Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.901	7.058	6.851	7.038	178,383	+0.20(+2.88%)
Jan 28, 2005	7.216	7.216	6.792	6.842	185,215	-0.28(-3.87%)
Jan 27, 2005	7.048	7.245	6.920	7.117	168,461	+0.10(+1.40%)
Jan 26, 2005	6.940	7.048	6.773	7.019	156,097	+0.16(+2.30%)
Jan 25, 2005	6.812	6.950	6.802	6.861	214,082	+0.09(+1.31%)
Jan 24, 2005	6.960	7.009	6.694	6.773	335,760	-0.26(-3.64%)
Jan 21, 2005	7.058	7.196	6.901	7.029	197,858	-0.03(-0.42%)
Jan 20, 2005	7.265	7.334	7.019	7.058	660,178	-0.17(-2.32%)
Jan 19, 2005	7.560	7.560	7.147	7.225	298,938	-0.32(-4.30%)
Jan 18, 2005	7.491	7.708	7.491	7.550	229,648	+0.01(+0.13%)
Jan 14, 2005	7.649	7.649	7.491	7.540	380,608	+0.03(+0.39%)
Jan 13, 2005	7.836	7.836	7.491	7.511	189,728	-0.21(-2.68%)
Jan 12, 2005	7.767	7.806	7.560	7.718	217,842	+0.08(+1.03%)
Jan 11, 2005	7.944	7.944	7.560	7.639	327,598	-0.28(-3.48%)
Jan 10, 2005	7.875	7.983	7.875	7.915	265,271	+0.02(+0.25%)
Jan 07, 2005	7.983	8.180	7.855	7.895	428,268	-0.07(-0.87%)
Jan 06, 2005	8.121	8.308	7.964	7.964	395,799	-0.11(-1.34%)
Jan 05, 2005	7.944	8.180	7.806	8.072	859,926	+0.15(+1.86%)
Jan 04, 2005	8.800	8.800	7.884	7.924	612,733	-0.82(-9.35%)
Jan 03, 2005	9.047	9.175	8.722	8.741	304,682	-0.25(-2.74%)
Dec 31, 2004	9.056	9.155	8.712	8.987	228,263	+0.00(+0.00%)
Dec 30, 2004	8.978	9.125	8.958	8.987	208,149	+0.01(+0.11%)
Dec 29, 2004	8.840	9.086	8.840	8.978	258,129	+0.07(+0.77%)
Dec 28, 2004	8.554	9.017	8.554	8.909	362,864	+0.40(+4.75%)
Dec 27, 2004	8.594	8.613	8.436	8.505	319,690	+0.04(+0.47%)
Dec 23, 2004	8.397	8.545	8.377	8.466	253,862	+0.02(+0.23%)
Dec 22, 2004	8.535	8.604	8.417	8.446	534,036	+0.00(+0.00%)
Dec 21, 2004	8.279	8.535	8.279	8.446	634,606	+0.10(+1.18%)
Dec 20, 2004	8.613	8.623	8.269	8.348	583,914	-0.16(-1.85%)
Dec 17, 2004	8.377	8.604	8.259	8.505	1,045,520	+0.12(+1.41%)
Dec 16, 2004	8.170	8.613	8.170	8.387	567,661	+0.19(+2.28%)
Dec 15, 2004	8.259	8.259	8.013	8.200	466,380	+0.10(+1.22%)
Dec 14, 2004	8.092	8.200	7.974	8.102	241,062	+0.03(+0.37%)
Dec 13, 2004	7.737	8.092	7.737	8.072	583,102	+0.21(+2.63%)
Dec 10, 2004	7.974	8.052	7.727	7.865	615,609	-0.07(-0.87%)
Dec 09, 2004	7.777	8.151	7.659	7.934	726,947	+0.14(+1.77%)
Dec 08, 2004	7.885	8.023	7.796	7.796	626,377	-0.12(-1.49%)
Dec 07, 2004	8.367	8.407	7.885	7.915	694,541	-0.45(-5.41%)
Dec 06, 2004	8.712	8.712	8.298	8.367	595,495	-0.17(-1.96%)
Dec 03, 2004	8.545	8.968	8.446	8.535	925,649	+0.15(+1.76%)
Dec 02, 2004	8.446	8.554	8.318	8.387	453,885	-0.10(-1.16%)
Dec 01, 2004	8.417	8.692	8.417	8.485	391,511	+0.07(+0.82%)
Nov 30, 2004	8.633	8.633	8.417	8.417	242,078	-0.19(-2.17%)
Nov 29, 2004	8.446	8.613	8.367	8.604	349,962	+0.14(+1.63%)
Nov 26, 2004	8.476	8.584	8.417	8.466	111,947	+0.00(+0.00%)
Nov 24, 2004	8.249	8.515	8.249	8.466	324,261	+0.15(+1.78%)
Nov 23, 2004	8.613	8.722	8.023	8.318	321,214	-0.28(-3.21%)
Nov 22, 2004	8.476	8.663	8.466	8.594	256,910	+0.21(+2.46%)
Nov 19, 2004	8.879	8.978	8.367	8.387	500,309	-0.76(-8.29%)
Nov 18, 2004	9.243	9.243	9.007	9.145	202,765	-0.12(-1.28%)
Nov 17, 2004	9.027	9.302	9.017	9.263	313,493	+0.26(+2.84%)
Nov 16, 2004	9.273	9.302	8.968	9.007	271,945	-0.23(-2.45%)
Nov 15, 2004	9.056	9.352	9.007	9.234	519,001	+0.12(+1.30%)
Nov 12, 2004	9.145	9.253	8.919	9.115	513,312	+0.01(+0.11%)
Nov 11, 2004	9.450	9.450	9.056	9.106	583,203	-0.20(-2.12%)
Nov 10, 2004	9.490	9.490	9.243	9.302	151,464	-0.22(-2.28%)
Nov 09, 2004	9.440	9.598	9.430	9.519	245,329	-0.07(-0.72%)
Nov 08, 2004	9.647	9.923	9.430	9.588	339,398	-0.15(-1.52%)
Nov 05, 2004	9.637	9.864	9.637	9.736	234,459	+0.06(+0.61%)
Nov 04, 2004	9.745	9.775	9.499	9.677	253,862	-0.07(-0.71%)
Nov 03, 2004	9.942	10.04	9.696	9.745	242,180	-0.07(-0.70%)
Nov 02, 2004	9.765	9.923	9.677	9.814	263,919	-0.04(-0.40%)