Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	22.91	23.09	22.34	22.48	236,634	-0.30(-1.30%)
Oct 30, 2003	22.07	24.11	22.41	22.78	572,991	+0.71(+3.21%)
Oct 29, 2003	21.76	22.46	21.56	22.07	284,005	+0.16(+0.72%)
Oct 28, 2003	19.90	21.91	19.90	21.91	560,582	+2.09(+10.54%)
Oct 27, 2003	19.29	19.95	19.29	19.82	310,899	+0.63(+3.29%)
Oct 24, 2003	19.06	19.40	18.87	19.19	142,914	+0.03(+0.15%)
Oct 23, 2003	19.53	19.80	18.80	19.16	303,286	-0.80(-4.00%)
Oct 22, 2003	20.98	20.98	19.96	19.96	243,197	-1.12(-5.33%)
Oct 21, 2003	20.92	21.46	20.67	21.08	349,184	-0.04(-0.19%)
Oct 20, 2003	20.95	21.39	20.27	21.12	278,190	-0.10(-0.47%)
Oct 17, 2003	20.83	21.67	20.69	21.22	577,342	-0.96(-4.35%)
Oct 16, 2003	22.19	22.25	21.70	22.19	226,747	+0.00(+0.00%)
Oct 15, 2003	22.20	22.79	22.02	22.19	773,643	+0.64(+2.97%)
Oct 14, 2003	21.89	21.91	21.12	21.55	362,441	-0.38(-1.75%)
Oct 13, 2003	21.40	22.26	21.40	21.93	202,429	+0.66(+3.10%)
Oct 10, 2003	21.67	21.72	21.01	21.27	142,142	-0.43(-2.00%)
Oct 09, 2003	21.75	22.31	21.24	21.70	223,565	+0.46(+2.18%)
Oct 08, 2003	21.97	21.97	21.02	21.24	203,968	-0.69(-3.14%)
Oct 07, 2003	20.92	21.95	20.92	21.93	269,130	+0.74(+3.49%)
Oct 06, 2003	21.12	21.33	20.85	21.19	300,278	+0.20(+0.94%)
Oct 03, 2003	19.62	21.75	19.60	20.99	1,107,255	+1.97(+10.36%)
Oct 02, 2003	18.72	19.38	18.62	19.02	256,175	+0.37(+2.01%)
Oct 01, 2003	18.73	19.06	18.38	18.65	819,906	+0.06(+0.32%)
Sep 30, 2003	19.87	20.07	18.59	18.59	499,675	-1.50(-7.46%)
Sep 29, 2003	18.99	20.24	18.99	20.09	784,306	+1.26(+6.70%)
Sep 26, 2003	19.44	19.56	18.77	18.83	453,189	-0.68(-3.48%)
Sep 25, 2003	20.16	20.51	19.44	19.51	541,069	-0.70(-3.46%)
Sep 24, 2003	21.86	21.86	20.21	20.21	473,465	-1.66(-7.57%)
Sep 23, 2003	21.23	21.87	21.23	21.86	296,758	+0.63(+2.97%)
Sep 22, 2003	21.64	21.83	20.95	21.23	390,205	-0.80(-3.62%)
Sep 19, 2003	22.46	22.46	21.81	22.03	240,630	-0.29(-1.28%)
Sep 18, 2003	22.07	22.39	21.43	22.31	713,522	-0.20(-0.88%)
Sep 17, 2003	22.38	22.71	22.33	22.51	222,109	+0.10(+0.44%)
Sep 16, 2003	21.87	22.64	21.87	22.41	236,853	+0.63(+2.89%)
Sep 15, 2003	22.35	22.65	21.66	21.78	267,355	-0.42(-1.91%)
Sep 12, 2003	22.39	22.39	21.89	22.21	268,065	-0.29(-1.27%)
Sep 11, 2003	21.78	22.74	21.47	22.49	336,477	+0.72(+3.30%)
Sep 10, 2003	23.35	23.64	21.77	21.77	890,067	-1.86(-7.88%)
Sep 09, 2003	24.09	24.23	23.60	23.64	268,979	-0.46(-1.92%)
Sep 08, 2003	23.48	24.28	23.38	24.10	320,237	+0.43(+1.83%)
Sep 05, 2003	24.05	24.21	23.34	23.67	536,740	-0.51(-2.12%)
Sep 04, 2003	23.30	24.29	23.15	24.18	654,685	+0.89(+3.81%)
Sep 03, 2003	23.64	24.14	23.27	23.29	693,763	-0.35(-1.50%)
Sep 02, 2003	23.79	23.79	23.25	23.64	413,720	-0.06(-0.25%)
Aug 29, 2003	23.25	24.14	23.08	23.70	368,653	+0.21(+0.88%)
Aug 28, 2003	22.86	23.52	22.50	23.50	866,620	+0.62(+2.71%)
Aug 27, 2003	22.23	22.94	22.05	22.88	657,831	+0.78(+3.52%)
Aug 26, 2003	22.14	22.44	21.33	22.10	324,399	-0.11(-0.49%)
Aug 25, 2003	22.68	22.71	21.82	22.21	329,372	-0.54(-2.37%)
Aug 22, 2003	23.66	23.99	22.64	22.75	558,867	-0.64(-2.75%)
Aug 21, 2003	22.96	23.66	22.90	23.39	300,140	+0.75(+3.31%)
Aug 20, 2003	22.15	22.96	22.09	22.64	295,877	+0.32(+1.41%)
Aug 19, 2003	21.92	22.42	21.83	22.32	446,607	+0.21(+0.94%)
Aug 18, 2003	20.70	22.15	20.70	22.12	659,049	+1.41(+6.80%)
Aug 15, 2003	20.98	21.07	20.69	20.71	222,390	-0.24(-1.13%)
Aug 14, 2003	20.54	20.98	20.44	20.95	444,780	+0.36(+1.77%)
Aug 13, 2003	19.85	20.94	19.68	20.58	540,293	+0.78(+3.93%)
Aug 12, 2003	18.77	19.85	18.64	19.80	438,385	+1.02(+5.41%)
Aug 11, 2003	17.87	18.88	17.87	18.79	311,711	+0.84(+4.66%)
Aug 08, 2003	18.33	18.34	17.66	17.95	525,676	-0.24(-1.30%)
Aug 07, 2003	18.63	18.86	17.88	18.19	329,575	-0.48(-2.59%)
Aug 06, 2003	18.76	18.98	18.52	18.67	254,160	-0.25(-1.30%)
Aug 05, 2003	18.99	19.21	18.85	18.92	369,567	-0.17(-0.88%)
Aug 04, 2003	19.16	19.40	18.77	19.08	259,235	+0.01(+0.05%)