Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	22.15	22.65	21.75	21.83	1,115,901	-0.05(-0.22%)
Jun 27, 2002	22.63	23.21	21.82	21.88	789,888	-0.32(-1.46%)
Jun 26, 2002	21.13	22.64	21.11	22.21	431,365	+0.34(+1.58%)
Jun 25, 2002	23.48	24.04	21.27	21.86	942,278	+0.60(+2.82%)
Jun 21, 2002	22.49	22.50	21.71	21.26	883,963	-0.63(-2.88%)
Jun 20, 2002	22.50	23.38	21.89	21.89	983,931	-0.85(-3.72%)
Jun 19, 2002	24.41	24.42	22.64	22.74	1,804,501	-1.81(-7.38%)
Jun 18, 2002	25.50	26.72	24.44	24.55	1,235,070	-0.60(-2.39%)
Jun 17, 2002	24.32	25.52	24.31	25.15	921,147	+0.95(+3.95%)
Jun 14, 2002	23.82	24.66	23.38	24.19	1,120,981	-0.91(-3.61%)
Jun 12, 2002	25.39	26.04	24.61	25.10	563,843	-0.67(-2.60%)
Jun 11, 2002	26.89	27.81	25.69	25.77	418,767	-0.87(-3.25%)
Jun 10, 2002	25.94	27.01	25.49	26.64	402,309	+1.14(+4.48%)
Jun 07, 2002	24.90	26.16	24.56	25.49	626,323	-0.78(-2.96%)
Jun 06, 2002	27.41	27.41	25.84	26.27	390,016	-1.15(-4.20%)
Jun 05, 2002	28.00	28.79	27.07	27.42	212,634	-2.40(-8.05%)
May 31, 2002	29.68	30.71	29.63	29.82	530,114	-1.01(-3.29%)
May 28, 2002	29.68	30.84	29.53	30.84	308,437	+1.43(+4.85%)
May 27, 2002	32.19	32.19	29.10	29.41	961,886	+0.00(+0.00%)
May 24, 2002	32.19	32.19	29.10	29.41	960,768	-3.81(-11.47%)
May 23, 2002	33.57	33.86	32.00	33.22	287,204	-0.31(-0.91%)
May 22, 2002	33.57	34.15	32.91	33.53	171,489	-0.10(-0.29%)
May 21, 2002	36.21	36.32	33.58	33.62	247,075	-2.60(-7.17%)
May 20, 2002	36.19	36.41	35.53	36.22	300,513	-0.34(-0.94%)
May 17, 2002	36.82	37.37	36.27	36.57	315,549	-0.19(-0.51%)
May 16, 2002	36.76	37.40	36.27	36.75	262,415	-0.17(-0.45%)
May 15, 2002	35.68	38.23	34.41	36.92	1,525,932	+1.58(+4.48%)
May 14, 2002	33.52	35.52	33.51	35.34	622,970	+2.43(+7.39%)
May 13, 2002	30.67	32.93	30.67	32.91	464,078	+2.26(+7.39%)
May 10, 2002	32.69	33.14	29.89	30.64	443,048	-2.10(-6.40%)
May 09, 2002	33.85	34.92	32.23	32.74	495,166	-1.66(-4.84%)
May 08, 2002	31.15	34.54	31.10	34.40	426,590	+3.70(+12.06%)
May 07, 2002	31.10	31.75	28.71	30.70	655,785	-0.06(-0.19%)
May 06, 2002	30.84	31.87	30.76	30.76	349,278	-0.12(-0.38%)
May 03, 2002	32.81	32.82	30.51	30.88	607,629	-1.46(-4.51%)
May 02, 2002	34.72	35.76	32.26	32.33	515,992	-2.37(-6.83%)
May 01, 2002	33.86	35.29	32.97	34.71	215,073	+0.45(+1.32%)
Apr 30, 2002	33.52	35.53	33.43	34.25	460,014	+0.60(+1.78%)
Apr 29, 2002	33.17	34.50	32.78	33.65	268,816	+0.43(+1.30%)
Apr 26, 2002	35.25	36.24	32.71	33.22	654,464	-2.05(-5.80%)
Apr 25, 2002	34.50	35.83	33.71	35.27	177,788	+0.77(+2.22%)
Apr 24, 2002	35.32	36.42	34.35	34.50	319,206	-0.42(-1.21%)
Apr 23, 2002	35.14	36.17	34.75	34.92	312,704	-0.13(-0.37%)
Apr 22, 2002	35.96	36.03	34.40	35.05	241,792	-1.08(-3.00%)
Apr 19, 2002	36.52	36.89	36.04	36.13	231,937	-0.29(-0.78%)
Apr 18, 2002	37.50	37.94	35.78	36.42	716,944	-0.79(-2.12%)
Apr 17, 2002	37.40	38.94	36.91	37.21	650,197	-0.74(-1.95%)
Apr 16, 2002	34.20	38.13	34.17	37.95	1,089,690	+4.02(+11.84%)
Apr 15, 2002	33.42	34.45	33.42	33.93	1,023,451	+0.61(+1.83%)
Apr 12, 2002	32.14	33.75	31.84	33.32	296,754	+1.27(+3.96%)
Apr 11, 2002	32.70	32.88	31.99	32.05	119,067	-0.64(-1.95%)
Apr 10, 2002	32.32	33.12	31.83	32.69	198,919	+0.38(+1.19%)
Apr 09, 2002	33.38	33.92	31.74	32.31	258,047	-1.08(-3.24%)
Apr 08, 2002	33.12	33.55	32.61	33.39	356,694	-0.19(-0.56%)
Apr 05, 2002	34.24	34.60	33.32	33.58	221,879	-0.63(-1.84%)
Apr 04, 2002	33.69	34.70	33.44	34.20	179,515	+0.57(+1.70%)
Apr 03, 2002	34.48	35.16	33.04	33.63	161,431	-0.97(-2.82%)
Apr 02, 2002	35.40	35.40	34.50	34.61	237,118	-0.63(-1.79%)
Apr 01, 2002	35.45	35.71	34.38	35.24	317,377	-0.16(-0.44%)
Mar 29, 2002	33.65	36.01	33.47	35.40	782,268	+0.00(+0.00%)
Mar 28, 2002	33.65	36.01	33.47	35.40	782,268	+1.75(+5.21%)
Mar 27, 2002	32.28	33.73	32.28	33.64	200,646	+1.40(+4.33%)
Mar 26, 2002	33.00	33.47	31.61	32.25	573,189	-0.57(-1.74%)
Mar 25, 2002	33.78	34.75	32.50	32.82	237,322	-1.16(-3.42%)
Mar 22, 2002	33.43	34.41	32.88	33.98	223,708	+0.51(+1.53%)
Mar 21, 2002	32.56	33.57	32.09	33.47	175,858	+1.04(+3.22%)
Mar 20, 2002	33.44	33.44	32.22	32.42	176,874	-1.01(-3.03%)
Mar 19, 2002	33.07	33.59	32.93	33.44	205,624	+0.40(+1.22%)
Mar 18, 2002	32.24	33.59	32.02	33.03	548,299	+0.95(+2.98%)
Mar 15, 2002	30.53	32.69	30.45	32.08	253,475	+1.51(+4.93%)
Mar 14, 2002	30.52	31.13	29.56	30.57	390,829	+0.06(+0.19%)
Mar 13, 2002	31.29	31.45	30.47	30.51	476,777	-1.26(-3.97%)
Mar 12, 2002	31.36	32.73	30.88	31.77	854,095	-0.16(-0.49%)
Mar 11, 2002	33.59	33.61	31.58	31.93	422,526	-1.77(-5.26%)
Mar 08, 2002	32.38	34.45	32.37	33.70	720,804	+1.47(+4.55%)
Mar 07, 2002	30.91	32.28	30.86	32.24	830,627	+1.60(+5.24%)
Mar 06, 2002	28.74	31.02	28.40	30.63	787,145	+1.61(+5.56%)
Mar 05, 2002	28.94	29.26	28.30	29.02	390,524	-0.07(-0.24%)
Mar 04, 2002	29.97	30.61	28.95	29.09	766,623	-0.96(-3.21%)
Mar 01, 2002	24.74	30.17	24.74	30.05	1,095,582	+5.34(+21.63%)
Feb 28, 2002	26.01	26.65	24.71	24.71	224,216	-1.20(-4.64%)
Feb 27, 2002	26.40	27.44	25.89	25.91	288,017	-0.44(-1.68%)
Feb 26, 2002	26.68	26.93	25.66	26.35	324,387	-0.31(-1.18%)
Feb 25, 2002	25.65	27.01	25.35	26.67	399,465	+0.97(+3.79%)
Feb 22, 2002	25.20	26.04	24.80	25.69	250,732	+0.48(+1.91%)
Feb 21, 2002	26.64	26.73	25.19	25.21	170,067	-1.44(-5.39%)
Feb 20, 2002	25.40	27.14	25.10	26.65	452,192	+1.30(+5.13%)
Feb 19, 2002	26.55	26.55	25.35	25.35	166,308	-1.20(-4.52%)
Feb 18, 2002	26.41	26.87	26.00	26.55	278,467	+0.00(+0.00%)
Feb 15, 2002	26.41	26.87	26.00	26.55	277,349	+0.08(+0.30%)
Feb 14, 2002	28.34	28.76	26.14	26.47	1,375,675	-2.02(-7.08%)
Feb 13, 2002	23.91	28.75	23.89	28.49	919,318	+3.98(+16.22%)
Feb 12, 2002	24.55	24.79	24.12	24.51	131,258	-0.01(-0.04%)
Feb 11, 2002	23.97	24.88	23.97	24.52	151,577	+0.51(+2.13%)
Feb 08, 2002	24.33	24.51	23.24	24.01	645,625	-0.26(-1.05%)
Feb 07, 2002	25.84	25.84	24.25	24.26	194,652	-1.54(-5.95%)
Feb 06, 2002	24.92	25.84	24.85	25.80	344,198	+0.98(+3.97%)
Feb 05, 2002	24.71	24.96	23.72	24.81	243,519	-0.09(-0.36%)
Feb 04, 2002	24.46	25.37	24.46	24.90	194,754	+0.38(+1.57%)
Feb 01, 2002	25.29	25.45	24.36	24.52	419,479	-0.78(-3.07%)
Jan 31, 2002	25.69	25.84	24.94	25.30	362,688	-0.21(-0.81%)
Jan 30, 2002	25.24	26.01	24.61	25.50	263,939	+0.46(+1.85%)
Jan 29, 2002	25.89	26.25	24.72	25.04	123,639	-0.80(-3.09%)
Jan 28, 2002	26.08	26.97	25.25	25.84	223,607	-0.25(-0.94%)
Jan 25, 2002	25.35	26.65	25.15	26.08	126,077	+0.73(+2.87%)
Jan 24, 2002	25.66	26.58	24.75	25.36	186,322	-0.24(-0.92%)
Jan 23, 2002	24.80	25.59	24.37	25.59	208,977	+1.28(+5.26%)
Jan 22, 2002	24.49	24.97	24.10	24.31	307,726	-0.27(-1.08%)
Jan 21, 2002	23.97	24.76	23.28	24.58	349,684	+0.00(+0.00%)
Jan 18, 2002	23.97	24.76	23.28	24.58	348,871	+0.61(+2.55%)
Jan 17, 2002	24.12	24.29	23.13	23.97	620,430	+0.09(+0.37%)
Jan 16, 2002	25.05	25.05	23.62	23.88	438,680	-2.17(-8.31%)
Jan 15, 2002	27.47	27.48	25.23	26.05	551,448	-1.25(-4.58%)
Jan 14, 2002	27.76	27.91	27.02	27.30	259,774	-0.66(-2.36%)
Jan 11, 2002	28.84	29.70	27.39	27.95	652,229	-0.89(-3.07%)
Jan 10, 2002	29.20	29.20	28.38	28.84	178,702	+2.62(+9.99%)