Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.62	15.16	14.62	15.06	268,714	+0.39(+2.68%)
May 27, 2004	14.92	15.16	14.40	14.67	308,539	-0.27(-1.78%)
May 26, 2004	14.26	15.10	13.79	14.93	659,239	+0.78(+5.49%)
May 25, 2004	13.63	14.27	13.43	14.15	523,104	+0.45(+3.30%)
May 24, 2004	13.60	13.91	13.47	13.70	315,447	+0.23(+1.68%)
May 21, 2004	13.52	13.62	13.18	13.48	397,941	+0.15(+1.11%)
May 20, 2004	13.65	13.75	13.15	13.33	283,953	-0.27(-1.96%)
May 19, 2004	13.73	14.06	13.32	13.59	560,389	+0.28(+2.07%)
May 18, 2004	12.94	13.33	12.66	13.32	510,506	+0.65(+5.13%)
May 17, 2004	12.49	13.04	12.09	12.67	495,267	+0.04(+0.31%)
May 14, 2004	13.39	13.39	12.56	12.63	525,542	-0.49(-3.75%)
May 13, 2004	13.46	13.56	13.01	13.12	427,403	-0.25(-1.84%)
May 12, 2004	13.98	13.98	12.83	13.37	616,773	-0.62(-4.43%)
May 11, 2004	13.55	14.00	13.40	13.99	266,276	+0.64(+4.79%)
May 10, 2004	13.31	13.54	12.88	13.35	318,800	-0.22(-1.60%)
May 07, 2004	13.69	14.34	13.43	13.56	817,115	-0.28(-1.99%)
May 06, 2004	14.21	14.21	13.65	13.84	400,176	-0.33(-2.36%)
May 05, 2004	13.80	14.35	13.54	14.17	702,111	+0.32(+2.35%)
May 04, 2004	13.38	13.93	13.34	13.85	419,986	+0.53(+3.99%)
May 03, 2004	13.51	13.79	13.00	13.32	419,275	+0.29(+2.19%)
Apr 30, 2004	14.17	14.18	12.81	13.03	622,157	-0.41(-3.08%)
Apr 29, 2004	14.40	14.47	13.34	13.45	518,634	-1.01(-7.01%)
Apr 28, 2004	14.20	14.75	14.04	14.46	631,504	+0.32(+2.30%)
Apr 27, 2004	14.78	15.10	13.96	14.13	1,261,383	-0.58(-3.95%)
Apr 26, 2004	15.33	15.38	14.67	14.72	609,458	-0.59(-3.86%)
Apr 23, 2004	15.33	15.57	15.07	15.31	527,269	+0.03(+0.19%)
Apr 22, 2004	15.20	15.61	15.16	15.28	657,105	-0.14(-0.89%)
Apr 21, 2004	15.15	15.52	15.01	15.41	589,851	+0.42(+2.82%)
Apr 20, 2004	15.39	15.65	14.96	14.99	974,788	-0.31(-2.00%)
Apr 19, 2004	14.56	15.65	14.56	15.30	1,667,045	+0.46(+3.12%)
Apr 16, 2004	18.39	18.64	14.60	14.83	5,132,700	-5.65(-27.58%)
Apr 14, 2004	21.13	21.26	20.41	20.48	325,911	-0.73(-3.43%)
Apr 13, 2004	21.83	22.19	21.18	21.21	394,893	-0.54(-2.49%)
Apr 12, 2004	21.61	21.85	21.58	21.75	347,347	+0.17(+0.78%)
Apr 08, 2004	22.20	22.26	21.40	21.59	509,185	-0.30(-1.35%)
Apr 07, 2004	21.66	22.13	21.29	21.88	345,519	+0.13(+0.59%)
Apr 06, 2004	22.59	22.59	21.74	21.75	410,030	-0.95(-4.20%)
Apr 05, 2004	21.70	22.71	21.66	22.71	537,124	+0.72(+3.27%)
Apr 02, 2004	21.23	22.00	21.14	21.99	917,997	+1.71(+8.45%)
Apr 01, 2004	20.06	21.09	20.06	20.28	678,846	+0.21(+1.03%)
Mar 31, 2004	20.31	20.39	19.75	20.07	384,429	-0.11(-0.54%)
Mar 30, 2004	20.04	20.30	19.71	20.18	266,377	+0.19(+0.94%)
Mar 29, 2004	19.76	20.38	19.65	19.99	676,307	+0.59(+3.04%)
Mar 26, 2004	19.64	20.03	19.39	19.40	1,049,459	-0.17(-0.85%)
Mar 25, 2004	19.12	19.66	19.03	19.57	654,261	+0.68(+3.60%)
Mar 24, 2004	18.79	19.17	18.75	18.89	748,031	+0.06(+0.31%)
Mar 23, 2004	19.48	19.81	18.71	18.83	660,763	-0.48(-2.50%)
Mar 22, 2004	19.63	19.82	19.01	19.31	583,349	-0.53(-2.68%)
Mar 19, 2004	20.32	20.71	19.79	19.84	824,227	-0.29(-1.42%)
Mar 18, 2004	19.91	20.36	19.73	20.13	746,609	+0.11(+0.54%)
Mar 17, 2004	19.70	20.17	19.67	20.02	333,429	+0.49(+2.52%)
Mar 16, 2004	19.61	19.97	19.08	19.53	449,550	+0.25(+1.28%)
Mar 15, 2004	20.41	20.49	19.14	19.28	624,392	-1.22(-5.95%)
Mar 12, 2004	19.84	20.63	19.79	20.50	368,377	+0.94(+4.83%)
Mar 11, 2004	19.59	20.67	19.39	19.56	641,460	-0.26(-1.29%)
Mar 10, 2004	20.31	20.94	19.74	19.81	574,713	-0.52(-2.57%)
Mar 09, 2004	20.92	21.16	20.19	20.34	553,683	-0.62(-2.96%)
Mar 08, 2004	21.86	22.08	20.93	20.96	534,482	-0.78(-3.58%)
Mar 05, 2004	21.80	22.26	21.66	21.73	736,856	-0.40(-1.82%)
Mar 04, 2004	21.58	22.28	21.45	22.14	447,823	+0.71(+3.31%)
Mar 03, 2004	22.05	22.22	21.37	21.43	507,865	-0.84(-3.76%)
Mar 02, 2004	22.18	23.02	22.09	22.27	481,450	-0.05(-0.22%)