Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.657	9.854	9.401	9.706	310,649	-0.02(-0.20%)
Jul 29, 2004	9.302	9.765	9.194	9.726	351,080	+0.62(+6.81%)
Jul 28, 2004	9.066	9.401	8.879	9.106	613,070	-0.10(-1.07%)
Jul 27, 2004	8.722	9.322	8.722	9.204	585,032	+0.39(+4.47%)
Jul 26, 2004	8.761	8.987	8.604	8.810	855,453	+0.17(+1.94%)
Jul 23, 2004	8.860	8.958	8.417	8.643	761,182	-0.18(-2.01%)
Jul 22, 2004	8.466	8.958	7.787	8.820	2,710,815	-2.12(-19.35%)
Jul 21, 2004	12.54	13.00	10.94	10.94	1,099,157	-1.66(-13.20%)
Jul 20, 2004	12.14	12.65	12.13	12.60	352,400	+0.38(+3.14%)
Jul 19, 2004	12.23	12.35	11.89	12.22	465,973	+0.08(+0.65%)
Jul 16, 2004	12.52	12.71	12.11	12.14	318,979	-0.34(-2.76%)
Jul 15, 2004	12.53	12.67	12.33	12.48	279,767	+0.26(+2.09%)
Jul 14, 2004	11.98	12.48	11.94	12.23	387,041	-0.22(-1.74%)
Jul 13, 2004	12.72	13.07	12.42	12.44	454,291	-0.35(-2.77%)
Jul 12, 2004	13.24	13.68	12.24	12.80	889,891	-0.97(-7.08%)
Jul 09, 2004	13.78	14.05	13.56	13.77	205,812	+0.21(+1.52%)
Jul 08, 2004	13.78	13.81	13.44	13.56	317,760	-0.18(-1.29%)
Jul 07, 2004	13.73	14.34	13.72	13.74	429,910	-0.08(-0.57%)
Jul 06, 2004	14.82	14.83	13.68	13.82	432,348	-1.06(-7.14%)
Jul 02, 2004	15.26	15.26	14.74	14.88	432,653	-0.20(-1.31%)
Jul 01, 2004	15.33	15.47	14.94	15.08	451,853	-0.39(-2.54%)
Jun 30, 2004	15.11	15.52	14.98	15.47	394,965	+0.41(+2.74%)
Jun 29, 2004	14.57	15.06	14.57	15.06	244,821	+0.40(+2.75%)
Jun 28, 2004	14.84	14.92	14.57	14.66	208,860	-0.09(-0.60%)
Jun 25, 2004	14.24	14.81	14.19	14.75	443,218	+0.46(+3.24%)
Jun 24, 2004	14.54	15.01	14.28	14.28	364,997	-0.15(-1.02%)
Jun 23, 2004	14.03	14.51	14.00	14.43	285,963	+0.36(+2.59%)
Jun 22, 2004	13.79	14.15	13.72	14.07	384,806	+0.29(+2.07%)
Jun 21, 2004	13.96	14.28	13.78	13.78	126,169	-0.17(-1.20%)
Jun 18, 2004	13.91	14.37	13.79	13.95	277,837	-0.15(-1.05%)
Jun 17, 2004	14.43	14.43	13.88	14.10	263,411	-0.31(-2.19%)
Jun 16, 2004	14.50	14.68	14.31	14.41	218,307	-0.17(-1.15%)
Jun 15, 2004	14.54	14.77	14.37	14.58	217,799	+0.14(+0.95%)
Jun 14, 2004	14.80	15.01	14.21	14.44	405,631	-0.61(-4.05%)
Jun 10, 2004	15.44	15.73	14.97	15.05	363,677	-0.36(-2.36%)
Jun 09, 2004	15.52	15.73	15.34	15.42	387,346	-0.16(-1.01%)
Jun 08, 2004	15.62	15.82	15.26	15.57	283,729	+0.11(+0.70%)
Jun 07, 2004	15.36	15.61	15.20	15.46	209,165	+0.46(+3.08%)
Jun 04, 2004	14.86	15.26	14.67	15.00	391,105	+0.72(+5.03%)
Jun 03, 2004	14.87	14.87	14.27	14.28	307,500	-0.43(-2.94%)
Jun 02, 2004	14.97	15.11	14.55	14.72	297,239	-0.42(-2.80%)
Jun 01, 2004	14.96	15.15	14.85	15.14	278,141	+0.08(+0.52%)
May 28, 2004	14.62	15.16	14.62	15.06	268,694	+0.39(+2.68%)
May 27, 2004	14.92	15.16	14.40	14.67	308,515	-0.27(-1.78%)
May 26, 2004	14.26	15.10	13.79	14.93	659,189	+0.78(+5.49%)
May 25, 2004	13.63	14.27	13.43	14.16	523,065	+0.45(+3.30%)
May 24, 2004	13.60	13.91	13.47	13.70	315,423	+0.23(+1.68%)
May 21, 2004	13.53	13.62	13.18	13.48	397,911	+0.15(+1.11%)
May 20, 2004	13.65	13.75	13.15	13.33	283,932	-0.27(-1.96%)
May 19, 2004	13.73	14.06	13.32	13.59	560,347	+0.28(+2.07%)
May 18, 2004	12.94	13.33	12.66	13.32	510,468	+0.65(+5.13%)
May 17, 2004	12.49	13.04	12.09	12.67	495,230	+0.04(+0.31%)
May 14, 2004	13.39	13.39	12.56	12.63	525,503	-0.49(-3.75%)
May 13, 2004	13.46	13.56	13.01	13.12	427,371	-0.25(-1.84%)
May 12, 2004	13.98	13.98	12.83	13.37	616,727	-0.62(-4.43%)
May 11, 2004	13.56	14.00	13.40	13.99	266,256	+0.64(+4.79%)
May 10, 2004	13.31	13.55	12.89	13.35	318,776	-0.22(-1.60%)
May 07, 2004	13.69	14.34	13.43	13.56	817,054	-0.28(-1.99%)
May 06, 2004	14.21	14.21	13.65	13.84	400,146	-0.33(-2.36%)
May 05, 2004	13.80	14.35	13.55	14.18	702,059	+0.32(+2.35%)
May 04, 2004	13.38	13.93	13.34	13.85	419,955	+0.53(+3.99%)