Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.64	15.19	14.64	15.09	268,225	+0.39(+2.68%)
May 27, 2004	14.95	15.19	14.43	14.69	307,977	-0.27(-1.78%)
May 26, 2004	14.29	15.13	13.82	14.96	658,039	+0.78(+5.49%)
May 25, 2004	13.66	14.30	13.45	14.18	522,152	+0.45(+3.30%)
May 24, 2004	13.63	13.93	13.49	13.73	314,873	+0.23(+1.68%)
May 21, 2004	13.55	13.65	13.20	13.50	397,217	+0.15(+1.11%)
May 20, 2004	13.68	13.78	13.17	13.35	283,436	-0.27(-1.96%)
May 19, 2004	13.76	14.08	13.34	13.62	559,369	+0.28(+2.07%)
May 18, 2004	12.97	13.35	12.68	13.34	509,577	+0.65(+5.13%)
May 17, 2004	12.51	13.07	12.11	12.69	494,366	+0.04(+0.31%)
May 14, 2004	13.41	13.41	12.58	12.65	524,586	-0.49(-3.75%)
May 13, 2004	13.48	13.59	13.04	13.14	426,625	-0.25(-1.84%)
May 12, 2004	14.00	14.00	12.85	13.39	615,650	-0.62(-4.43%)
May 11, 2004	13.58	14.02	13.42	14.01	265,791	+0.64(+4.79%)
May 10, 2004	13.33	13.57	12.91	13.37	318,219	-0.22(-1.60%)
May 07, 2004	13.72	14.37	13.45	13.59	815,628	-0.28(-1.99%)
May 06, 2004	14.23	14.23	13.68	13.86	399,448	-0.34(-2.36%)
May 05, 2004	13.83	14.38	13.57	14.20	700,834	+0.33(+2.35%)
May 04, 2004	13.40	13.95	13.36	13.87	419,222	+0.53(+3.99%)
May 03, 2004	13.54	13.82	13.03	13.34	418,512	+0.29(+2.19%)
Apr 30, 2004	14.20	14.21	12.83	13.06	621,025	-0.41(-3.07%)
Apr 29, 2004	14.43	14.50	13.36	13.47	517,690	-1.02(-7.01%)
Apr 28, 2004	14.23	14.78	14.06	14.49	630,355	+0.33(+2.30%)
Apr 27, 2004	14.81	15.13	13.98	14.16	1,259,087	-0.58(-3.95%)
Apr 26, 2004	15.35	15.40	14.69	14.74	608,349	-0.59(-3.86%)
Apr 23, 2004	15.35	15.60	15.10	15.33	526,310	+0.03(+0.19%)
Apr 22, 2004	15.23	15.64	15.19	15.30	655,910	-0.14(-0.89%)
Apr 21, 2004	15.18	15.55	15.04	15.44	588,777	+0.42(+2.82%)
Apr 20, 2004	15.42	15.68	14.99	15.02	973,014	-0.31(-1.99%)
Apr 19, 2004	14.58	15.68	14.58	15.32	1,664,011	+0.46(+3.12%)
Apr 16, 2004	18.42	18.68	14.62	14.86	5,123,359	-5.66(-27.58%)
Apr 14, 2004	21.17	21.30	20.45	20.52	325,318	-0.73(-3.43%)
Apr 13, 2004	21.87	22.23	21.22	21.25	394,174	-0.54(-2.49%)
Apr 12, 2004	21.65	21.89	21.62	21.79	346,715	+0.17(+0.78%)
Apr 08, 2004	22.24	22.30	21.44	21.63	508,259	-0.30(-1.35%)
Apr 07, 2004	21.69	22.17	21.33	21.92	344,890	+0.13(+0.59%)
Apr 06, 2004	22.63	22.63	21.78	21.79	409,284	-0.96(-4.20%)
Apr 05, 2004	21.74	22.75	21.70	22.75	536,146	+0.72(+3.27%)
Apr 02, 2004	21.27	22.04	21.18	22.03	916,327	+1.72(+8.45%)
Apr 01, 2004	20.10	21.13	20.10	20.31	677,611	+0.21(+1.03%)
Mar 31, 2004	20.35	20.43	19.78	20.11	383,729	-0.11(-0.54%)
Mar 30, 2004	20.08	20.33	19.74	20.22	265,893	+0.19(+0.94%)
Mar 29, 2004	19.79	20.41	19.68	20.03	675,076	+0.59(+3.04%)
Mar 26, 2004	19.67	20.07	19.43	19.44	1,047,549	-0.17(-0.86%)
Mar 25, 2004	19.15	19.69	19.06	19.60	653,070	+0.68(+3.60%)
Mar 24, 2004	18.82	19.21	18.79	18.92	746,670	+0.06(+0.31%)
Mar 23, 2004	19.52	19.85	18.75	18.86	659,560	-0.48(-2.50%)
Mar 22, 2004	19.66	19.86	19.04	19.35	582,287	-0.53(-2.68%)
Mar 19, 2004	20.35	20.75	19.83	19.88	822,727	-0.29(-1.42%)
Mar 18, 2004	19.95	20.39	19.76	20.17	745,250	+0.11(+0.54%)
Mar 17, 2004	19.73	20.21	19.70	20.06	332,822	+0.49(+2.52%)
Mar 16, 2004	19.64	20.01	19.11	19.56	448,732	+0.25(+1.28%)
Mar 15, 2004	20.45	20.53	19.18	19.32	623,256	-1.22(-5.95%)
Mar 12, 2004	19.88	20.67	19.83	20.54	367,707	+0.95(+4.83%)
Mar 11, 2004	19.62	20.71	19.43	19.59	640,293	-0.26(-1.29%)
Mar 10, 2004	20.34	20.97	19.77	19.85	573,667	-0.52(-2.57%)
Mar 09, 2004	20.95	21.20	20.23	20.37	552,676	-0.62(-2.96%)
Mar 08, 2004	21.90	22.12	20.96	20.99	533,510	-0.78(-3.58%)
Mar 05, 2004	21.84	22.30	21.69	21.77	735,515	-0.40(-1.82%)
Mar 04, 2004	21.62	22.32	21.49	22.18	447,008	+0.71(+3.31%)
Mar 03, 2004	22.09	22.26	21.41	21.47	506,941	-0.84(-3.76%)
Mar 02, 2004	22.22	23.07	22.13	22.31	480,574	-0.05(-0.22%)