Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.68	26.25	25.68	26.06	181,723	+0.32(+1.26%)
Nov 26, 2003	26.38	26.53	25.35	25.73	494,188	-0.35(-1.36%)
Nov 25, 2003	26.23	26.33	25.94	26.09	672,614	+0.00(+0.00%)
Nov 24, 2003	26.28	26.63	25.89	26.09	745,334	+0.25(+0.95%)
Nov 21, 2003	26.00	26.28	25.34	25.84	715,372	-0.16(-0.61%)
Nov 20, 2003	25.90	26.40	25.59	26.00	702,465	-0.04(-0.15%)
Nov 19, 2003	25.69	26.31	25.60	26.04	408,989	+0.31(+1.22%)
Nov 18, 2003	26.97	27.43	25.59	25.72	701,850	-0.67(-2.54%)
Nov 17, 2003	26.95	27.07	26.02	26.39	478,725	-1.02(-3.73%)
Nov 14, 2003	28.55	28.61	27.12	27.42	655,000	-1.19(-4.16%)
Nov 13, 2003	28.94	29.52	28.07	28.61	436,369	-0.67(-2.29%)
Nov 12, 2003	28.86	29.33	28.74	29.28	654,570	+0.39(+1.36%)
Nov 11, 2003	27.69	28.88	27.50	28.88	1,394,866	+1.15(+4.15%)
Nov 10, 2003	28.40	28.86	27.69	27.73	1,230,584	-0.57(-2.02%)
Nov 07, 2003	28.30	28.45	27.55	28.30	839,062	+0.09(+0.31%)
Nov 06, 2003	26.09	28.21	25.89	28.21	1,415,983	+2.14(+8.19%)
Nov 05, 2003	25.59	26.08	25.03	26.08	829,814	+0.24(+0.91%)
Nov 04, 2003	25.00	26.07	24.61	25.84	2,783,654	+2.07(+8.70%)
Nov 03, 2003	22.47	23.83	22.44	23.77	503,422	+1.31(+5.83%)
Oct 31, 2003	22.89	23.07	22.33	22.46	236,830	-0.30(-1.30%)
Oct 30, 2003	22.05	24.09	22.39	22.76	573,466	+0.71(+3.21%)
Oct 29, 2003	21.75	22.44	21.54	22.05	284,241	+0.16(+0.72%)
Oct 28, 2003	19.88	21.89	19.88	21.89	561,046	+2.09(+10.54%)
Oct 27, 2003	19.27	19.93	19.27	19.81	311,157	+0.63(+3.29%)
Oct 24, 2003	19.05	19.38	18.85	19.18	143,032	+0.03(+0.15%)
Oct 23, 2003	19.51	19.79	18.78	19.15	303,538	-0.80(-4.00%)
Oct 22, 2003	20.96	20.97	19.94	19.94	243,399	-1.12(-5.33%)
Oct 21, 2003	20.90	21.44	20.65	21.07	349,474	-0.04(-0.19%)
Oct 20, 2003	20.93	21.37	20.25	21.11	278,421	-0.10(-0.47%)
Oct 17, 2003	20.81	21.66	20.67	21.20	577,820	-0.96(-4.35%)
Oct 16, 2003	22.17	22.23	21.69	22.17	226,935	+0.00(+0.00%)
Oct 15, 2003	22.18	22.77	22.00	22.17	774,284	+0.64(+2.97%)
Oct 14, 2003	21.87	21.89	21.11	21.53	362,742	-0.38(-1.75%)
Oct 13, 2003	21.38	22.24	21.38	21.91	202,597	+0.66(+3.10%)
Oct 10, 2003	21.66	21.71	21.00	21.25	142,260	-0.43(-2.00%)
Oct 09, 2003	21.74	22.29	21.22	21.69	223,750	+0.46(+2.18%)
Oct 08, 2003	21.95	21.95	21.01	21.22	204,137	-0.69(-3.14%)
Oct 07, 2003	20.90	21.93	20.90	21.91	269,353	+0.74(+3.49%)
Oct 06, 2003	21.11	21.31	20.83	21.17	300,527	+0.20(+0.94%)
Oct 03, 2003	19.60	21.74	19.58	20.98	1,108,173	+1.97(+10.36%)
Oct 02, 2003	18.70	19.36	18.61	19.01	256,388	+0.37(+2.01%)
Oct 01, 2003	18.71	19.05	18.37	18.63	820,586	+0.06(+0.32%)
Sep 30, 2003	19.86	20.05	18.58	18.58	500,089	-1.50(-7.45%)
Sep 29, 2003	18.98	20.22	18.98	20.07	784,957	+1.26(+6.70%)
Sep 26, 2003	19.42	19.54	18.75	18.81	453,565	-0.68(-3.48%)
Sep 25, 2003	20.14	20.50	19.42	19.49	541,518	-0.70(-3.46%)
Sep 24, 2003	21.84	21.84	20.19	20.19	473,857	-1.65(-7.57%)
Sep 23, 2003	21.21	21.85	21.21	21.84	297,004	+0.63(+2.97%)
Sep 22, 2003	21.63	21.81	20.93	21.21	390,529	-0.80(-3.62%)
Sep 19, 2003	22.44	22.44	21.79	22.01	240,830	-0.29(-1.28%)
Sep 18, 2003	22.05	22.38	21.41	22.30	714,114	-0.20(-0.88%)
Sep 17, 2003	22.37	22.69	22.32	22.49	222,294	+0.10(+0.44%)
Sep 16, 2003	21.85	22.62	21.85	22.39	237,050	+0.63(+2.89%)
Sep 15, 2003	22.34	22.63	21.65	21.76	267,576	-0.42(-1.91%)
Sep 12, 2003	22.38	22.38	21.87	22.19	268,287	-0.29(-1.27%)
Sep 11, 2003	21.76	22.72	21.45	22.47	336,756	+0.72(+3.30%)
Sep 10, 2003	23.33	23.62	21.75	21.75	890,805	-1.86(-7.88%)
Sep 09, 2003	24.07	24.21	23.58	23.62	269,202	-0.46(-1.92%)
Sep 08, 2003	23.46	24.26	23.36	24.08	320,503	+0.43(+1.83%)
Sep 05, 2003	24.03	24.19	23.32	23.65	537,185	-0.51(-2.11%)
Sep 04, 2003	23.28	24.27	23.13	24.16	655,228	+0.89(+3.81%)
Sep 03, 2003	23.63	24.12	23.25	23.27	694,338	-0.35(-1.50%)