Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.154	9.305	9.036	9.302	305,001	+0.15(+1.61%)
May 28, 2009	9.105	9.272	8.967	9.154	415,504	+0.09(+0.98%)
May 27, 2009	9.066	9.233	8.977	9.066	470,714	-0.04(-0.43%)
May 26, 2009	8.455	9.262	8.121	9.105	635,217	+1.05(+13.08%)
May 22, 2009	8.101	8.199	7.924	8.052	145,166	-0.02(-0.24%)
May 21, 2009	8.121	8.367	7.747	8.071	180,082	-0.15(-1.80%)
May 20, 2009	8.436	8.839	8.180	8.219	359,118	-0.16(-1.88%)
May 19, 2009	8.140	8.544	8.071	8.377	293,200	+0.15(+1.79%)
May 18, 2009	8.180	8.504	8.002	8.229	284,927	+0.14(+1.70%)
May 15, 2009	8.081	8.180	7.855	8.091	263,509	+0.00(+0.00%)
May 14, 2009	7.766	8.199	7.747	8.091	227,865	+0.34(+4.45%)
May 13, 2009	7.993	8.229	7.688	7.747	196,670	-0.37(-4.61%)
May 12, 2009	8.288	8.367	7.943	8.121	293,368	-0.14(-1.67%)
May 11, 2009	8.386	8.524	8.160	8.258	303,560	-0.31(-3.56%)
May 08, 2009	8.623	8.701	8.239	8.564	310,711	+0.07(+0.81%)
May 07, 2009	8.918	9.006	8.278	8.495	313,401	-0.33(-3.79%)
May 06, 2009	8.573	8.947	8.317	8.829	357,152	+0.37(+4.42%)
May 05, 2009	8.849	8.849	8.298	8.455	244,286	-0.44(-4.98%)
May 04, 2009	8.140	8.898	7.953	8.898	1,183,030	+0.82(+10.11%)
May 01, 2009	8.298	8.317	7.963	8.081	262,673	-0.22(-2.61%)
Apr 30, 2009	8.239	8.485	7.727	8.298	480,268	+0.13(+1.57%)
Apr 29, 2009	8.012	8.229	7.943	8.170	206,259	+0.22(+2.72%)
Apr 28, 2009	7.825	8.101	7.747	7.953	160,614	+0.05(+0.62%)
Apr 27, 2009	7.668	8.258	7.609	7.904	376,886	+0.08(+1.01%)
Apr 24, 2009	8.386	8.386	7.363	7.825	516,388	-0.53(-6.36%)
Apr 23, 2009	9.262	9.341	8.258	8.357	273,952	-0.76(-8.32%)
Apr 22, 2009	8.593	9.371	8.465	9.115	212,030	+0.30(+3.35%)
Apr 21, 2009	8.327	8.879	8.327	8.819	234,956	+0.43(+5.16%)
Apr 20, 2009	8.839	8.879	8.347	8.386	177,965	-0.49(-5.54%)
Apr 17, 2009	8.514	8.967	8.386	8.879	200,260	+0.39(+4.64%)
Apr 16, 2009	8.111	8.573	8.111	8.485	161,125	+0.45(+5.64%)
Apr 15, 2009	8.062	8.121	7.825	8.032	156,619	-0.14(-1.69%)
Apr 14, 2009	8.298	8.504	7.983	8.170	150,092	-0.31(-3.60%)
Apr 13, 2009	8.554	8.682	8.239	8.475	125,634	-0.25(-2.82%)
Apr 09, 2009	8.170	8.760	8.042	8.721	175,351	+0.78(+9.79%)
Apr 08, 2009	7.648	7.943	7.500	7.943	140,093	+0.33(+4.40%)
Apr 07, 2009	8.130	8.140	7.599	7.609	188,272	-0.68(-8.19%)
Apr 06, 2009	8.465	8.721	8.111	8.288	205,393	-0.29(-3.33%)
Apr 03, 2009	8.455	8.603	8.140	8.573	147,982	+0.07(+0.81%)
Apr 02, 2009	8.032	8.642	7.943	8.504	248,344	+0.66(+8.41%)
Apr 01, 2009	7.235	7.855	7.225	7.845	186,680	+0.43(+5.84%)
Mar 31, 2009	7.363	7.815	7.245	7.412	218,987	+0.20(+2.73%)
Mar 30, 2009	7.254	7.491	6.920	7.215	243,165	-0.84(-10.39%)
Mar 26, 2009	7.235	8.170	7.235	8.052	319,592	+0.59(+7.92%)
Mar 25, 2009	7.284	7.648	7.067	7.461	174,842	+0.23(+3.13%)
Mar 24, 2009	7.638	7.727	7.186	7.235	191,767	-0.41(-5.41%)
Mar 23, 2009	7.146	7.648	6.565	7.648	235,331	+0.85(+12.45%)
Mar 20, 2009	7.107	7.422	6.728	6.802	305,146	-0.23(-3.22%)
Mar 19, 2009	7.215	7.343	6.998	7.028	319,047	-0.10(-1.38%)
Mar 18, 2009	6.595	7.264	6.487	7.126	261,143	+0.51(+7.74%)
Mar 17, 2009	6.083	6.615	6.063	6.615	222,790	+0.51(+8.39%)
Mar 16, 2009	6.428	6.477	6.024	6.103	196,355	-0.24(-3.73%)
Mar 13, 2009	6.467	6.556	6.014	6.339	214,282	-0.07(-1.08%)
Mar 12, 2009	5.719	6.496	5.640	6.408	404,737	+0.56(+9.60%)
Mar 11, 2009	5.699	6.054	5.601	5.847	199,852	+0.18(+3.13%)
Mar 10, 2009	5.532	5.867	5.424	5.670	272,862	+0.27(+4.92%)
Mar 09, 2009	5.492	5.709	5.325	5.404	237,324	-0.17(-3.00%)
Mar 06, 2009	5.571	5.709	5.276	5.571	308,067	+0.06(+1.07%)
Mar 05, 2009	5.748	5.906	5.492	5.512	330,890	-0.38(-6.51%)
Mar 04, 2009	5.581	5.965	5.502	5.896	372,545	+0.14(+2.39%)
Mar 02, 2009	6.496	6.723	5.719	5.758	380,726	-0.90(-13.46%)
Feb 27, 2009	6.447	6.772	6.309	6.654	249,347	+0.05(+0.75%)
Feb 26, 2009	6.437	6.920	6.437	6.605	320,740	+0.22(+3.39%)
Feb 25, 2009	6.506	6.585	6.329	6.388	403,620	-0.16(-2.41%)
Feb 24, 2009	6.831	7.254	6.152	6.546	810,897	-0.49(-6.99%)
Feb 23, 2009	7.569	7.786	6.930	7.038	401,141	-0.53(-7.02%)
Feb 20, 2009	7.451	7.766	7.422	7.569	436,684	+0.00(+0.00%)
Feb 19, 2009	7.796	7.884	7.520	7.569	359,038	-0.14(-1.79%)
Feb 18, 2009	7.855	8.042	7.510	7.707	310,041	-0.02(-0.25%)
Feb 17, 2009	8.219	8.603	7.688	7.727	467,275	-0.78(-9.14%)
Feb 13, 2009	8.357	8.632	8.347	8.504	345,338	+0.13(+1.53%)
Feb 12, 2009	8.140	8.623	8.140	8.377	275,757	+0.04(+0.47%)
Feb 11, 2009	8.445	8.642	8.121	8.337	209,150	-0.10(-1.17%)
Feb 10, 2009	8.839	9.056	8.367	8.436	251,886	-0.49(-5.51%)
Feb 09, 2009	8.839	8.967	8.711	8.928	180,405	+0.02(+0.22%)
Feb 06, 2009	8.613	8.928	8.504	8.908	255,495	+0.26(+2.96%)
Feb 05, 2009	8.377	8.977	8.081	8.652	373,675	-0.17(-1.90%)
Feb 04, 2009	8.721	9.144	8.721	8.819	215,047	+0.13(+1.47%)
Feb 03, 2009	8.938	8.938	8.573	8.692	191,557	-0.21(-2.32%)
Feb 02, 2009	8.711	8.997	8.593	8.898	210,617	+0.06(+0.67%)
Jan 30, 2009	9.125	9.312	8.790	8.839	208,712	-0.21(-2.29%)
Jan 29, 2009	9.449	9.449	8.977	9.046	224,937	-0.55(-5.74%)
Jan 28, 2009	9.233	9.676	9.213	9.597	231,416	+0.46(+5.06%)
Jan 27, 2009	8.603	9.203	8.603	9.134	231,531	+0.59(+6.91%)
Jan 26, 2009	8.406	8.957	8.347	8.544	177,686	+0.13(+1.52%)
Jan 23, 2009	8.042	8.603	8.042	8.416	231,000	+0.16(+1.91%)
Jan 22, 2009	8.298	8.416	7.926	8.258	219,919	-0.27(-3.12%)
Jan 21, 2009	8.209	8.593	8.022	8.524	223,324	+0.45(+5.61%)
Jan 20, 2009	8.869	8.888	8.022	8.071	278,978	-0.92(-10.19%)
Jan 16, 2009	8.879	9.016	8.583	8.987	603,895	+0.23(+2.58%)
Jan 15, 2009	8.573	8.770	8.042	8.760	313,152	+0.17(+1.95%)
Jan 14, 2009	8.692	8.947	8.416	8.593	378,596	-0.23(-2.57%)
Jan 13, 2009	8.869	9.154	8.692	8.819	205,134	-0.06(-0.67%)
Jan 12, 2009	9.321	9.321	8.780	8.879	241,014	-0.48(-5.15%)
Jan 09, 2009	9.922	10.04	9.321	9.361	220,319	-0.59(-5.93%)
Jan 08, 2009	10.02	10.03	9.489	9.951	202,322	-0.08(-0.79%)
Jan 07, 2009	10.07	10.43	9.696	10.03	453,766	-0.23(-2.21%)
Jan 06, 2009	9.902	10.30	9.784	10.26	474,980	+0.40(+4.10%)
Jan 05, 2009	9.686	10.37	9.646	9.853	451,918	+0.04(+0.40%)
Jan 02, 2009	9.823	9.961	9.558	9.814	237,845	+0.02(+0.20%)
Dec 31, 2008	9.981	9.981	9.666	9.794	353,282	-0.15(-1.49%)
Dec 30, 2008	9.528	9.942	9.164	9.942	226,182	+0.54(+5.76%)
Dec 29, 2008	9.341	9.508	9.213	9.400	214,798	-0.04(-0.42%)
Dec 26, 2008	9.203	9.646	8.859	9.440	96,740	-0.09(-0.93%)
Dec 24, 2008	9.499	9.636	9.174	9.528	103,442	+0.06(+0.62%)
Dec 23, 2008	9.646	9.804	9.292	9.469	185,190	-0.05(-0.52%)
Dec 22, 2008	9.755	9.883	9.134	9.518	307,616	-0.25(-2.52%)
Dec 19, 2008	9.951	10.18	9.499	9.764	382,542	+0.06(+0.61%)
Dec 18, 2008	9.961	10.26	9.381	9.705	342,166	-0.12(-1.20%)
Dec 17, 2008	9.774	10.18	9.676	9.823	454,143	-0.10(-0.99%)
Dec 16, 2008	9.479	9.942	9.075	9.922	232,493	+0.61(+6.55%)
Dec 15, 2008	10.04	10.04	8.987	9.312	237,024	-0.67(-6.71%)
Dec 12, 2008	8.938	10.02	8.751	9.981	436,645	+0.98(+10.94%)
Dec 11, 2008	9.312	9.538	8.839	8.997	316,884	-0.47(-4.99%)
Dec 10, 2008	9.420	9.735	9.253	9.469	354,261	+0.14(+1.48%)
Dec 09, 2008	8.987	9.666	8.903	9.331	437,522	+0.19(+2.05%)
Dec 08, 2008	8.534	9.272	8.465	9.144	458,587	+0.73(+8.66%)
Dec 05, 2008	7.609	8.475	7.500	8.416	393,963	+0.66(+8.50%)
Dec 04, 2008	7.373	7.943	7.373	7.756	592,224	+0.29(+3.82%)
Dec 03, 2008	7.087	7.550	6.939	7.471	270,941	+0.33(+4.69%)
Dec 02, 2008	7.048	7.215	6.482	7.136	250,123	+0.27(+3.87%)
Dec 01, 2008	7.382	7.815	6.831	6.871	278,356	-0.79(-10.28%)
Nov 28, 2008	7.638	7.737	7.402	7.658	98,463	-0.14(-1.77%)
Nov 26, 2008	6.496	7.815	6.496	7.796	774,350	+1.13(+16.99%)
Nov 25, 2008	6.939	6.969	6.369	6.664	495,029	-0.19(-2.73%)
Nov 24, 2008	6.595	6.910	6.250	6.851	419,831	+0.32(+4.98%)
Nov 21, 2008	5.955	6.664	5.640	6.526	575,181	+0.68(+11.62%)
Nov 20, 2008	6.231	6.339	5.847	5.847	631,793	-0.42(-6.75%)
Nov 19, 2008	6.615	6.841	6.260	6.270	458,988	-0.34(-5.21%)
Nov 18, 2008	6.674	6.890	6.309	6.615	354,476	-0.02(-0.30%)
Nov 17, 2008	7.008	7.087	6.615	6.634	315,469	-0.41(-5.87%)
Nov 14, 2008	8.140	8.317	7.008	7.048	604,840	-1.23(-14.86%)
Nov 13, 2008	7.953	8.327	7.264	8.278	836,545	+0.36(+4.60%)
Nov 12, 2008	8.662	8.997	7.865	7.914	328,205	-0.88(-9.97%)
Nov 11, 2008	9.203	9.371	8.672	8.790	349,614	-0.51(-5.50%)
Nov 10, 2008	9.843	10.00	9.184	9.302	244,635	-0.31(-3.18%)
Nov 07, 2008	9.627	9.981	9.381	9.607	229,705	+0.09(+0.93%)
Nov 06, 2008	10.16	10.16	9.489	9.518	297,745	-0.69(-6.75%)
Nov 05, 2008	10.77	10.91	10.17	10.21	280,987	-0.73(-6.66%)
Nov 04, 2008	10.86	11.16	10.42	10.94	288,187	+0.20(+1.83%)
Nov 03, 2008	10.55	10.84	9.843	10.74	507,656	+0.24(+2.25%)
Oct 31, 2008	9.587	10.67	9.558	10.50	513,693	+0.86(+8.88%)
Oct 30, 2008	9.843	10.04	9.233	9.646	702,570	+0.14(+1.45%)
Oct 29, 2008	8.859	9.764	8.662	9.508	811,307	+0.68(+7.69%)
Oct 28, 2008	8.150	8.869	7.884	8.829	395,664	+0.86(+10.74%)
Oct 27, 2008	8.180	8.455	7.953	7.973	282,388	-0.36(-4.37%)
Oct 24, 2008	8.170	8.564	8.062	8.337	863,530	-0.50(-5.68%)
Oct 23, 2008	8.564	9.223	8.514	8.839	1,158,405	+0.01(+0.11%)
Oct 22, 2008	9.371	9.528	8.711	8.829	981,033	-0.95(-9.76%)
Oct 21, 2008	10.46	10.78	9.774	9.784	574,555	-0.45(-4.42%)
Oct 20, 2008	10.13	10.54	9.990	10.24	409,595	+0.22(+2.16%)
Oct 17, 2008	10.06	10.75	9.883	10.02	368,518	-0.43(-4.14%)
Oct 16, 2008	9.469	10.52	9.253	10.45	392,650	+1.06(+11.32%)
Oct 15, 2008	10.11	10.66	9.381	9.390	329,257	-0.94(-9.06%)
Oct 14, 2008	11.03	11.03	10.08	10.33	413,666	-0.41(-3.85%)
Oct 13, 2008	10.37	10.76	10.13	10.74	404,962	+0.90(+9.10%)
Oct 10, 2008	9.548	10.30	9.075	9.843	882,758	-0.02(-0.20%)
Oct 09, 2008	10.43	11.02	9.745	9.863	843,984	-0.55(-5.29%)
Oct 08, 2008	10.42	10.98	9.971	10.41	1,104,537	-0.10(-0.94%)
Oct 07, 2008	11.50	11.60	10.46	10.51	511,462	-0.94(-8.17%)
Oct 06, 2008	12.08	12.08	10.82	11.45	910,491	-0.77(-6.29%)
Oct 03, 2008	12.75	13.10	12.18	12.22	435,439	-0.27(-2.13%)
Oct 02, 2008	13.09	13.50	12.33	12.48	477,877	-0.73(-5.51%)
Oct 01, 2008	13.34	13.49	13.07	13.21	396,018	-0.26(-1.90%)
Sep 30, 2008	13.30	13.59	13.02	13.47	443,599	+0.26(+1.94%)
Sep 29, 2008	14.33	14.39	12.89	13.21	529,819	-1.45(-9.87%)
Sep 26, 2008	14.32	14.88	14.13	14.66	242,162	-0.03(-0.20%)
Sep 25, 2008	14.38	15.06	14.26	14.69	349,503	+0.42(+2.97%)
Sep 24, 2008	14.40	14.66	14.08	14.26	434,963	-0.06(-0.41%)
Sep 23, 2008	14.39	14.76	14.14	14.32	402,619	+0.00(+0.00%)
Sep 22, 2008	15.18	15.36	14.29	14.32	358,442	-0.79(-5.21%)
Sep 19, 2008	13.77	15.17	13.52	15.11	1,282,925	+1.64(+12.21%)
Sep 18, 2008	13.27	13.66	12.57	13.47	699,732	+0.55(+4.27%)
Sep 17, 2008	13.59	13.64	12.88	12.91	553,439	-0.87(-6.29%)
Sep 16, 2008	13.29	13.83	12.80	13.78	509,622	+0.36(+2.71%)
Sep 15, 2008	13.77	14.04	13.28	13.42	456,020	-0.63(-4.49%)
Sep 12, 2008	14.32	14.32	13.79	14.05	405,875	-0.41(-2.86%)
Sep 11, 2008	14.01	14.47	13.79	14.46	338,932	+0.27(+1.87%)
Sep 10, 2008	14.08	14.42	13.86	14.19	469,464	+0.36(+2.60%)
Sep 09, 2008	14.59	14.74	13.82	13.83	507,897	-0.69(-4.78%)
Sep 08, 2008	14.82	14.95	14.29	14.53	360,904	+0.05(+0.34%)
Sep 05, 2008	14.82	14.91	14.34	14.48	487,872	-0.38(-2.58%)
Sep 04, 2008	15.88	16.00	14.83	14.86	431,977	-1.21(-7.53%)
Sep 03, 2008	16.32	16.71	15.83	16.07	666,506	-0.26(-1.57%)
Sep 02, 2008	16.26	16.61	16.04	16.33	318,453	+0.45(+2.85%)
Aug 29, 2008	16.20	16.27	15.78	15.88	207,823	-0.45(-2.77%)
Aug 28, 2008	16.01	16.34	15.95	16.33	213,200	+0.35(+2.22%)
Aug 27, 2008	15.75	16.35	15.59	15.98	274,276	+0.22(+1.37%)
Aug 26, 2008	15.78	15.98	15.53	15.76	253,727	-0.06(-0.37%)
Aug 25, 2008	16.00	16.05	15.70	15.82	229,193	-0.25(-1.53%)
Aug 22, 2008	15.63	16.17	15.63	16.06	234,311	+0.52(+3.36%)
Aug 21, 2008	15.65	16.11	15.53	15.54	322,697	-0.25(-1.56%)
Aug 20, 2008	16.03	16.35	15.65	15.79	363,048	-0.19(-1.17%)
Aug 19, 2008	15.88	16.20	15.69	15.98	351,083	-0.07(-0.43%)
Aug 18, 2008	16.40	16.40	15.87	16.04	262,276	-0.25(-1.51%)
Aug 15, 2008	15.81	16.29	15.58	16.29	456,940	+0.62(+3.96%)
Aug 14, 2008	16.41	16.41	15.61	15.67	384,439	-0.89(-5.35%)
Aug 13, 2008	15.51	16.64	15.51	16.56	621,863	+1.08(+7.00%)
Aug 12, 2008	15.66	15.74	15.27	15.47	254,427	-0.28(-1.75%)
Aug 11, 2008	14.92	16.06	14.92	15.75	429,815	+0.77(+5.13%)
Aug 08, 2008	14.44	15.10	14.32	14.98	289,844	+0.53(+3.68%)
Aug 07, 2008	14.53	14.79	14.28	14.45	276,769	-0.18(-1.21%)
Aug 06, 2008	14.74	14.84	14.31	14.63	331,288	-0.17(-1.13%)
Aug 05, 2008	13.59	14.89	13.52	14.79	925,177	+1.40(+10.43%)
Aug 04, 2008	13.80	13.94	13.35	13.40	353,157	-0.38(-2.79%)
Aug 01, 2008	13.66	13.87	13.41	13.78	207,978	+0.18(+1.30%)
Jul 31, 2008	13.70	14.09	13.55	13.60	291,154	-0.32(-2.33%)
Jul 30, 2008	13.82	14.18	13.70	13.93	256,686	+0.13(+0.93%)
Jul 29, 2008	13.80	13.96	13.35	13.80	286,528	+0.43(+3.24%)
Jul 28, 2008	13.50	13.70	13.28	13.37	278,047	-0.21(-1.52%)
Jul 25, 2008	13.99	13.99	13.33	13.57	462,999	-0.40(-2.89%)
Jul 24, 2008	14.15	14.40	13.64	13.98	1,272,647	+0.06(+0.42%)
Jul 23, 2008	13.55	14.10	13.55	13.92	1,121,881	+0.44(+3.29%)
Jul 22, 2008	13.42	13.78	13.06	13.48	670,252	+0.08(+0.59%)
Jul 21, 2008	13.35	13.65	13.27	13.40	804,266	+0.13(+0.96%)
Jul 18, 2008	13.40	13.40	12.98	13.27	716,096	-0.21(-1.53%)
Jul 17, 2008	13.45	13.68	13.08	13.48	621,225	+0.03(+0.22%)
Jul 16, 2008	12.88	13.48	12.58	13.45	488,304	+0.63(+4.92%)
Jul 15, 2008	12.25	13.08	12.17	12.82	503,354	+0.38(+3.09%)
Jul 14, 2008	12.57	12.82	12.22	12.43	627,583	-0.30(-2.32%)
Jul 11, 2008	13.98	14.06	12.58	12.73	1,199,850	-1.44(-10.15%)
Jul 10, 2008	13.68	14.31	13.55	14.16	257,215	+0.48(+3.53%)
Jul 09, 2008	14.38	14.54	13.66	13.68	372,785	-0.64(-4.47%)
Jul 08, 2008	14.02	14.46	13.87	14.32	320,021	+0.35(+2.54%)
Jul 07, 2008	13.85	14.35	13.76	13.97	508,110	+0.23(+1.65%)
Jul 04, 2008	13.64	13.99	13.40	13.74	162,234	+0.00(+0.00%)
Jul 03, 2008	13.64	13.99	13.40	13.74	162,234	+0.11(+0.79%)
Jul 02, 2008	13.94	14.21	13.58	13.63	240,133	-0.33(-2.40%)
Jul 01, 2008	13.34	14.08	13.23	13.97	953,367	+0.48(+3.58%)
Jun 30, 2008	13.82	14.20	13.49	13.49	550,422	-0.29(-2.07%)
Jun 27, 2008	13.58	13.77	13.18	13.77	928,616	+0.14(+1.01%)
Jun 26, 2008	13.80	14.22	13.46	13.63	362,533	-0.78(-5.40%)
Jun 25, 2008	14.58	14.67	14.19	14.41	398,893	+0.08(+0.55%)
Jun 24, 2008	14.05	14.98	13.89	14.33	1,065,212	+0.82(+6.04%)
Jun 23, 2008	13.74	13.85	13.34	13.51	306,031	-0.16(-1.15%)
Jun 20, 2008	13.82	13.96	13.24	13.67	538,347	-0.22(-1.56%)
Jun 19, 2008	13.88	14.11	13.70	13.89	377,560	+0.00(+0.00%)
Jun 18, 2008	13.80	14.06	13.73	13.89	250,771	+0.00(+0.00%)
Jun 17, 2008	14.24	14.28	13.84	13.89	237,147	-0.33(-2.35%)
Jun 16, 2008	13.86	14.26	13.85	14.22	179,416	+0.29(+2.05%)
Jun 13, 2008	13.33	13.94	13.33	13.94	367,924	+0.78(+5.91%)
Jun 12, 2008	13.13	13.63	13.10	13.16	242,930	+0.16(+1.21%)
Jun 11, 2008	13.43	13.52	13.00	13.00	203,240	-0.45(-3.37%)
Jun 10, 2008	13.63	13.73	13.42	13.46	411,893	-0.30(-2.15%)
Jun 09, 2008	13.92	14.12	13.60	13.75	261,403	-0.17(-1.20%)
Jun 06, 2008	14.43	14.44	13.92	13.92	320,734	-0.58(-4.01%)
Jun 05, 2008	14.81	14.95	14.23	14.50	402,166	-0.31(-2.13%)
Jun 04, 2008	14.75	14.90	14.47	14.81	314,811	+0.05(+0.33%)
Jun 03, 2008	15.08	15.38	14.49	14.76	310,602	-0.29(-1.90%)