Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.41	26.50	25.48	25.66	278,926	-0.56(-2.14%)
Dec 30, 2003	26.33	26.54	25.86	26.23	188,663	-0.14(-0.52%)
Dec 29, 2003	25.68	26.40	25.52	26.36	174,116	+0.89(+3.48%)
Dec 26, 2003	25.21	25.75	25.21	25.48	54,771	+0.18(+0.70%)
Dec 24, 2003	25.53	25.61	25.30	25.30	57,941	-0.38(-1.50%)
Dec 23, 2003	25.00	25.68	25.00	25.68	183,424	+0.53(+2.12%)
Dec 22, 2003	24.75	25.20	24.71	25.15	304,455	+0.37(+1.51%)
Dec 19, 2003	24.50	25.30	24.49	24.78	391,532	+0.18(+0.72%)
Dec 18, 2003	23.27	24.70	23.11	24.60	421,248	+1.28(+5.49%)
Dec 17, 2003	23.74	23.74	22.94	23.32	180,294	-0.20(-0.84%)
Dec 16, 2003	23.72	23.97	22.77	23.52	582,332	-0.32(-1.32%)
Dec 15, 2003	25.81	25.81	23.77	23.83	530,630	-1.13(-4.54%)
Dec 12, 2003	24.67	25.10	24.28	24.97	360,946	+0.49(+2.01%)
Dec 11, 2003	23.28	24.66	23.28	24.47	353,834	+1.11(+4.77%)
Dec 10, 2003	23.36	24.00	22.85	23.36	338,147	-0.18(-0.75%)
Dec 09, 2003	24.93	24.98	23.32	23.54	530,522	-1.11(-4.52%)
Dec 08, 2003	24.50	25.16	24.16	24.65	487,257	+0.02(+0.08%)
Dec 05, 2003	25.64	25.29	24.58	24.63	390,309	-1.00(-3.92%)
Dec 04, 2003	26.15	26.36	24.89	25.64	919,291	-0.38(-1.48%)
Dec 03, 2003	27.45	27.60	26.02	26.02	612,485	-1.18(-4.35%)
Dec 02, 2003	27.68	28.00	27.08	27.20	702,242	-0.43(-1.57%)
Dec 01, 2003	26.56	27.71	26.37	27.64	1,041,971	+1.56(+5.97%)
Nov 28, 2003	25.70	26.28	25.70	26.08	181,573	+0.33(+1.26%)
Nov 26, 2003	26.40	26.55	25.37	25.75	493,778	-0.35(-1.36%)
Nov 25, 2003	26.26	26.35	25.96	26.11	672,057	+0.00(+0.00%)
Nov 24, 2003	26.30	26.65	25.91	26.11	744,717	+0.25(+0.95%)
Nov 21, 2003	26.02	26.30	25.36	25.86	714,780	-0.16(-0.61%)
Nov 20, 2003	25.92	26.42	25.62	26.02	701,883	-0.04(-0.15%)
Nov 19, 2003	25.71	26.33	25.63	26.06	408,650	+0.32(+1.22%)
Nov 18, 2003	26.99	27.46	25.62	25.74	701,269	-0.67(-2.54%)
Nov 17, 2003	26.97	27.09	26.04	26.41	478,329	-1.02(-3.73%)
Nov 14, 2003	28.57	28.63	27.14	27.44	654,457	-1.19(-4.16%)
Nov 13, 2003	28.97	29.55	28.10	28.63	436,008	-0.67(-2.29%)
Nov 12, 2003	28.89	29.36	28.77	29.30	654,028	+0.39(+1.36%)
Nov 11, 2003	27.71	28.91	27.53	28.91	1,393,711	+1.15(+4.15%)
Nov 10, 2003	28.42	28.89	27.71	27.75	1,229,565	-0.57(-2.02%)
Nov 07, 2003	28.32	28.47	27.58	28.32	838,367	+0.09(+0.31%)
Nov 06, 2003	26.11	28.24	25.91	28.24	1,414,810	+2.14(+8.19%)
Nov 05, 2003	25.62	26.10	25.05	26.10	829,126	+0.24(+0.91%)
Nov 04, 2003	25.02	26.09	24.63	25.86	2,781,348	+2.07(+8.70%)
Nov 03, 2003	22.49	23.85	22.46	23.79	503,005	+1.31(+5.83%)
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%)