Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.39	26.48	25.46	25.64	279,157	-0.56(-2.14%)
Dec 30, 2003	26.31	26.52	25.84	26.20	188,819	-0.14(-0.52%)
Dec 29, 2003	25.66	26.38	25.50	26.34	174,261	+0.89(+3.48%)
Dec 26, 2003	25.19	25.73	25.19	25.46	54,816	+0.18(+0.70%)
Dec 24, 2003	25.51	25.58	25.28	25.28	57,989	-0.38(-1.50%)
Dec 23, 2003	24.98	25.66	24.98	25.66	183,576	+0.53(+2.11%)
Dec 22, 2003	24.73	25.18	24.69	25.13	304,707	+0.37(+1.51%)
Dec 19, 2003	24.48	25.28	24.47	24.76	391,856	+0.18(+0.72%)
Dec 18, 2003	23.25	24.68	23.09	24.58	421,598	+1.28(+5.49%)
Dec 17, 2003	23.72	23.72	22.92	23.30	180,443	-0.20(-0.84%)
Dec 16, 2003	23.70	23.95	22.75	23.50	582,815	-0.32(-1.32%)
Dec 15, 2003	25.79	25.79	23.75	23.81	531,070	-1.13(-4.54%)
Dec 12, 2003	24.65	25.08	24.26	24.94	361,246	+0.49(+2.01%)
Dec 11, 2003	23.26	24.64	23.26	24.45	354,127	+1.11(+4.77%)
Dec 10, 2003	23.34	23.98	22.83	23.34	338,427	-0.18(-0.75%)
Dec 09, 2003	24.91	24.95	23.30	23.52	530,962	-1.11(-4.52%)
Dec 08, 2003	24.47	25.14	24.14	24.63	487,661	+0.02(+0.08%)
Dec 05, 2003	25.61	25.27	24.56	24.61	390,632	-1.00(-3.92%)
Dec 04, 2003	26.13	26.34	24.87	25.61	920,054	-0.38(-1.48%)
Dec 03, 2003	27.43	27.57	26.00	26.00	612,992	-1.18(-4.35%)
Dec 02, 2003	27.66	27.98	27.06	27.18	702,825	-0.43(-1.57%)
Dec 01, 2003	26.54	27.69	26.35	27.61	1,042,835	+1.56(+5.97%)
Nov 28, 2003	25.68	26.25	25.68	26.06	181,723	+0.32(+1.26%)
Nov 26, 2003	26.38	26.53	25.35	25.73	494,188	-0.35(-1.36%)
Nov 25, 2003	26.23	26.33	25.94	26.09	672,614	+0.00(+0.00%)
Nov 24, 2003	26.28	26.63	25.89	26.09	745,334	+0.25(+0.95%)
Nov 21, 2003	26.00	26.28	25.34	25.84	715,372	-0.16(-0.61%)
Nov 20, 2003	25.90	26.40	25.59	26.00	702,465	-0.04(-0.15%)
Nov 19, 2003	25.69	26.31	25.60	26.04	408,989	+0.31(+1.22%)
Nov 18, 2003	26.97	27.43	25.59	25.72	701,850	-0.67(-2.54%)
Nov 17, 2003	26.95	27.07	26.02	26.39	478,725	-1.02(-3.73%)
Nov 14, 2003	28.55	28.61	27.12	27.42	655,000	-1.19(-4.16%)
Nov 13, 2003	28.94	29.52	28.07	28.61	436,369	-0.67(-2.29%)
Nov 12, 2003	28.86	29.33	28.74	29.28	654,570	+0.39(+1.36%)
Nov 11, 2003	27.69	28.88	27.50	28.88	1,394,866	+1.15(+4.15%)
Nov 10, 2003	28.40	28.86	27.69	27.73	1,230,584	-0.57(-2.02%)
Nov 07, 2003	28.30	28.45	27.55	28.30	839,062	+0.09(+0.31%)
Nov 06, 2003	26.09	28.21	25.89	28.21	1,415,983	+2.14(+8.19%)
Nov 05, 2003	25.59	26.08	25.03	26.08	829,814	+0.24(+0.91%)
Nov 04, 2003	25.00	26.07	24.61	25.84	2,783,654	+2.07(+8.70%)
Nov 03, 2003	22.47	23.83	22.44	23.77	503,422	+1.31(+5.83%)
Oct 31, 2003	22.89	23.07	22.33	22.46	236,830	-0.30(-1.30%)
Oct 30, 2003	22.05	24.09	22.39	22.76	573,466	+0.71(+3.21%)
Oct 29, 2003	21.75	22.44	21.54	22.05	284,241	+0.16(+0.72%)
Oct 28, 2003	19.88	21.89	19.88	21.89	561,046	+2.09(+10.54%)
Oct 27, 2003	19.27	19.93	19.27	19.81	311,157	+0.63(+3.29%)
Oct 24, 2003	19.05	19.38	18.85	19.18	143,032	+0.03(+0.15%)
Oct 23, 2003	19.51	19.79	18.78	19.15	303,538	-0.80(-4.00%)
Oct 22, 2003	20.96	20.97	19.94	19.94	243,399	-1.12(-5.33%)
Oct 21, 2003	20.90	21.44	20.65	21.07	349,474	-0.04(-0.19%)
Oct 20, 2003	20.93	21.37	20.25	21.11	278,421	-0.10(-0.47%)
Oct 17, 2003	20.81	21.66	20.67	21.20	577,820	-0.96(-4.35%)
Oct 16, 2003	22.17	22.23	21.69	22.17	226,935	+0.00(+0.00%)
Oct 15, 2003	22.18	22.77	22.00	22.17	774,284	+0.64(+2.97%)
Oct 14, 2003	21.87	21.89	21.11	21.53	362,742	-0.38(-1.75%)
Oct 13, 2003	21.38	22.24	21.38	21.91	202,597	+0.66(+3.10%)
Oct 10, 2003	21.66	21.71	21.00	21.25	142,260	-0.43(-2.00%)
Oct 09, 2003	21.74	22.29	21.22	21.69	223,750	+0.46(+2.18%)
Oct 08, 2003	21.95	21.95	21.01	21.22	204,137	-0.69(-3.14%)
Oct 07, 2003	20.90	21.93	20.90	21.91	269,353	+0.74(+3.49%)
Oct 06, 2003	21.11	21.31	20.83	21.17	300,527	+0.20(+0.94%)
Oct 03, 2003	19.60	21.74	19.58	20.98	1,108,173	+1.97(+10.36%)
Oct 02, 2003	18.70	19.36	18.61	19.01	256,388	+0.37(+2.01%)