Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.934	9.526	8.934	9.447	839,793	+0.52(+5.86%)
Jul 28, 2005	9.171	9.171	8.836	8.924	637,266	-0.08(-0.88%)
Jul 27, 2005	9.368	9.368	8.816	9.003	643,219	-0.36(-3.89%)
Jul 26, 2005	9.634	9.654	9.319	9.368	395,264	-0.27(-2.76%)
Jul 25, 2005	9.615	9.792	9.615	9.634	254,273	+0.02(+0.21%)
Jul 22, 2005	10.04	10.27	9.615	9.615	435,410	-0.42(-4.22%)
Jul 21, 2005	10.50	10.50	9.802	10.04	776,387	-0.46(-4.41%)
Jul 20, 2005	9.368	10.58	9.072	10.50	1,058,280	+1.11(+11.87%)
Jul 19, 2005	9.023	9.447	9.023	9.388	368,963	+0.38(+4.27%)
Jul 18, 2005	9.398	9.565	8.964	9.003	209,533	-0.41(-4.40%)
Jul 15, 2005	9.171	9.496	9.043	9.417	637,182	+0.18(+1.92%)
Jul 14, 2005	9.713	9.772	8.974	9.240	525,808	+0.26(+2.85%)
Jul 13, 2005	8.619	9.200	8.569	8.983	539,222	+0.36(+4.23%)
Jul 12, 2005	8.057	8.727	7.978	8.619	941,306	+0.56(+6.98%)
Jul 11, 2005	7.928	8.175	7.790	8.057	433,749	+0.09(+1.11%)
Jul 08, 2005	7.652	8.017	7.652	7.968	441,912	+0.32(+4.12%)
Jul 07, 2005	7.642	7.800	7.633	7.652	229,569	-0.22(-2.76%)
Jul 06, 2005	7.938	7.958	7.751	7.869	352,617	-0.06(-0.75%)
Jul 05, 2005	7.948	7.948	7.790	7.928	434,940	-0.02(-0.31%)
Jul 01, 2005	7.780	7.968	7.741	7.953	706,715	+0.20(+2.61%)
Jun 30, 2005	7.840	7.948	7.741	7.751	852,211	-0.05(-0.63%)
Jun 29, 2005	7.849	7.978	7.741	7.800	405,766	-0.05(-0.63%)
Jun 28, 2005	7.741	7.879	7.692	7.849	151,354	+0.08(+1.02%)
Jun 27, 2005	8.126	8.204	7.711	7.771	405,387	-0.37(-4.60%)
Jun 24, 2005	8.372	8.392	8.116	8.145	167,606	-0.23(-2.71%)
Jun 23, 2005	8.264	8.569	8.244	8.372	258,720	+0.08(+0.95%)
Jun 22, 2005	8.382	8.461	8.204	8.293	175,442	-0.06(-0.71%)
Jun 21, 2005	8.352	8.559	8.283	8.352	180,752	-0.13(-1.51%)
Jun 20, 2005	8.707	8.747	8.342	8.481	297,244	-0.25(-2.82%)
Jun 17, 2005	8.826	8.924	8.619	8.727	387,080	-0.03(-0.34%)
Jun 16, 2005	8.342	8.845	8.342	8.757	245,271	+0.34(+3.98%)
Jun 15, 2005	8.441	8.441	8.283	8.421	254,951	+0.10(+1.18%)
Jun 14, 2005	8.697	8.767	8.195	8.323	444,208	-0.42(-4.85%)
Jun 13, 2005	9.191	9.210	8.707	8.747	237,207	-0.44(-4.83%)
Jun 10, 2005	9.181	9.210	9.053	9.191	127,668	+0.05(+0.54%)
Jun 09, 2005	9.023	9.220	8.964	9.141	286,645	-0.05(-0.54%)
Jun 08, 2005	9.358	9.358	9.102	9.191	222,636	-0.09(-0.96%)
Jun 07, 2005	9.398	9.398	9.181	9.279	245,315	+0.12(+1.29%)
Jun 06, 2005	9.102	9.240	8.934	9.161	300,457	+0.05(+0.54%)
Jun 03, 2005	9.299	9.486	9.092	9.112	267,882	-0.35(-3.65%)
Jun 02, 2005	9.398	9.555	9.388	9.457	267,530	-0.06(-0.62%)
Jun 01, 2005	9.605	9.615	9.338	9.516	371,753	+0.11(+1.15%)
May 31, 2005	9.388	9.555	9.368	9.408	191,354	-0.07(-0.73%)
May 27, 2005	9.565	9.565	9.406	9.477	174,877	-0.07(-0.72%)
May 26, 2005	9.072	9.565	9.062	9.546	444,328	+0.18(+1.89%)
May 25, 2005	9.368	9.457	9.151	9.368	306,727	-0.15(-1.55%)
May 24, 2005	9.634	9.634	9.427	9.516	354,524	-0.19(-1.93%)
May 23, 2005	9.782	9.861	9.644	9.703	235,541	-0.09(-0.91%)
May 20, 2005	9.960	9.960	9.634	9.792	344,728	+0.01(+0.10%)
May 19, 2005	10.35	10.44	9.753	9.782	763,981	-0.57(-5.52%)
May 18, 2005	10.57	10.78	10.35	10.35	726,084	-0.30(-2.78%)
May 17, 2005	10.48	10.75	10.32	10.65	208,863	+0.06(+0.56%)
May 16, 2005	10.56	10.65	10.27	10.59	242,954	+0.24(+2.29%)
May 13, 2005	10.11	10.59	10.11	10.35	240,434	+0.27(+2.64%)
May 12, 2005	10.22	10.37	10.09	10.09	453,893	-0.23(-2.20%)
May 11, 2005	10.50	10.64	10.09	10.31	399,281	-0.14(-1.32%)
May 10, 2005	11.00	11.00	9.920	10.45	557,622	-0.49(-4.50%)
May 09, 2005	10.84	11.09	10.79	10.95	372,241	+0.15(+1.37%)
May 06, 2005	10.83	10.88	10.53	10.80	690,396	+0.08(+0.74%)
May 05, 2005	10.80	10.85	10.50	10.72	338,940	-0.03(-0.28%)
May 04, 2005	10.74	10.76	10.53	10.75	357,918	+0.09(+0.83%)
May 03, 2005	10.70	10.86	10.53	10.66	353,149	-0.03(-0.28%)