Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.06	22.34	21.39	21.41	363,399	-0.70(-3.16%)
Feb 26, 2004	21.61	22.34	21.30	22.11	407,998	+0.49(+2.28%)
Feb 25, 2004	21.44	21.97	21.31	21.62	394,995	+0.33(+1.57%)
Feb 24, 2004	21.41	22.10	20.97	21.28	513,046	-0.33(-1.55%)
Feb 23, 2004	23.27	23.41	21.27	21.62	742,647	-1.30(-5.67%)
Feb 20, 2004	23.40	23.40	22.51	22.91	501,363	-0.19(-0.81%)
Feb 19, 2004	24.34	24.46	23.08	23.10	897,475	-0.44(-1.88%)
Feb 18, 2004	23.04	24.12	22.89	23.54	622,767	+0.47(+2.05%)
Feb 17, 2004	23.28	24.02	22.58	23.07	934,354	+1.06(+4.83%)
Feb 13, 2004	23.97	24.24	22.00	22.01	3,958,687	+0.77(+3.61%)
Feb 12, 2004	21.95	22.50	21.24	21.24	842,717	-0.71(-3.23%)
Feb 11, 2004	21.93	22.35	21.51	21.95	674,275	+0.10(+0.45%)
Feb 10, 2004	21.44	21.92	21.20	21.85	269,628	+0.62(+2.92%)
Feb 09, 2004	21.62	21.89	21.20	21.23	264,142	-0.47(-2.17%)
Feb 06, 2004	20.47	21.75	20.38	21.70	403,732	+1.33(+6.52%)
Feb 05, 2004	20.10	20.97	20.09	20.38	482,466	+0.14(+0.68%)
Feb 04, 2004	20.88	20.96	19.93	20.24	634,552	-0.90(-4.24%)
Feb 03, 2004	20.39	21.41	20.24	21.13	666,046	-0.21(-0.97%)
Feb 02, 2004	22.00	22.58	21.11	21.34	574,916	-0.69(-3.13%)
Jan 30, 2004	21.11	22.71	21.06	22.03	591,679	+0.92(+4.34%)
Jan 29, 2004	22.53	22.66	20.25	21.11	1,603,651	-1.21(-5.42%)
Jan 28, 2004	23.31	24.33	22.32	22.32	1,355,966	-0.83(-3.57%)
Jan 27, 2004	24.63	24.66	22.89	23.15	751,282	-1.72(-6.93%)
Jan 26, 2004	24.33	24.88	23.92	24.87	297,973	+0.59(+2.43%)
Jan 23, 2004	25.28	25.61	23.59	24.28	701,603	-0.89(-3.55%)
Jan 22, 2004	26.44	26.77	25.01	25.18	382,803	-1.18(-4.49%)
Jan 21, 2004	26.93	26.93	25.59	26.36	321,441	-0.71(-2.62%)
Jan 20, 2004	27.07	27.17	26.41	27.07	423,339	+0.11(+0.40%)
Jan 16, 2004	27.01	27.37	26.96	26.96	669,093	-0.04(-0.15%)
Jan 15, 2004	26.50	27.34	25.94	27.00	479,240	+0.42(+1.59%)
Jan 14, 2004	26.68	27.30	26.05	26.58	231,713	-0.05(-0.19%)
Jan 13, 2004	27.20	27.30	25.99	26.63	338,587	-0.74(-2.70%)
Jan 12, 2004	26.85	27.36	26.78	27.36	466,049	+0.59(+2.21%)
Jan 09, 2004	27.04	27.62	26.66	26.77	545,019	-0.69(-2.51%)
Jan 08, 2004	27.81	28.00	27.29	27.46	914,888	-0.29(-1.03%)
Jan 07, 2004	26.82	27.91	26.36	27.75	646,837	+0.78(+2.88%)
Jan 06, 2004	26.55	27.35	26.55	26.97	704,042	+0.40(+1.52%)
Jan 05, 2004	26.29	26.72	26.08	26.57	557,138	+0.60(+2.31%)
Jan 02, 2004	26.28	26.28	25.61	25.97	307,218	+0.32(+1.27%)
Dec 31, 2003	26.39	26.48	25.46	25.64	279,178	-0.56(-2.14%)
Dec 30, 2003	26.31	26.51	25.84	26.20	188,833	-0.14(-0.52%)
Dec 29, 2003	25.66	26.38	25.49	26.34	174,274	+0.89(+3.48%)
Dec 26, 2003	25.19	25.73	25.19	25.45	54,820	+0.18(+0.70%)
Dec 24, 2003	25.50	25.58	25.28	25.28	57,993	-0.38(-1.50%)
Dec 23, 2003	24.98	25.66	24.98	25.66	183,590	+0.53(+2.12%)
Dec 22, 2003	24.73	25.18	24.69	25.13	304,730	+0.37(+1.51%)
Dec 19, 2003	24.48	25.28	24.47	24.76	391,886	+0.18(+0.72%)
Dec 18, 2003	23.25	24.68	23.09	24.58	421,629	+1.28(+5.49%)
Dec 17, 2003	23.72	23.72	22.91	23.30	180,457	-0.20(-0.84%)
Dec 16, 2003	23.70	23.95	22.75	23.50	582,859	-0.32(-1.32%)
Dec 15, 2003	25.79	25.79	23.75	23.81	531,109	-1.13(-4.54%)
Dec 12, 2003	24.65	25.08	24.25	24.94	361,273	+0.49(+2.01%)
Dec 11, 2003	23.26	24.64	23.26	24.45	354,154	+1.11(+4.77%)
Dec 10, 2003	23.34	23.98	22.83	23.34	338,453	-0.18(-0.75%)
Dec 09, 2003	24.90	24.95	23.30	23.52	531,002	-1.11(-4.52%)
Dec 08, 2003	24.47	25.14	24.14	24.63	487,697	+0.02(+0.08%)
Dec 05, 2003	25.61	25.27	24.56	24.61	390,662	-1.00(-3.92%)
Dec 04, 2003	26.12	26.34	24.86	25.61	920,123	-0.38(-1.48%)
Dec 03, 2003	27.42	27.57	26.00	26.00	613,038	-1.18(-4.35%)
Dec 02, 2003	27.66	27.97	27.06	27.18	702,877	-0.43(-1.57%)