Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.02	18.27	17.58	17.58	185,814	-0.27(-1.49%)
Nov 27, 2002	16.77	17.91	16.65	17.85	208,571	+1.25(+7.53%)
Nov 26, 2002	17.23	17.63	16.41	16.60	571,767	-0.79(-4.53%)
Nov 25, 2002	16.73	18.00	16.66	17.38	755,651	+1.02(+6.26%)
Nov 22, 2002	16.14	16.74	15.14	16.36	737,161	+0.01(+0.07%)
Nov 21, 2002	13.53	16.38	13.49	16.35	837,129	+2.93(+21.86%)
Nov 20, 2002	12.36	13.50	12.35	13.42	346,027	+0.98(+7.92%)
Nov 19, 2002	12.45	12.84	12.30	12.43	415,415	-0.03(-0.24%)
Nov 18, 2002	12.99	13.13	12.38	12.46	321,543	-0.34(-2.69%)
Nov 15, 2002	12.60	12.91	12.26	12.81	317,377	+0.12(+0.93%)
Nov 14, 2002	12.24	12.79	12.21	12.69	363,196	+0.68(+5.66%)
Nov 13, 2002	11.87	12.25	11.38	12.01	348,566	+0.21(+1.75%)
Nov 12, 2002	11.71	12.01	11.52	11.80	683,418	+0.17(+1.44%)
Nov 11, 2002	12.74	12.74	11.63	11.63	773,735	-1.24(-9.63%)
Nov 08, 2002	12.49	13.15	12.34	12.87	277,248	-0.18(-1.36%)
Nov 07, 2002	13.77	13.88	12.65	13.05	489,578	-1.01(-7.21%)
Nov 06, 2002	13.09	14.16	12.97	14.07	427,200	+0.97(+7.44%)
Nov 05, 2002	13.38	13.38	12.52	13.09	489,680	-0.44(-3.27%)
Nov 04, 2002	12.83	14.29	12.80	13.53	744,679	+0.97(+7.76%)
Nov 01, 2002	11.90	12.62	11.54	12.56	364,110	+0.64(+5.37%)
Oct 31, 2002	11.58	12.05	11.49	11.92	592,492	+0.21(+1.76%)
Oct 30, 2002	10.98	11.85	10.98	11.71	362,891	+0.62(+5.61%)
Oct 29, 2002	11.33	11.34	10.67	11.09	519,954	-0.39(-3.36%)
Oct 28, 2002	10.66	11.94	10.63	11.48	1,128,916	+0.86(+8.06%)
Oct 25, 2002	9.499	10.64	9.499	10.62	633,177	+1.04(+10.89%)
Oct 24, 2002	9.302	10.30	9.164	9.577	642,781	+0.29(+3.07%)
Oct 23, 2002	8.317	9.341	8.121	9.292	791,886	+0.91(+10.80%)
Oct 22, 2002	8.760	8.859	8.288	8.386	392,556	-0.50(-5.65%)
Oct 21, 2002	8.495	9.006	8.160	8.888	341,861	+0.30(+3.44%)
Oct 18, 2002	7.038	8.790	7.038	8.593	725,885	+1.01(+13.38%)
Oct 17, 2002	8.219	8.721	7.560	7.579	604,074	-0.22(-2.78%)
Oct 16, 2002	8.111	8.111	7.412	7.796	509,718	-0.52(-6.27%)
Oct 15, 2002	7.875	8.396	7.875	8.317	305,796	+0.85(+11.33%)
Oct 14, 2002	7.481	7.875	7.264	7.471	1,039,503	-0.17(-2.19%)
Oct 11, 2002	7.363	7.727	7.284	7.638	344,921	+0.54(+7.63%)
Oct 10, 2002	6.182	7.136	6.044	7.097	472,307	+1.01(+16.67%)
Oct 09, 2002	6.054	6.250	5.788	6.083	725,173	+0.03(+0.49%)
Oct 08, 2002	6.693	6.870	5.876	6.054	866,997	-0.56(-8.48%)
Oct 07, 2002	7.087	7.087	6.615	6.615	412,164	-0.45(-6.41%)
Oct 04, 2002	7.658	7.707	6.703	7.067	387,801	-0.79(-10.03%)
Oct 03, 2002	8.967	9.016	7.786	7.855	564,822	-1.08(-12.11%)
Oct 02, 2002	9.400	9.823	9.095	8.938	231,937	-0.51(-5.42%)
Oct 01, 2002	8.908	9.568	8.121	9.449	462,554	+0.69(+7.87%)
Sep 30, 2002	8.829	9.302	8.495	8.760	218,026	-0.13(-1.44%)
Sep 27, 2002	9.253	9.449	8.810	8.888	150,561	-0.39(-4.24%)
Sep 26, 2002	9.253	9.853	9.154	9.282	488,867	+0.05(+0.53%)
Sep 25, 2002	8.819	9.430	8.564	9.233	419,976	+0.59(+6.83%)
Sep 24, 2002	8.475	9.026	8.298	8.642	259,984	-0.02(-0.23%)
Sep 23, 2002	8.445	9.341	8.416	8.662	318,901	+0.19(+2.30%)
Sep 20, 2002	9.538	9.627	8.465	8.467	322,722	-0.70(-7.60%)
Sep 19, 2002	9.597	9.853	9.085	9.164	244,977	-0.68(-6.90%)
Sep 18, 2002	10.37	10.50	9.745	9.843	571,765	-0.70(-6.63%)
Sep 17, 2002	11.64	11.91	10.49	10.54	237,525	-0.95(-8.23%)
Sep 16, 2002	11.72	11.76	11.37	11.49	178,601	-0.18(-1.52%)
Sep 13, 2002	11.52	11.81	11.40	11.66	336,985	+0.12(+1.02%)
Sep 12, 2002	12.50	12.50	11.44	11.55	458,897	-1.06(-8.43%)
Sep 11, 2002	12.49	13.11	12.45	12.61	167,730	+0.19(+1.51%)
Sep 10, 2002	11.75	12.63	11.52	12.42	225,638	+0.86(+7.40%)
Sep 09, 2002	11.81	11.94	11.39	11.57	434,413	-0.30(-2.49%)
Sep 06, 2002	11.52	12.06	11.51	11.86	169,489	+0.61(+5.42%)
Sep 05, 2002	11.37	11.49	10.83	11.25	332,007	-0.43(-3.71%)
Sep 04, 2002	11.40	11.70	11.15	11.68	428,216	+0.33(+2.95%)