Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.10	22.39	21.43	21.45	362,710	-0.70(-3.16%)
Feb 26, 2004	21.65	22.39	21.34	22.15	407,225	+0.49(+2.28%)
Feb 25, 2004	21.48	22.01	21.35	21.66	394,246	+0.34(+1.57%)
Feb 24, 2004	21.45	22.14	21.01	21.32	512,074	-0.34(-1.55%)
Feb 23, 2004	23.31	23.45	21.31	21.66	741,240	-1.30(-5.67%)
Feb 20, 2004	23.44	23.44	22.55	22.96	500,413	-0.19(-0.81%)
Feb 19, 2004	24.39	24.51	23.13	23.15	895,775	-0.44(-1.88%)
Feb 18, 2004	23.09	24.16	22.93	23.59	621,587	+0.47(+2.05%)
Feb 17, 2004	23.32	24.06	22.62	23.12	932,583	+1.07(+4.83%)
Feb 13, 2004	24.01	24.29	22.04	22.05	3,951,186	+0.77(+3.61%)
Feb 12, 2004	21.99	22.54	21.28	21.28	841,120	-0.71(-3.23%)
Feb 11, 2004	21.97	22.40	21.55	21.99	672,997	+0.10(+0.45%)
Feb 10, 2004	21.48	21.96	21.24	21.89	269,117	+0.62(+2.92%)
Feb 09, 2004	21.66	21.93	21.24	21.27	263,642	-0.47(-2.17%)
Feb 06, 2004	20.51	21.79	20.41	21.74	402,967	+1.33(+6.52%)
Feb 05, 2004	20.14	21.01	20.13	20.41	481,552	+0.14(+0.68%)
Feb 04, 2004	20.92	21.00	19.97	20.28	633,349	-0.90(-4.24%)
Feb 03, 2004	20.42	21.45	20.28	21.17	664,784	-0.21(-0.97%)
Feb 02, 2004	22.04	22.62	21.15	21.38	573,827	-0.69(-3.13%)
Jan 30, 2004	21.15	22.75	21.10	22.07	590,558	+0.92(+4.34%)
Jan 29, 2004	22.57	22.70	20.29	21.15	1,600,612	-1.21(-5.42%)
Jan 28, 2004	23.35	24.38	22.37	22.37	1,353,397	-0.83(-3.57%)
Jan 27, 2004	24.67	24.70	22.93	23.20	749,859	-1.73(-6.93%)
Jan 26, 2004	24.38	24.93	23.96	24.92	297,408	+0.59(+2.43%)
Jan 23, 2004	25.33	25.66	23.64	24.33	700,274	-0.90(-3.55%)
Jan 22, 2004	26.49	26.82	25.06	25.22	382,078	-1.19(-4.49%)
Jan 21, 2004	26.98	26.98	25.64	26.41	320,832	-0.71(-2.62%)
Jan 20, 2004	27.12	27.22	26.46	27.12	422,537	+0.11(+0.40%)
Jan 16, 2004	27.06	27.43	27.01	27.01	667,826	-0.04(-0.15%)
Jan 15, 2004	26.55	27.40	25.99	27.05	478,332	+0.42(+1.59%)
Jan 14, 2004	26.74	27.35	26.10	26.63	231,274	-0.05(-0.18%)
Jan 13, 2004	27.25	27.36	26.04	26.68	337,945	-0.74(-2.70%)
Jan 12, 2004	26.90	27.42	26.83	27.42	465,166	+0.59(+2.21%)
Jan 09, 2004	27.09	27.67	26.71	26.82	543,987	-0.69(-2.51%)
Jan 08, 2004	27.86	28.06	27.34	27.51	913,155	-0.29(-1.03%)
Jan 07, 2004	26.87	27.96	26.41	27.80	645,612	+0.78(+2.88%)
Jan 06, 2004	26.60	27.41	26.60	27.02	702,708	+0.40(+1.52%)
Jan 05, 2004	26.34	26.77	26.13	26.62	556,082	+0.60(+2.31%)
Jan 02, 2004	26.33	26.33	25.66	26.02	306,636	+0.33(+1.27%)
Dec 31, 2003	26.44	26.53	25.51	25.69	278,649	-0.56(-2.14%)
Dec 30, 2003	26.36	26.56	25.89	26.25	188,475	-0.14(-0.52%)
Dec 29, 2003	25.71	26.43	25.54	26.39	173,944	+0.89(+3.48%)
Dec 26, 2003	25.24	25.78	25.24	25.50	54,716	+0.18(+0.70%)
Dec 24, 2003	25.55	25.63	25.33	25.33	57,883	-0.38(-1.50%)
Dec 23, 2003	25.03	25.71	25.03	25.71	183,242	+0.53(+2.12%)
Dec 22, 2003	24.77	25.23	24.73	25.18	304,152	+0.37(+1.51%)
Dec 19, 2003	24.53	25.33	24.52	24.80	391,143	+0.18(+0.72%)
Dec 18, 2003	23.29	24.72	23.14	24.62	420,830	+1.28(+5.49%)
Dec 17, 2003	23.77	23.77	22.96	23.34	180,115	-0.20(-0.84%)
Dec 16, 2003	23.75	23.99	22.79	23.54	581,755	-0.32(-1.32%)
Dec 15, 2003	25.83	25.84	23.80	23.86	530,103	-1.13(-4.54%)
Dec 12, 2003	24.70	25.13	24.30	24.99	360,588	+0.49(+2.01%)
Dec 11, 2003	23.30	24.68	23.30	24.50	353,483	+1.11(+4.77%)
Dec 10, 2003	23.38	24.02	22.87	23.38	337,811	-0.18(-0.75%)
Dec 09, 2003	24.95	25.00	23.34	23.56	529,996	-1.11(-4.52%)
Dec 08, 2003	24.52	25.19	24.18	24.67	486,773	+0.02(+0.08%)
Dec 05, 2003	25.66	25.32	24.61	24.65	389,921	-1.01(-3.92%)
Dec 04, 2003	26.17	26.39	24.91	25.66	918,379	-0.38(-1.48%)
Dec 03, 2003	27.48	27.62	26.05	26.05	611,877	-1.18(-4.35%)
Dec 02, 2003	27.71	28.03	27.11	27.23	701,546	-0.43(-1.57%)