Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.63	15.17	14.63	15.07	268,451	+0.39(+2.68%)
May 27, 2004	14.94	15.17	14.41	14.68	308,237	-0.27(-1.78%)
May 26, 2004	14.28	15.11	13.80	14.95	658,594	+0.78(+5.49%)
May 25, 2004	13.65	14.29	13.44	14.17	522,592	+0.45(+3.30%)
May 24, 2004	13.62	13.92	13.48	13.72	315,138	+0.23(+1.68%)
May 21, 2004	13.54	13.64	13.19	13.49	397,551	+0.15(+1.11%)
May 20, 2004	13.67	13.76	13.16	13.34	283,675	-0.27(-1.95%)
May 19, 2004	13.74	14.07	13.33	13.61	559,840	+0.28(+2.07%)
May 18, 2004	12.96	13.34	12.67	13.33	510,007	+0.65(+5.13%)
May 17, 2004	12.50	13.05	12.10	12.68	494,783	+0.04(+0.31%)
May 14, 2004	13.40	13.40	12.57	12.64	525,028	-0.49(-3.75%)
May 13, 2004	13.47	13.58	13.03	13.13	426,985	-0.25(-1.84%)
May 12, 2004	13.99	13.99	12.84	13.38	616,170	-0.62(-4.43%)
May 11, 2004	13.57	14.01	13.41	14.00	266,015	+0.64(+4.79%)
May 10, 2004	13.32	13.56	12.90	13.36	318,488	-0.22(-1.60%)
May 07, 2004	13.71	14.36	13.44	13.58	816,316	-0.28(-1.99%)
May 06, 2004	14.22	14.22	13.67	13.85	399,784	-0.34(-2.36%)
May 05, 2004	13.81	14.37	13.56	14.19	701,424	+0.33(+2.35%)
May 04, 2004	13.39	13.94	13.35	13.86	419,576	+0.53(+3.99%)
May 03, 2004	13.53	13.80	13.02	13.33	418,865	+0.29(+2.19%)
Apr 30, 2004	14.19	14.20	12.82	13.05	621,549	-0.41(-3.07%)
Apr 29, 2004	14.41	14.48	13.35	13.46	518,126	-1.01(-7.01%)
Apr 28, 2004	14.22	14.77	14.05	14.47	630,886	+0.33(+2.30%)
Apr 27, 2004	14.80	15.11	13.97	14.15	1,260,149	-0.58(-3.95%)
Apr 26, 2004	15.34	15.39	14.68	14.73	608,862	-0.59(-3.86%)
Apr 23, 2004	15.34	15.59	15.08	15.32	526,753	+0.03(+0.19%)
Apr 22, 2004	15.21	15.63	15.17	15.29	656,463	-0.14(-0.89%)
Apr 21, 2004	15.16	15.54	15.03	15.43	589,274	+0.42(+2.82%)
Apr 20, 2004	15.41	15.67	14.98	15.01	973,834	-0.31(-2.00%)
Apr 19, 2004	14.57	15.67	14.57	15.31	1,665,414	+0.46(+3.12%)
Apr 16, 2004	18.41	18.66	14.61	14.85	5,127,679	-5.66(-27.58%)
Apr 14, 2004	21.15	21.28	20.43	20.50	325,592	-0.73(-3.43%)
Apr 13, 2004	21.85	22.21	21.20	21.23	394,507	-0.54(-2.49%)
Apr 12, 2004	21.63	21.87	21.60	21.77	347,007	+0.17(+0.78%)
Apr 08, 2004	22.22	22.28	21.42	21.61	508,687	-0.30(-1.35%)
Apr 07, 2004	21.68	22.15	21.31	21.90	345,181	+0.13(+0.59%)
Apr 06, 2004	22.61	22.61	21.76	21.77	409,629	-0.96(-4.20%)
Apr 05, 2004	21.73	22.73	21.69	22.73	536,598	+0.72(+3.27%)
Apr 02, 2004	21.25	22.02	21.16	22.01	917,099	+1.71(+8.45%)
Apr 01, 2004	20.08	21.11	20.08	20.30	678,182	+0.21(+1.03%)
Mar 31, 2004	20.33	20.41	19.76	20.09	384,053	-0.11(-0.54%)
Mar 30, 2004	20.06	20.32	19.73	20.20	266,117	+0.19(+0.94%)
Mar 29, 2004	19.77	20.40	19.67	20.01	675,645	+0.59(+3.04%)
Mar 26, 2004	19.66	20.05	19.41	19.42	1,048,432	-0.17(-0.86%)
Mar 25, 2004	19.13	19.68	19.05	19.59	653,621	+0.68(+3.60%)
Mar 24, 2004	18.81	19.19	18.77	18.91	747,300	+0.06(+0.31%)
Mar 23, 2004	19.50	19.83	18.73	18.85	660,116	-0.48(-2.50%)
Mar 22, 2004	19.65	19.84	19.03	19.33	582,778	-0.53(-2.68%)
Mar 19, 2004	20.34	20.73	19.81	19.86	823,420	-0.29(-1.42%)
Mar 18, 2004	19.93	20.38	19.75	20.15	745,879	+0.11(+0.54%)
Mar 17, 2004	19.72	20.19	19.69	20.04	333,103	+0.49(+2.52%)
Mar 16, 2004	19.63	19.99	19.09	19.55	449,110	+0.25(+1.28%)
Mar 15, 2004	20.43	20.51	19.16	19.30	623,782	-1.22(-5.95%)
Mar 12, 2004	19.86	20.65	19.81	20.52	368,017	+0.95(+4.83%)
Mar 11, 2004	19.61	20.69	19.41	19.58	640,833	-0.26(-1.29%)
Mar 10, 2004	20.33	20.96	19.75	19.83	574,151	-0.52(-2.57%)
Mar 09, 2004	20.94	21.18	20.21	20.36	553,142	-0.62(-2.96%)
Mar 08, 2004	21.88	22.10	20.95	20.98	533,959	-0.78(-3.58%)
Mar 05, 2004	21.82	22.28	21.68	21.75	736,135	-0.40(-1.82%)
Mar 04, 2004	21.60	22.30	21.47	22.16	447,385	+0.71(+3.31%)
Mar 03, 2004	22.07	22.24	21.39	21.45	507,368	-0.84(-3.76%)
Mar 02, 2004	22.20	23.05	22.11	22.29	480,980	-0.05(-0.22%)