Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	9.311	9.518	8.986	9.508	322,446	+0.30(+3.21%)
Apr 29, 2003	8.887	9.400	8.887	9.212	172,133	+0.31(+3.43%)
Apr 28, 2003	8.946	9.065	8.592	8.907	150,008	+0.10(+1.12%)
Apr 25, 2003	9.193	9.193	8.799	8.808	279,209	-0.43(-4.69%)
Apr 24, 2003	9.242	9.419	9.055	9.242	249,269	-0.06(-0.64%)
Apr 23, 2003	8.887	9.488	8.848	9.301	401,510	+0.47(+5.36%)
Apr 22, 2003	8.473	9.015	8.158	8.828	406,280	+0.35(+4.19%)
Apr 21, 2003	8.257	8.562	8.257	8.473	274,947	+0.32(+3.86%)
Apr 17, 2003	7.498	8.267	7.498	8.158	279,006	+0.66(+8.80%)
Apr 16, 2003	7.390	7.823	7.380	7.498	322,040	+0.17(+2.28%)
Apr 15, 2003	7.685	7.685	7.262	7.330	361,927	-0.26(-3.38%)
Apr 14, 2003	7.882	7.882	7.390	7.587	464,943	+0.01(+0.13%)
Apr 11, 2003	7.774	8.060	7.547	7.577	348,631	-0.48(-5.99%)
Apr 10, 2003	8.129	8.267	8.000	8.060	110,120	-0.08(-0.97%)
Apr 09, 2003	8.286	8.326	8.030	8.138	201,059	-0.13(-1.55%)
Apr 08, 2003	8.562	8.562	8.188	8.267	174,062	-0.30(-3.45%)
Apr 07, 2003	8.887	8.887	8.473	8.562	263,072	+0.09(+1.05%)
Apr 04, 2003	8.720	8.732	8.247	8.473	373,700	-0.27(-3.04%)
Apr 03, 2003	8.907	8.956	8.670	8.739	198,623	-0.11(-1.22%)
Apr 02, 2003	8.887	9.163	8.749	8.848	328,942	+0.12(+1.35%)
Apr 01, 2003	8.503	8.799	8.365	8.730	301,843	+0.27(+3.14%)
Mar 31, 2003	8.749	8.808	8.375	8.464	264,631	-0.46(-5.18%)
Mar 28, 2003	9.015	9.173	8.868	8.926	122,424	-0.09(-1.01%)
Mar 27, 2003	9.094	9.163	8.818	9.016	187,885	-0.10(-1.07%)
Mar 26, 2003	9.301	9.419	9.094	9.114	176,599	-0.19(-2.01%)
Mar 25, 2003	9.360	9.538	9.005	9.301	236,234	-0.06(-0.63%)
Mar 24, 2003	9.577	9.764	9.311	9.360	198,892	-0.66(-6.59%)
Mar 21, 2003	10.10	10.25	9.804	10.02	20,339,396	+0.30(+3.04%)
Mar 20, 2003	9.518	9.941	9.291	9.725	219,269	+0.16(+1.66%)
Mar 19, 2003	9.547	9.636	9.212	9.566	247,201	+0.02(+0.20%)
Mar 18, 2003	9.380	9.764	9.212	9.547	504,850	+0.70(+7.91%)
Mar 17, 2003	8.020	9.065	7.882	8.848	760,002	+0.83(+10.32%)
Mar 14, 2003	8.276	8.574	8.020	8.020	368,729	-0.31(-3.67%)
Mar 13, 2003	8.129	8.385	7.981	8.326	363,145	+0.40(+5.10%)
Mar 12, 2003	8.050	8.216	7.794	7.922	375,608	-0.16(-1.95%)
Mar 11, 2003	8.572	8.601	7.981	8.079	373,091	-0.24(-2.84%)
Mar 10, 2003	8.641	8.749	8.267	8.316	296,666	-0.35(-4.09%)
Mar 07, 2003	8.641	8.868	8.493	8.670	200,295	-0.18(-2.00%)
Mar 06, 2003	9.005	9.065	8.680	8.848	334,625	-0.20(-2.26%)
Mar 05, 2003	9.262	9.311	8.907	9.053	259,926	-0.25(-2.67%)
Mar 04, 2003	9.823	9.882	9.222	9.301	209,179	-0.54(-5.51%)
Mar 03, 2003	10.37	10.41	9.715	9.843	275,860	-0.27(-2.63%)
Feb 28, 2003	10.00	10.17	9.813	10.11	161,882	+0.16(+1.58%)
Feb 27, 2003	9.567	9.991	9.469	9.951	258,911	+0.48(+5.10%)
Feb 26, 2003	10.00	10.00	9.469	9.469	326,404	-0.27(-2.73%)
Feb 25, 2003	9.449	9.912	9.094	9.735	506,658	+0.28(+2.92%)
Feb 24, 2003	9.873	9.971	9.429	9.459	150,718	-0.33(-3.42%)
Feb 21, 2003	9.991	9.991	9.498	9.794	274,033	-0.18(-1.78%)
Feb 20, 2003	9.853	10.09	9.675	9.971	552,533	+0.02(+0.20%)
Feb 19, 2003	10.51	10.59	9.932	9.951	369,438	-0.18(-1.75%)
Feb 18, 2003	10.00	10.74	10.00	10.13	718,069	+0.51(+5.33%)
Feb 14, 2003	9.153	9.902	9.025	9.616	709,138	+0.59(+6.55%)
Feb 13, 2003	9.134	9.134	8.838	9.025	515,284	+0.04(+0.44%)
Feb 12, 2003	9.104	9.419	8.976	8.986	372,888	-0.15(-1.62%)
Feb 11, 2003	9.390	9.538	9.104	9.134	391,462	-0.21(-2.22%)
Feb 10, 2003	9.222	9.685	9.074	9.340	396,029	+0.00(+0.00%)
Feb 07, 2003	9.715	9.853	9.222	9.340	250,791	-0.22(-2.27%)
Feb 06, 2003	9.469	9.833	9.370	9.557	228,767	+0.01(+0.10%)
Feb 05, 2003	9.409	10.35	9.252	9.547	638,092	-0.01(-0.10%)
Feb 04, 2003	9.754	9.853	9.311	9.557	451,546	-0.32(-3.19%)