Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	22.15	22.65	21.75	21.83	1,115,817	-0.05(-0.22%)
Jun 27, 2002	22.63	23.21	21.82	21.88	789,829	-0.32(-1.46%)
Jun 26, 2002	21.13	22.64	21.12	22.21	431,333	+0.34(+1.58%)
Jun 25, 2002	23.48	24.04	21.27	21.86	942,207	+0.60(+2.82%)
Jun 21, 2002	22.49	22.50	21.72	21.26	883,897	-0.63(-2.88%)
Jun 20, 2002	22.50	23.38	21.89	21.89	983,858	-0.85(-3.72%)
Jun 19, 2002	24.41	24.42	22.64	22.74	1,804,366	-1.81(-7.38%)
Jun 18, 2002	25.51	26.73	24.44	24.55	1,234,978	-0.60(-2.39%)
Jun 17, 2002	24.32	25.53	24.31	25.15	921,078	+0.95(+3.95%)
Jun 14, 2002	23.82	24.66	23.38	24.20	1,120,897	-0.91(-3.61%)
Jun 12, 2002	25.39	26.04	24.61	25.10	563,800	-0.67(-2.60%)
Jun 11, 2002	26.89	27.81	25.69	25.77	418,736	-0.87(-3.25%)
Jun 10, 2002	25.94	27.01	25.50	26.64	402,279	+1.14(+4.48%)
Jun 07, 2002	24.91	26.17	24.56	25.50	626,276	-0.78(-2.96%)
Jun 06, 2002	27.42	27.42	25.84	26.27	389,987	-1.15(-4.20%)
Jun 05, 2002	28.01	28.79	27.07	27.43	212,618	-2.40(-8.05%)
May 31, 2002	29.68	30.71	29.63	29.83	530,074	-1.01(-3.29%)
May 28, 2002	29.68	30.84	29.53	30.84	308,414	+1.43(+4.85%)
May 27, 2002	32.19	32.19	29.10	29.41	961,813	+0.00(+0.00%)
May 24, 2002	32.19	32.19	29.10	29.41	960,696	-3.81(-11.47%)
May 23, 2002	33.57	33.86	32.00	33.22	287,182	-0.31(-0.91%)
May 22, 2002	33.57	34.15	32.91	33.53	171,476	-0.10(-0.29%)
May 21, 2002	36.22	36.32	33.58	33.63	247,056	-2.60(-7.17%)
May 20, 2002	36.20	36.41	35.54	36.23	300,490	-0.34(-0.94%)
May 17, 2002	36.83	37.38	36.27	36.57	315,525	-0.19(-0.51%)
May 16, 2002	36.77	37.41	36.27	36.76	262,396	-0.17(-0.45%)
May 15, 2002	35.68	38.23	34.41	36.92	1,525,818	+1.58(+4.48%)
May 14, 2002	33.52	35.53	33.51	35.34	622,923	+2.43(+7.39%)
May 13, 2002	30.67	32.93	30.67	32.91	464,043	+2.26(+7.39%)
May 10, 2002	32.69	33.14	29.90	30.64	443,015	-2.10(-6.40%)
May 09, 2002	33.85	34.93	32.23	32.74	495,128	-1.66(-4.84%)
May 08, 2002	31.16	34.54	31.11	34.40	426,558	+3.70(+12.06%)
May 07, 2002	31.11	31.76	28.71	30.70	655,736	-0.06(-0.19%)
May 06, 2002	30.84	31.87	30.76	30.76	349,251	-0.12(-0.38%)
May 03, 2002	32.81	32.82	30.52	30.88	607,584	-1.46(-4.51%)
May 02, 2002	34.72	35.76	32.26	32.34	515,954	-2.37(-6.83%)
May 01, 2002	33.86	35.29	32.98	34.71	215,057	+0.45(+1.32%)
Apr 30, 2002	33.52	35.54	33.43	34.26	459,980	+0.60(+1.78%)
Apr 29, 2002	33.17	34.50	32.78	33.66	268,795	+0.43(+1.30%)
Apr 26, 2002	35.25	36.25	32.71	33.22	654,415	-2.05(-5.80%)
Apr 25, 2002	34.50	35.83	33.72	35.27	177,775	+0.77(+2.22%)
Apr 24, 2002	35.32	36.42	34.36	34.50	319,182	-0.42(-1.21%)
Apr 23, 2002	35.14	36.18	34.75	34.93	312,680	-0.13(-0.36%)
Apr 22, 2002	35.96	36.03	34.40	35.05	241,774	-1.08(-3.00%)
Apr 19, 2002	36.52	36.89	36.04	36.14	231,920	-0.29(-0.78%)
Apr 18, 2002	37.51	37.94	35.78	36.42	716,890	-0.79(-2.12%)
Apr 17, 2002	37.41	38.94	36.91	37.21	650,148	-0.74(-1.95%)
Apr 16, 2002	34.21	38.14	34.17	37.95	1,089,608	+4.02(+11.84%)
Apr 15, 2002	33.42	34.45	33.42	33.93	1,023,374	+0.61(+1.83%)
Apr 12, 2002	32.14	33.75	31.84	33.32	296,731	+1.27(+3.96%)
Apr 11, 2002	32.70	32.88	31.99	32.05	119,058	-0.64(-1.95%)
Apr 10, 2002	32.33	33.12	31.84	32.69	198,904	+0.38(+1.19%)
Apr 09, 2002	33.38	33.92	31.75	32.31	258,027	-1.08(-3.24%)
Apr 08, 2002	33.12	33.55	32.61	33.39	356,667	-0.19(-0.56%)
Apr 05, 2002	34.25	34.60	33.32	33.58	221,863	-0.63(-1.84%)
Apr 04, 2002	33.70	34.70	33.44	34.21	179,502	+0.57(+1.70%)
Apr 03, 2002	34.48	35.16	33.05	33.64	161,419	-0.97(-2.82%)
Apr 02, 2002	35.40	35.40	34.50	34.61	237,101	-0.63(-1.79%)
Apr 01, 2002	35.45	35.71	34.38	35.24	317,353	-0.16(-0.44%)
Mar 29, 2002	33.66	36.01	33.47	35.40	782,210	+0.00(+0.00%)
Mar 28, 2002	33.66	36.01	33.47	35.40	782,210	+1.75(+5.21%)
Mar 27, 2002	32.29	33.73	32.29	33.65	200,631	+1.40(+4.33%)
Mar 26, 2002	33.01	33.47	31.61	32.25	573,146	-0.57(-1.74%)
Mar 25, 2002	33.78	34.75	32.50	32.82	237,304	-1.16(-3.42%)
Mar 22, 2002	33.43	34.41	32.88	33.98	223,691	+0.51(+1.53%)
Mar 21, 2002	32.56	33.57	32.09	33.47	175,844	+1.04(+3.22%)
Mar 20, 2002	33.44	33.44	32.22	32.43	176,860	-1.01(-3.03%)
Mar 19, 2002	33.08	33.60	32.93	33.44	205,609	+0.40(+1.22%)
Mar 18, 2002	32.24	33.60	32.02	33.04	548,258	+0.95(+2.98%)
Mar 15, 2002	30.54	32.69	30.46	32.08	253,456	+1.51(+4.93%)
Mar 14, 2002	30.53	31.14	29.56	30.58	390,800	+0.06(+0.19%)
Mar 13, 2002	31.29	31.45	30.48	30.52	476,741	-1.26(-3.97%)
Mar 12, 2002	31.36	32.73	30.88	31.78	854,031	-0.16(-0.49%)
Mar 11, 2002	33.60	33.62	31.58	31.93	422,495	-1.77(-5.26%)
Mar 08, 2002	32.39	34.45	32.38	33.71	720,750	+1.47(+4.55%)
Mar 07, 2002	30.91	32.28	30.86	32.24	830,565	+1.60(+5.24%)
Mar 06, 2002	28.74	31.02	28.40	30.63	787,086	+1.61(+5.56%)
Mar 05, 2002	28.94	29.27	28.30	29.02	390,495	-0.07(-0.24%)
Mar 04, 2002	29.97	30.61	28.95	29.09	766,566	-0.96(-3.21%)
Mar 01, 2002	24.74	30.17	24.74	30.05	1,095,500	+5.35(+21.63%)
Feb 28, 2002	26.01	26.65	24.71	24.71	224,199	-1.20(-4.64%)
Feb 27, 2002	26.40	27.44	25.89	25.91	287,995	-0.44(-1.68%)
Feb 26, 2002	26.69	26.93	25.66	26.35	324,363	-0.32(-1.18%)
Feb 25, 2002	25.65	27.01	25.35	26.67	399,435	+0.97(+3.79%)
Feb 22, 2002	25.20	26.04	24.81	25.69	250,713	+0.48(+1.91%)
Feb 21, 2002	26.64	26.74	25.19	25.21	170,054	-1.44(-5.39%)
Feb 20, 2002	25.40	27.14	25.10	26.65	452,158	+1.30(+5.13%)
Feb 19, 2002	26.55	26.55	25.35	25.35	166,295	-1.20(-4.52%)
Feb 18, 2002	26.41	26.87	26.00	26.55	278,446	+0.00(+0.00%)
Feb 15, 2002	26.41	26.87	26.00	26.55	277,329	+0.08(+0.30%)
Feb 14, 2002	28.34	28.76	26.15	26.47	1,375,572	-2.02(-7.08%)
Feb 13, 2002	23.91	28.75	23.89	28.49	919,249	+3.98(+16.22%)
Feb 12, 2002	24.56	24.79	24.12	24.51	131,248	-0.01(-0.04%)
Feb 11, 2002	23.97	24.89	23.97	24.52	151,565	+0.51(+2.13%)
Feb 08, 2002	24.33	24.51	23.24	24.01	645,577	-0.26(-1.05%)
Feb 07, 2002	25.84	25.84	24.26	24.27	194,638	-1.54(-5.95%)
Feb 06, 2002	24.92	25.84	24.86	25.80	344,172	+0.98(+3.97%)
Feb 05, 2002	24.71	24.96	23.72	24.82	243,501	-0.09(-0.36%)
Feb 04, 2002	24.46	25.37	24.46	24.91	194,739	+0.38(+1.57%)
Feb 01, 2002	25.29	25.46	24.36	24.52	419,447	-0.78(-3.07%)
Jan 31, 2002	25.69	25.84	24.94	25.30	362,661	-0.21(-0.81%)
Jan 30, 2002	25.24	26.01	24.61	25.51	263,919	+0.46(+1.85%)
Jan 29, 2002	25.89	26.25	24.72	25.04	123,629	-0.80(-3.09%)
Jan 28, 2002	26.09	26.97	25.25	25.84	223,590	-0.25(-0.94%)
Jan 25, 2002	25.35	26.65	25.15	26.09	126,067	+0.73(+2.87%)
Jan 24, 2002	25.66	26.58	24.75	25.36	186,308	-0.24(-0.92%)
Jan 23, 2002	24.81	25.59	24.37	25.59	208,961	+1.28(+5.26%)
Jan 22, 2002	24.49	24.97	24.10	24.31	307,703	-0.27(-1.08%)
Jan 21, 2002	23.97	24.76	23.28	24.58	349,658	+0.00(+0.00%)
Jan 18, 2002	23.97	24.76	23.28	24.58	348,845	+0.61(+2.55%)
Jan 17, 2002	24.12	24.29	23.13	23.97	620,384	+0.09(+0.37%)
Jan 16, 2002	25.05	25.05	23.63	23.88	438,647	-2.17(-8.31%)
Jan 15, 2002	27.47	27.48	25.23	26.05	551,407	-1.25(-4.58%)
Jan 14, 2002	27.76	27.91	27.02	27.30	259,754	-0.66(-2.36%)
Jan 11, 2002	28.84	29.70	27.40	27.96	652,180	-0.89(-3.07%)
Jan 10, 2002	29.21	29.21	28.38	28.84	178,689	+2.62(+9.99%)