Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.656	9.853	9.400	9.705	310,672	-0.02(-0.20%)
Jul 29, 2004	9.302	9.764	9.194	9.725	351,106	+0.62(+6.81%)
Jul 28, 2004	9.066	9.400	8.879	9.105	613,116	-0.10(-1.07%)
Jul 27, 2004	8.721	9.321	8.721	9.203	585,076	+0.39(+4.47%)
Jul 26, 2004	8.760	8.987	8.603	8.810	855,517	+0.17(+1.94%)
Jul 23, 2004	8.859	8.957	8.416	8.642	761,239	-0.18(-2.01%)
Jul 22, 2004	8.465	8.957	7.786	8.819	2,711,019	-2.12(-19.35%)
Jul 21, 2004	12.54	13.00	10.94	10.94	1,099,240	-1.66(-13.20%)
Jul 20, 2004	12.14	12.65	12.13	12.60	352,427	+0.38(+3.14%)
Jul 19, 2004	12.23	12.35	11.89	12.22	466,008	+0.08(+0.65%)
Jul 16, 2004	12.52	12.71	12.11	12.14	319,003	-0.34(-2.76%)
Jul 15, 2004	12.53	12.67	12.33	12.48	279,788	+0.26(+2.09%)
Jul 14, 2004	11.98	12.48	11.94	12.23	387,070	-0.22(-1.74%)
Jul 13, 2004	12.72	13.07	12.42	12.44	454,325	-0.35(-2.77%)
Jul 12, 2004	13.24	13.68	12.24	12.80	889,957	-0.97(-7.08%)
Jul 09, 2004	13.78	14.05	13.55	13.77	205,828	+0.21(+1.52%)
Jul 08, 2004	13.78	13.81	13.44	13.56	317,784	-0.18(-1.29%)
Jul 07, 2004	13.73	14.34	13.72	13.74	429,943	-0.08(-0.57%)
Jul 06, 2004	14.81	14.83	13.68	13.82	432,381	-1.06(-7.14%)
Jul 02, 2004	15.26	15.26	14.74	14.88	432,686	-0.20(-1.31%)
Jul 01, 2004	15.33	15.47	14.94	15.08	451,887	-0.39(-2.54%)
Jun 30, 2004	15.11	15.52	14.98	15.47	394,995	+0.41(+2.75%)
Jun 29, 2004	14.57	15.06	14.57	15.06	244,840	+0.40(+2.75%)
Jun 28, 2004	14.84	14.92	14.57	14.66	208,875	-0.09(-0.60%)
Jun 25, 2004	14.24	14.80	14.19	14.75	443,251	+0.46(+3.24%)
Jun 24, 2004	14.54	15.01	14.28	14.28	365,024	-0.15(-1.02%)
Jun 23, 2004	14.03	14.51	14.00	14.43	285,985	+0.36(+2.59%)
Jun 22, 2004	13.79	14.14	13.72	14.07	384,835	+0.29(+2.07%)
Jun 21, 2004	13.96	14.28	13.78	13.78	126,178	-0.17(-1.20%)
Jun 18, 2004	13.91	14.37	13.79	13.95	277,857	-0.15(-1.05%)
Jun 17, 2004	14.43	14.43	13.88	14.10	263,431	-0.31(-2.19%)
Jun 16, 2004	14.50	14.68	14.31	14.41	218,324	-0.17(-1.15%)
Jun 15, 2004	14.54	14.76	14.37	14.58	217,816	+0.14(+0.95%)
Jun 14, 2004	14.79	15.01	14.21	14.44	405,662	-0.61(-4.06%)
Jun 10, 2004	15.43	15.73	14.97	15.05	363,704	-0.36(-2.36%)
Jun 09, 2004	15.52	15.73	15.34	15.41	387,375	-0.16(-1.01%)
Jun 08, 2004	15.62	15.82	15.26	15.57	283,750	+0.11(+0.70%)
Jun 07, 2004	15.36	15.61	15.20	15.46	209,180	+0.46(+3.08%)
Jun 04, 2004	14.86	15.26	14.67	15.00	391,134	+0.72(+5.03%)
Jun 03, 2004	14.87	14.87	14.27	14.28	307,523	-0.43(-2.94%)
Jun 02, 2004	14.97	15.11	14.55	14.72	297,262	-0.42(-2.80%)
Jun 01, 2004	14.96	15.15	14.85	15.14	278,162	+0.08(+0.52%)
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%)