.64%)
Jan 09, 2008	10.36	10.68	10.07	10.46	621,838	+0.08(+0.76%)
Jan 08, 2008	10.83	11.07	10.37	10.38	564,326	-0.40(-3.74%)
Jan 07, 2008	10.96	11.12	10.71	10.79	917,045	-0.17(-1.53%)
Jan 04, 2008	11.97	12.34	10.94	10.96	928,277	-1.10(-9.14%)
Jan 03, 2008	12.60	12.85	11.99	12.06	626,990	-0.50(-4.00%)
Jan 02, 2008	12.82	13.01	12.42	12.56	889,786	-0.31(-2.45%)
Jan 01, 2008	12.80	12.96	12.61	12.87	0	+0.00(+0.00%)
Dec 31, 2007	12.80	12.96	12.61	12.87	984,842	+0.04(+0.31%)
Dec 28, 2007	12.87	13.19	12.80	12.84	669,674	+0.12(+0.93%)
Dec 27, 2007	13.19	13.34	12.71	12.72	604,906	-0.08(-0.62%)
Dec 26, 2007	13.06	13.11	12.71	12.80	355,222	-0.39(-2.98%)
Dec 24, 2007	12.86	13.27	12.81	13.19	191,708	+0.39(+3.08%)
Dec 21, 2007	12.57	12.92	12.48	12.80	1,048,953	+0.43(+3.50%)
Dec 20, 2007	12.77	12.90	11.99	12.36	653,518	-0.25(-1.95%)
Dec 19, 2007	12.40	12.92	12.34	12.61	430,638	+0.16(+1.26%)
Dec 18, 2007	12.76	13.00	12.22	12.45	530,652	-0.28(-2.17%)
Dec 17, 2007	13.29	13.46	12.64	12.73	666,061	-0.67(-5.00%)
Dec 14, 2007	13.52	13.76	13.33	13.40	321,747	-0.32(-2.37%)
Dec 13, 2007	13.67	13.81	13.39	13.72	419,270	-0.09(-0.64%)
Dec 12, 2007	13.91	14.21	13.67	13.81	464,986	+0.18(+1.30%)
Dec 11, 2007	14.02	14.21	13.55	13.63	437,241	-0.34(-2.46%)
Dec 10, 2007	13.83	14.16	13.83	13.98	945,414	+0.21(+1.50%)
Dec 07, 2007	13.73	14.04	13.63	13.77	427,554	+0.08(+0.58%)
Dec 06, 2007	13.79	13.88	13.53	13.69	637,688	-0.14(-1.00%)
Dec 05, 2007	13.50	14.05	13.45	13.83	363,188	+0.55(+4.15%)
Dec 04, 2007	13.55	13.93	13.20	13.28	1,013,182	-0.41(-3.02%)
Dec 03, 2007	14.33	14.33	13.61	13.69	904,120	-0.59(-4.14%)
Nov 30, 2007	14.30	14.58	14.05	14.28	420,735	+0.21(+1.47%)
Nov 29, 2007	14.63	14.75	14.00	14.08	392,256	-0.61(-4.16%)
Nov 28, 2007	13.79	14.74	13.72	14.69	440,361	+1.17(+8.67%)
Nov 27, 2007	13.76	13.86	13.29	13.51	632,374	-0.28(-2.00%)
Nov 26, 2007	14.40	14.63	13.65	13.79	529,324	-0.64(-4.43%)
Nov 23, 2007	14.14	14.60	13.97	14.43	128,462	+0.45(+3.24%)
Nov 21, 2007	14.16	14.41	13.93	13.98	435,575	-0.30(-2.07%)
Nov 20, 2007	14.12	14.47	13.88	14.27	487,649	+0.17(+1.19%)
Nov 19, 2007	14.45	14.45	13.93	14.11	399,412	-0.44(-3.04%)
Nov 16, 2007	14.54	14.70	14.14	14.55	638,624	+0.05(+0.34%)
Nov 15, 2007	15.62	15.62	14.32	14.50	1,118,971	-1.23(-7.82%)
Nov 14, 2007	15.61	16.04	15.44	15.73	766,872	+0.24(+1.53%)
Nov 13, 2007	15.71	15.88	15.08	15.49	991,268	-0.04(-0.25%)
Nov 12, 2007	15.45	15.91	15.22	15.53	781,344	+0.13(+0.83%)
Nov 09, 2007	15.05	15.57	14.93	15.40	595,972	+0.20(+1.29%)
Nov 08, 2007	15.16	15.50	14.73	15.21	638,763	+0.15(+0.98%)
Nov 07, 2007	16.06	16.10	15.03	15.06	613,344	-1.26(-7.72%)
Nov 06, 2007	16.48	16.48	15.90	16.32	869,776	-0.09(-0.54%)
Nov 05, 2007	15.92	16.47	15.35	16.41	1,072,910	+0.26(+1.58%)
Nov 02, 2007	15.34	16.39	15.15	16.15	946,269	+0.87(+5.67%)
Nov 01, 2007	15.49	15.49	14.81	15.29	930,083	-0.46(-2.94%)
Oct 31, 2007	15.40	15.99	15.28	15.75	1,165,254	+0.43(+2.83%)
Oct 30, 2007	14.75	15.54	14.63	15.32	639,687	+0.46(+3.12%)
Oct 29, 2007	14.72	15.22	14.42	14.85	782,762	+0.16(+1.07%)
Oct 26, 2007	15.23	15.31	14.62	14.70	499,446	-0.18(-1.19%)
Oct 25, 2007	15.11	15.40	14.38	14.87	1,909,377	-0.71(-4.55%)
Oct 24, 2007	15.80	16.38	15.07	15.58	650,905	-0.46(-2.88%)
Oct 23, 2007	15.99	16.41	15.76	16.04	410,977	+0.22(+1.37%)
Oct 22, 2007	15.00	15.95	14.58	15.83	601,737	+0.94(+6.28%)
Oct 19, 2007	15.45	15.45	14.88	14.89	493,933	-0.56(-3.63%)
Oct 18, 2007	15.13	15.78	14.92	15.45	393,836	+0.21(+1.36%)
Oct 17, 2007	15.01	15.60	15.01	15.25	445,725	+0.14(+0.91%)
Oct 16, 2007	15.53	15.81	15.05	15.11	670,310	-0.53(-3.40%)
Oct 15, 2007	15.80	16.11	15.53	15.64	407,537	-0.22(-1.37%)
Oct 12, 2007	15.19	16.07	15.10	15.86	319,249	+0.66(+4.34%)
Oct 11, 2007	15.83	15.94	15.11	15.20	510,094	-0.58(-3.68%)
Oct 10, 2007	16.24	16.24	15.50	15.78	531,639	-0.53(-3.26%)
Oct 09, 2007	16.58	16.65	16.08	16.31	365,730	-0.29(-1.72%)
Oct 08, 2007	16.84	17.29	16.45	16.60	391,783	-0.30(-1.75%)
Oct 05, 2007	16.63	17.42	16.48	16.89	415,073	+0.47(+2.88%)
Oct 04, 2007	16.67	16.79	16.33	16.42	390,602	-0.22(-1.30%)
Oct 03, 2007	16.98	17.11	16.42	16.63	380,885	-0.40(-2.37%)
Oct 02, 2007	16.58	17.28	16.30	17.04	658,642	+0.28(+1.64%)
Oct 01, 2007	14.85	16.79	14.85	16.76	1,013,001	+1.90(+12.78%)
Sep 28, 2007	15.49	15.58	14.84	14.86	470,164	-0.68(-4.37%)
Sep 27, 2007	15.47	15.71	15.33	15.54	483,919	+0.21(+1.35%)
Sep 26, 2007	15.49	15.83	15.15	15.34	479,052	-0.03(-0.19%)
Sep 25, 2007	14.86	15.43	14.83	15.37	352,572	+0.38(+2.56%)
Sep 24, 2007	15.04	15.17	14.86	14.98	355,690	-0.10(-0.65%)
Sep 21, 2007	14.86	15.49	14.82	15.08	444,747	+0.35(+2.41%)
Sep 20, 2007	14.85	15.12	14.69	14.73	367,580	-0.20(-1.32%)
Sep 19, 2007	15.24	15.70	14.86	14.92	459,933	-0.16(-1.04%)
Sep 18, 2007	14.47	15.10	14.16	15.08	573,476	+0.72(+5.00%)
Sep 17, 2007	15.10	15.10	14.33	14.36	617,901	-0.74(-4.89%)
Sep 14, 2007	14.66	15.20	14.59	15.10	369,045	+0.35(+2.40%)
Sep 13, 2007	14.96	15.15	14.71	14.75	297,706	-0.12(-0.79%)
Sep 12, 2007	15.00	15.36	14.84	14.86	379,957	-0.20(-1.31%)
Sep 11, 2007	15.34	15.38	15.01	15.06	366,596	-0.23(-1.48%)
Sep 10, 2007	15.87	15.91	14.98	15.29	505,635	-0.52(-3.30%)
Sep 07, 2007	15.98	16.34	15.56	15.81	401,568	-0.45(-2.78%)
Sep 06, 2007	16.50	16.50	16.16	16.26	482,807	-0.20(-1.20%)
Sep 05, 2007	15.90	16.50	15.86	16.46	962,899	+0.45(+2.83%)
Sep 04, 2007	15.86	16.23	15.65	16.00	710,006	+0.03(+0.18%)
Aug 31, 2007	15.06	16.00	14.86	15.98	715,849	+0.26(+1.63%)
Aug 30, 2007	15.79	16.15	15.69	15.72	351,539	-0.24(-1.48%)
Aug 29, 2007	15.82	16.05	15.64	15.96	324,982	+0.31(+1.95%)
Aug 28, 2007	16.86	16.89	15.51	15.65	660,801	-1.44(-8.41%)
Aug 27, 2007	17.42	17.47	17.02	17.09	307,216	-0.41(-2.36%)
Aug 24, 2007	17.42	17.61	17.22	17.50	436,479	+0.06(+0.34%)
Aug 23, 2007	17.15	17.91	16.65	17.44	688,685	+0.40(+2.37%)
Aug 22, 2007	16.77	17.30	16.37	17.04	340,324	+0.47(+2.85%)
Aug 21, 2007	16.44	16.79	16.34	16.57	327,666	+0.13(+0.78%)
Aug 20, 2007	16.59	16.73	16.01	16.44	354,531	-0.08(-0.48%)
Aug 17, 2007	16.82	16.92	16.22	16.52	454,442	+0.53(+3.32%)
Aug 16, 2007	16.20	16.93	15.29	15.99	872,941	-0.29(-1.75%)
Aug 15, 2007	16.74	16.86	16.27	16.27	619,775	-0.52(-3.11%)
Aug 14, 2007	17.31	17.48	16.74	16.79	725,129	-0.43(-2.51%)
Aug 13, 2007	16.84	18.58	16.52	17.23	1,397,307	+0.63(+3.80%)
Aug 10, 2007	13.90	17.23	13.45	16.60	2,089,837	+2.88(+21.03%)
Aug 09, 2007	13.83	14.31	13.21	13.71	2,480,132	-0.19(-1.35%)
Aug 08, 2007	15.45	15.63	13.70	13.90	1,900,715	-1.31(-8.61%)
Aug 07, 2007	15.72	15.89	14.57	15.21	1,631,251	-0.54(-3.44%)
Aug 06, 2007	16.23	16.23	15.53	15.75	787,763	-0.33(-2.08%)
Aug 03, 2007	16.18	17.30	16.05	16.08	800,152	-1.02(-5.98%)
Aug 02, 2007	17.65	17.72	16.91	17.11	846,550	-0.49(-2.80%)
Aug 01, 2007	17.29	17.64	16.94	17.60	1,327,440	+0.17(+0.96%)
Jul 31, 2007	17.76	18.24	17.40	17.43	1,048,952	-0.26(-1.45%)
Jul 30, 2007	17.90	17.95	17.02	17.69	1,179,099	+0.04(+0.22%)
Jul 27, 2007	18.90	18.92	17.47	17.65	1,568,205	-1.32(-6.95%)
Jul 26, 2007	20.57	20.62	18.30	18.97	4,157,174	-3.81(-16.72%)
Jul 25, 2007	21.96	23.08	21.96	22.78	1,064,318	+0.66(+2.98%)
Jul 24, 2007	22.87	22.91	21.92	22.12	606,001	-0.77(-3.35%)
Jul 23, 2007	23.29	23.52	22.85	22.89	402,361	-0.34(-1.48%)
Jul 20, 2007	23.55	23.61	22.88	23.23	513,076	-0.42(-1.79%)
Jul 19, 2007	23.28	23.80	23.13	23.65	323,129	+0.51(+2.21%)
Jul 18, 2007	23.63	23.63	22.64	23.14	500,229	-0.60(-2.53%)
Jul 17, 2007	22.11	24.00	22.10	23.74	1,019,221	+1.65(+7.49%)
Jul 16, 2007	22.10	22.19	21.68	22.09	495,953	-0.03(-0.13%)
Jul 13, 2007	22.60	22.71	22.01	22.12	320,101	-0.51(-2.26%)
Jul 12, 2007	22.42	22.72	22.11	22.63	270,105	+0.34(+1.55%)
Jul 11, 2007	22.19	22.34	21.79	22.28	384,196	+0.13(+0.58%)
Jul 10, 2007	22.27	22.57	21.93	22.16	686,072	-0.37(-1.66%)
Jul 09, 2007	21.90	22.83	21.80	22.53	536,722	+0.57(+2.60%)
Jul 06, 2007	22.20	22.37	21.88	21.96	229,396	-0.16(-0.71%)
Jul 05, 2007	22.02	22.15	21.75	22.12	308,634	+0.21(+0.94%)
Jul 03, 2007	22.01	22.20	21.73	21.91	242,962	-0.17(-0.76%)
Jul 02, 2007	22.44	22.70	22.00	22.08	582,505	-0.23(-1.02%)
Jun 29, 2007	21.66	22.75	21.66	22.30	967,636	+0.72(+3.33%)
Jun 28, 2007	21.94	21.94	21.37	21.59	575,221	-0.30(-1.35%)
Jun 27, 2007	21.41	21.95	21.22	21.88	326,700	+0.35(+1.65%)
Jun 26, 2007	21.61	22.01	21.18	21.53	663,724	-0.07(-0.32%)
Jun 25, 2007	21.90	22.14	21.36	21.60	656,199	-0.31(-1.39%)
Jun 22, 2007	22.68	22.87	21.77	21.90	1,190,042	-0.87(-3.80%)
Jun 21, 2007	21.96	22.93	21.93	22.77	688,697	+0.75(+3.40%)
Jun 20, 2007	22.68	22.91	21.98	22.02	549,213	-0.51(-2.27%)
Jun 19, 2007	22.95	22.99	22.33	22.53	769,468	-0.54(-2.35%)
Jun 18, 2007	23.95	23.95	22.96	23.07	608,239	-0.69(-2.90%)
Jun 15, 2007	23.65	23.88	23.27	23.76	487,648	+0.40(+1.73%)
Jun 14, 2007	23.14	23.48	23.13	23.36	473,323	+0.23(+0.98%)
Jun 13, 2007	22.80	23.33	22.80	23.13	642,476	+0.39(+1.73%)
Jun 12, 2007	23.54	23.54	22.58	22.74	634,349	-0.89(-3.75%)
Jun 11, 2007	23.83	24.01	23.50	23.62	312,452	-0.23(-0.95%)
Jun 08, 2007	23.32	23.88	23.32	23.85	401,316	+0.46(+1.98%)
Jun 07, 2007	24.22	24.34	23.35	23.39	594,388	-0.84(-3.45%)
Jun 06, 2007	24.42	24.68	24.06	24.22	473,451	-0.36(-1.48%)
Jun 05, 2007	24.71	24.95	24.32	24.59	463,782	-0.15(-0.60%)
Jun 04, 2007	24.79	24.87	24.48	24.74	594,558	-0.01(-0.04%)
Jun 01, 2007	24.44	24.89	24.19	24.75	1,078,451	+0.59(+2.45%)
May 31, 2007	22.58	24.19	22.58	24.16	1,302,565	+1.57(+6.93%)
May 30, 2007	23.03	23.23	22.50	22.59	1,046,574	-0.61(-2.63%)
May 29, 2007	22.80	23.31	22.76	23.20	478,924	+0.39(+1.73%)
May 25, 2007	22.60	23.12	22.53	22.81	513,255	+0.35(+1.58%)
May 24, 2007	23.88	23.88	22.34	22.45	1,332,393	-1.58(-6.59%)
May 23, 2007	24.27	24.32	23.93	24.04	407,946	-0.15(-0.61%)
May 22, 2007	23.69	24.41	23.68	24.18	538,413	+0.58(+2.46%)
May 21, 2007	23.37	24.12	23.23	23.60	505,440	+0.26(+1.10%)
May 18, 2007	23.32	23.75	22.91	23.35	492,485	+0.16(+0.68%)
May 17, 2007	23.18	23.57	22.96	23.19	979,985	-0.06(-0.25%)
May 16, 2007	23.58	23.58	22.99	23.25	1,074,302	-0.55(-2.32%)
May 15, 2007	24.15	24.37	23.73	23.80	1,114,756	-0.20(-0.82%)
May 14, 2007	24.16	24.47	23.94	24.00	1,671,187	-0.12(-0.49%)
May 11, 2007	23.44	24.16	23.13	24.12	812,412	+0.78(+3.33%)
May 10, 2007	23.96	24.11	22.96	23.34	941,054	-0.83(-3.42%)
May 09, 2007	23.52	24.39	22.65	24.16	923,027	-0.69(-2.77%)
May 08, 2007	24.99	25.09	24.64	24.85	570,864	-0.22(-0.86%)
May 07, 2007	25.08	25.48	25.05	25.07	434,381	-0.21(-0.82%)
May 04, 2007	24.93	25.41	24.91	25.28	684,928	+0.29(+1.14%)
May 03, 2007	24.42	25.54	24.17	24.99	991,576	+0.50(+2.05%)
May 02, 2007	24.59	24.71	24.23	24.49	702,150	+0.13(+0.52%)
May 01, 2007	24.07	24.57	23.84	24.36	686,168	+0.25(+1.03%)
Apr 30, 2007	23.60	24.61	23.27	24.12	844,930	+0.29(+1.20%)
Apr 27, 2007	24.51	24.61	23.75	23.83	783,600	-0.81(-3.28%)
Apr 26, 2007	22.81	25.56	21.77	24.64	2,285,943	+3.47(+16.42%)
Apr 25, 2007	22.50	22.90	20.95	21.16	1,615,692	-1.34(-5.95%)
Apr 24, 2007	23.40	23.54	22.39	22.50	747,001	-0.67(-2.89%)
Apr 23, 2007	22.93	23.31	22.67	23.17	350,427	+0.29(+1.25%)
Apr 20, 2007	22.94	23.11	22.49	22.89	301,120	+0.28(+1.22%)
Apr 19, 2007	22.68	23.16	22.00	22.61	514,490	-0.34(-1.50%)
Apr 18, 2007	23.05	23.35	22.80	22.95	355,078	+0.05(+0.22%)
Apr 17, 2007	23.36	23.39	22.79	22.91	516,774	-0.38(-1.65%)
Apr 16, 2007	23.28	23.44	22.89	23.29	587,285	+0.14(+0.60%)
Apr 13, 2007	23.01	23.23	22.32	23.15	842,781	+0.25(+1.07%)
Apr 12, 2007	21.87	23.02	21.76	22.91	743,599	+1.09(+5.01%)
Apr 11, 2007	22.36	22.44	21.60	21.81	533,721	-0.48(-2.16%)
Apr 10, 2007	22.10	22.32	22.08	22.29	308,783	+0.09(+0.40%)
Apr 09, 2007	22.11	22.36	21.86	22.21	504,009	+0.27(+1.21%)
Apr 05, 2007	21.39	21.94	21.37	21.94	250,742	+0.51(+2.39%)
Apr 04, 2007	21.65	21.65	21.12	21.43	443,531	-0.11(-0.50%)
Apr 03, 2007	21.13	21.87	21.06	21.54	482,389	+0.57(+2.72%)
Apr 02, 2007	20.67	21.19	20.67	20.97	415,699	+0.26(+1.24%)
Mar 30, 2007	20.57	21.06	20.49	20.71	480,391	+0.23(+1.11%)
Mar 29, 2007	20.92	20.97	20.02	20.48	770,401	-0.32(-1.51%)
Mar 28, 2007	21.16	21.21	20.75	20.80	623,198	-0.18(-0.84%)
Mar 27, 2007	20.80	21.13	20.77	20.98	286,342	+0.12(+0.57%)
Mar 26, 2007	20.97	21.06	20.56	20.86	404,503	-0.12(-0.56%)
Mar 23, 2007	20.93	21.08	20.64	20.98	381,920	+0.01(+0.05%)
Mar 22, 2007	21.30	21.30	20.83	20.97	710,146	-0.16(-0.75%)
Mar 21, 2007	20.88	21.39	20.71	21.12	698,576	+0.32(+1.51%)
Mar 20, 2007	20.72	21.01	20.46	20.81	364,379	+0.04(+0.19%)
Mar 19, 2007	20.67	20.90	20.62	20.77	458,978	+0.30(+1.44%)
Mar 16, 2007	20.36	20.56	20.07	20.47	527,622	+0.11(+0.53%)
Mar 15, 2007	20.18	20.48	20.06	20.37	358,771	+0.21(+1.03%)
Mar 14, 2007	20.04	20.28	19.72	20.16	530,857	+0.12(+0.59%)
Mar 13, 2007	20.77	20.90	20.03	20.04	725,998	-0.73(-3.51%)
Mar 12, 2007	20.83	21.06	20.73	20.77	527,827	-0.19(-0.89%)
Mar 09, 2007	21.05	21.08	20.67	20.96	788,469	+0.58(+2.85%)
Mar 08, 2007	19.94	20.78	19.94	20.38	964,975	+0.68(+3.45%)
Mar 07, 2007	19.45	20.05	19.27	19.70	661,238	+0.25(+1.27%)
Mar 06, 2007	18.37	19.64	18.37	19.45	390,905	+1.00(+5.44%)
Mar 05, 2007	18.64	19.26	18.41	18.45	473,493	-0.31(-1.63%)
Mar 02, 2007	19.49	19.57	18.69	18.75	701,769	-0.94(-4.75%)
Mar 01, 2007	19.67	19.77	19.22	19.69	864,787	-0.14(-0.70%)
Feb 28, 2007	19.65	19.99	19.39	19.82	522,845	+0.31(+1.56%)
Feb 27, 2007	20.33	20.47	19.42	19.52	1,079,697	-1.22(-5.88%)
Feb 26, 2007	20.24	20.90	19.99	20.74	862,479	+0.63(+3.13%)
Feb 23, 2007	20.08	20.40	19.86	20.11	572,183	-0.08(-0.39%)
Feb 22, 2007	19.88	20.27	19.81	20.19	802,307	+0.32(+1.59%)
Feb 21, 2007	19.49	20.02	19.23	19.87	395,163	+0.12(+0.60%)
Feb 20, 2007	19.68	19.89	19.25	19.76	456,785	-0.01(-0.05%)
Feb 16, 2007	19.93	19.97	19.69	19.77	363,022	-0.18(-0.89%)
Feb 15, 2007	19.67	19.98	19.59	19.94	452,256	+0.30(+1.50%)
Feb 14, 2007	19.18	19.98	19.00	19.65	624,325	+0.49(+2.57%)
Feb 13, 2007	18.94	19.39	18.93	19.15	319,451	+0.32(+1.72%)
Feb 12, 2007	18.82	18.97	18.57	18.83	293,895	+0.01(+0.05%)
Feb 09, 2007	18.97	19.49	18.77	18.82	642,595	-0.15(-0.78%)
Feb 08, 2007	19.51	19.59	18.82	18.97	1,334,298	-1.12(-5.59%)
Feb 07, 2007	17.40	20.57	17.40	20.09	2,216,592	+2.81(+16.23%)
Feb 06, 2007	17.18	17.41	16.93	17.28	658,946	+0.06(+0.34%)
Feb 05, 2007	17.60	17.66	17.20	17.23	372,500	-0.31(-1.74%)
Feb 02, 2007	17.61	17.89	17.48	17.53	494,835	+0.04(+0.23%)