Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.06	18.30	17.61	17.61	185,462	-0.27(-1.49%)
Nov 27, 2002	16.80	17.95	16.69	17.88	208,176	+1.25(+7.53%)
Nov 26, 2002	17.26	17.66	16.44	16.63	570,684	-0.79(-4.53%)
Nov 25, 2002	16.77	18.04	16.70	17.42	754,219	+1.03(+6.26%)
Nov 22, 2002	16.17	16.77	15.17	16.39	735,764	+0.01(+0.07%)
Nov 21, 2002	13.56	16.41	13.52	16.38	835,543	+2.94(+21.86%)
Nov 20, 2002	12.39	13.53	12.38	13.44	345,371	+0.99(+7.92%)
Nov 19, 2002	12.48	12.86	12.33	12.46	414,628	-0.03(-0.24%)
Nov 18, 2002	13.02	13.16	12.41	12.49	320,933	-0.35(-2.69%)
Nov 15, 2002	12.62	12.94	12.29	12.83	316,776	+0.12(+0.93%)
Nov 14, 2002	12.26	12.81	12.23	12.71	362,508	+0.68(+5.66%)
Nov 13, 2002	11.89	12.28	11.40	12.03	347,906	+0.21(+1.75%)
Nov 12, 2002	11.74	12.03	11.54	11.82	682,123	+0.17(+1.44%)
Nov 11, 2002	12.76	12.76	11.66	11.66	772,269	-1.24(-9.63%)
Nov 08, 2002	12.51	13.18	12.37	12.90	276,723	-0.18(-1.36%)
Nov 07, 2002	13.80	13.91	12.67	13.08	488,650	-1.02(-7.21%)
Nov 06, 2002	13.12	14.19	13.00	14.09	426,390	+0.98(+7.44%)
Nov 05, 2002	13.40	13.40	12.54	13.12	488,752	-0.44(-3.27%)
Nov 04, 2002	12.85	14.32	12.82	13.56	743,268	+0.98(+7.76%)
Nov 01, 2002	11.92	12.64	11.56	12.58	363,420	+0.64(+5.37%)
Oct 31, 2002	11.60	12.07	11.51	11.94	591,369	+0.21(+1.76%)
Oct 30, 2002	11.01	11.87	11.01	11.74	362,203	+0.62(+5.61%)
Oct 29, 2002	11.35	11.36	10.69	11.11	518,969	-0.39(-3.36%)
Oct 28, 2002	10.68	11.96	10.65	11.50	1,126,777	+0.86(+8.06%)
Oct 25, 2002	9.517	10.66	9.517	10.64	631,977	+1.05(+10.89%)
Oct 24, 2002	9.319	10.32	9.181	9.596	641,563	+0.29(+3.07%)
Oct 23, 2002	8.333	9.359	8.136	9.310	790,386	+0.91(+10.80%)
Oct 22, 2002	8.777	8.876	8.304	8.402	391,813	-0.50(-5.65%)
Oct 21, 2002	8.511	9.024	8.175	8.905	341,213	+0.30(+3.44%)
Oct 18, 2002	7.051	8.807	7.051	8.609	724,510	+1.02(+13.38%)
Oct 17, 2002	8.235	8.738	7.574	7.594	602,929	-0.22(-2.78%)
Oct 16, 2002	8.126	8.126	7.426	7.811	508,752	-0.52(-6.27%)
Oct 15, 2002	7.889	8.412	7.889	8.333	305,216	+0.85(+11.33%)
Oct 14, 2002	7.495	7.889	7.278	7.485	1,037,533	-0.17(-2.19%)
Oct 11, 2002	7.377	7.742	7.298	7.653	344,268	+0.54(+7.63%)
Oct 10, 2002	6.193	7.150	6.055	7.110	471,412	+1.02(+16.67%)
Oct 09, 2002	6.065	6.262	5.799	6.095	723,799	+0.03(+0.49%)
Oct 08, 2002	6.706	6.883	5.888	6.065	865,355	-0.56(-8.48%)
Oct 07, 2002	7.101	7.101	6.627	6.627	411,383	-0.45(-6.41%)
Oct 04, 2002	7.673	7.722	6.716	7.081	387,066	-0.79(-10.02%)
Oct 03, 2002	8.984	9.033	7.801	7.870	563,752	-1.08(-12.11%)
Oct 02, 2002	9.418	9.842	9.112	8.955	231,498	-0.51(-5.42%)
Oct 01, 2002	8.925	9.586	8.136	9.467	461,678	+0.69(+7.87%)
Sep 30, 2002	8.846	9.319	8.511	8.777	217,613	-0.13(-1.44%)
Sep 27, 2002	9.270	9.467	8.826	8.905	150,276	-0.39(-4.24%)
Sep 26, 2002	9.270	9.872	9.172	9.300	487,941	+0.05(+0.53%)
Sep 25, 2002	8.836	9.448	8.580	9.250	419,181	+0.59(+6.83%)
Sep 24, 2002	8.491	9.043	8.314	8.659	259,491	-0.02(-0.23%)
Sep 23, 2002	8.461	9.359	8.432	8.678	318,297	+0.20(+2.30%)
Sep 20, 2002	9.556	9.645	8.481	8.483	322,111	-0.70(-7.60%)
Sep 19, 2002	9.615	9.872	9.102	9.181	244,513	-0.68(-6.90%)
Sep 18, 2002	10.39	10.52	9.763	9.862	570,682	-0.70(-6.63%)
Sep 17, 2002	11.67	11.93	10.51	10.56	237,075	-0.95(-8.23%)
Sep 16, 2002	11.75	11.78	11.39	11.51	178,262	-0.18(-1.52%)
Sep 13, 2002	11.54	11.83	11.42	11.69	336,346	+0.12(+1.02%)
Sep 12, 2002	12.52	12.52	11.46	11.57	458,027	-1.07(-8.43%)
Sep 11, 2002	12.51	13.14	12.48	12.63	167,412	+0.19(+1.50%)
Sep 10, 2002	11.77	12.65	11.54	12.45	225,211	+0.86(+7.40%)
Sep 09, 2002	11.84	11.96	11.41	11.59	433,590	-0.30(-2.49%)
Sep 06, 2002	11.54	12.08	11.53	11.88	169,168	+0.61(+5.42%)
Sep 05, 2002	11.39	11.51	10.85	11.27	331,378	-0.43(-3.71%)
Sep 04, 2002	11.42	11.73	11.17	11.71	427,404	+0.34(+2.95%)