Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.90	19.69	18.76	19.21	676,815	+0.76(+4.11%)
Jul 30, 2003	18.95	19.10	17.99	18.46	483,686	-0.88(-4.53%)
Jul 29, 2003	20.17	20.24	19.17	19.33	625,002	-0.78(-3.87%)
Jul 28, 2003	19.20	20.37	19.03	20.11	816,404	+0.72(+3.71%)
Jul 25, 2003	19.45	19.66	18.86	19.39	945,631	-0.04(-0.20%)
Jul 24, 2003	19.06	19.68	19.00	19.43	552,667	+0.49(+2.60%)
Jul 23, 2003	18.11	18.94	17.89	18.94	536,311	+0.81(+4.45%)
Jul 22, 2003	16.63	18.16	16.56	18.13	876,242	+1.65(+10.04%)
Jul 21, 2003	17.13	17.13	16.12	16.48	361,977	-0.54(-3.18%)
Jul 18, 2003	17.17	17.32	16.00	17.02	567,906	-0.19(-1.09%)
Jul 17, 2003	18.43	18.47	16.90	17.21	583,145	-1.51(-8.04%)
Jul 16, 2003	18.89	18.96	18.22	18.71	295,636	-0.00(-0.01%)
Jul 15, 2003	18.11	18.94	18.09	18.71	699,775	+0.64(+3.54%)
Jul 14, 2003	17.81	18.18	17.49	18.07	384,937	+0.80(+4.62%)
Jul 11, 2003	17.24	17.68	17.13	17.27	212,126	+0.05(+0.29%)
Jul 10, 2003	17.08	17.71	16.96	17.23	288,829	-0.24(-1.35%)
Jul 09, 2003	16.90	17.64	16.78	17.46	602,956	+0.64(+3.80%)
Jul 08, 2003	15.55	16.99	15.55	16.82	450,261	+1.17(+7.48%)
Jul 07, 2003	14.77	15.73	14.65	15.65	484,295	+1.18(+8.16%)
Jul 03, 2003	14.94	15.01	14.47	14.47	285,578	-0.64(-4.24%)
Jul 02, 2003	14.02	15.14	14.02	15.11	666,147	+1.08(+7.72%)
Jul 01, 2003	14.03	14.13	13.35	14.03	379,451	-0.05(-0.35%)
Jun 30, 2003	14.32	14.54	13.99	14.08	129,429	-0.24(-1.65%)
Jun 27, 2003	14.05	14.62	14.05	14.31	200,443	+0.15(+1.04%)
Jun 26, 2003	13.59	14.52	13.54	14.16	337,086	+0.62(+4.58%)
Jun 25, 2003	13.45	13.88	13.45	13.54	305,592	+0.09(+0.66%)
Jun 24, 2003	13.70	13.78	13.23	13.46	182,868	-0.25(-1.80%)
Jun 23, 2003	14.27	14.27	13.63	13.70	130,242	-0.53(-3.73%)
Jun 20, 2003	14.93	15.04	14.03	14.23	339,829	-0.59(-3.98%)
Jun 19, 2003	15.23	15.75	14.82	14.82	327,029	-0.44(-2.90%)
Jun 18, 2003	14.83	15.38	14.54	15.27	356,084	+0.55(+3.75%)
Jun 17, 2003	13.86	14.83	13.67	14.72	365,532	+0.92(+6.63%)
Jun 16, 2003	13.27	13.92	13.20	13.80	167,222	+0.54(+4.08%)
Jun 13, 2003	14.14	14.16	13.19	13.26	293,401	-0.92(-6.46%)
Jun 12, 2003	14.05	14.30	13.75	14.17	163,666	+0.04(+0.29%)
Jun 11, 2003	14.15	14.17	13.64	14.13	212,431	-0.12(-0.84%)
Jun 10, 2003	14.48	14.63	13.43	14.25	390,524	-0.30(-2.03%)
Jun 09, 2003	15.18	15.26	14.37	14.55	269,019	-0.81(-5.26%)
Jun 06, 2003	16.00	16.57	15.35	15.36	692,155	-0.50(-3.17%)
Jun 05, 2003	13.46	15.90	13.46	15.86	699,470	+1.06(+7.19%)
Jun 04, 2003	13.78	14.81	13.60	14.79	378,028	+1.05(+7.66%)
Jun 03, 2003	13.64	13.76	13.19	13.74	284,563	+0.05(+0.36%)
Jun 02, 2003	13.58	14.50	13.27	13.69	795,984	+0.46(+3.50%)
May 30, 2003	11.86	13.37	11.78	13.23	683,723	+1.37(+11.54%)
May 29, 2003	11.28	11.89	11.28	11.86	278,569	+0.56(+4.97%)
May 28, 2003	11.12	11.60	11.10	11.30	278,569	+0.19(+1.68%)
May 27, 2003	9.548	11.12	9.548	11.11	336,375	+1.49(+15.44%)
May 23, 2003	9.705	9.814	9.548	9.627	80,868	-0.17(-1.70%)
May 22, 2003	9.794	9.892	9.617	9.793	124,045	+0.18(+1.83%)
May 21, 2003	9.646	9.735	9.508	9.617	177,585	-0.02(-0.20%)
May 20, 2003	9.489	9.843	9.489	9.636	150,967	+0.17(+1.77%)
May 19, 2003	10.11	10.12	9.469	9.469	205,929	-0.67(-6.60%)
May 16, 2003	10.21	10.47	10.05	10.14	447,417	-0.33(-3.19%)
May 15, 2003	10.58	10.89	10.07	10.47	425,676	-0.22(-2.02%)
May 14, 2003	10.75	10.99	10.46	10.69	204,812	-0.10(-0.92%)
May 13, 2003	10.81	10.91	10.53	10.79	168,441	-0.04(-0.36%)
May 12, 2003	10.67	11.04	10.58	10.83	432,381	+0.17(+1.57%)
May 09, 2003	10.29	10.77	10.28	10.66	169,152	+0.42(+4.13%)
May 08, 2003	10.49	10.49	10.22	10.24	231,531	-0.27(-2.53%)
May 07, 2003	10.56	10.87	10.48	10.50	218,019	-0.16(-1.48%)
May 06, 2003	10.36	10.83	10.29	10.66	207,656	+0.26(+2.46%)
May 05, 2003	10.53	10.74	10.32	10.40	185,915	-0.13(-1.22%)