Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.935	9.527	8.935	9.448	839,730	+0.52(+5.86%)
Jul 28, 2005	9.172	9.172	8.836	8.925	637,218	-0.08(-0.88%)
Jul 27, 2005	9.369	9.369	8.816	9.004	643,171	-0.36(-3.89%)
Jul 26, 2005	9.635	9.655	9.319	9.369	395,235	-0.27(-2.76%)
Jul 25, 2005	9.615	9.793	9.615	9.635	254,254	+0.02(+0.21%)
Jul 22, 2005	10.04	10.27	9.615	9.615	435,377	-0.42(-4.22%)
Jul 21, 2005	10.50	10.50	9.803	10.04	776,329	-0.46(-4.41%)
Jul 20, 2005	9.369	10.58	9.073	10.50	1,058,201	+1.11(+11.87%)
Jul 19, 2005	9.024	9.448	9.024	9.388	368,935	+0.38(+4.27%)
Jul 18, 2005	9.398	9.566	8.964	9.004	209,517	-0.41(-4.40%)
Jul 15, 2005	9.172	9.497	9.043	9.418	637,135	+0.18(+1.92%)
Jul 14, 2005	9.714	9.773	8.974	9.241	525,768	+0.26(+2.85%)
Jul 13, 2005	8.619	9.201	8.570	8.984	539,181	+0.36(+4.23%)
Jul 12, 2005	8.057	8.728	7.978	8.619	941,235	+0.56(+6.98%)
Jul 11, 2005	7.929	8.175	7.791	8.057	433,716	+0.09(+1.11%)
Jul 08, 2005	7.653	8.018	7.653	7.968	441,879	+0.32(+4.12%)
Jul 07, 2005	7.643	7.801	7.633	7.653	229,552	-0.22(-2.76%)
Jul 06, 2005	7.939	7.959	7.751	7.870	352,591	-0.06(-0.75%)
Jul 05, 2005	7.949	7.949	7.791	7.929	434,908	-0.02(-0.31%)
Jul 01, 2005	7.781	7.968	7.742	7.954	706,662	+0.20(+2.61%)
Jun 30, 2005	7.840	7.949	7.742	7.751	852,147	-0.05(-0.63%)
Jun 29, 2005	7.850	7.978	7.742	7.801	405,736	-0.05(-0.63%)
Jun 28, 2005	7.742	7.880	7.692	7.850	151,342	+0.08(+1.02%)
Jun 27, 2005	8.126	8.205	7.712	7.771	405,357	-0.37(-4.60%)
Jun 24, 2005	8.373	8.392	8.116	8.146	167,594	-0.23(-2.71%)
Jun 23, 2005	8.264	8.570	8.245	8.373	258,701	+0.08(+0.95%)
Jun 22, 2005	8.383	8.461	8.205	8.294	175,429	-0.06(-0.71%)
Jun 21, 2005	8.353	8.560	8.284	8.353	180,738	-0.13(-1.51%)
Jun 20, 2005	8.708	8.747	8.343	8.481	297,222	-0.25(-2.82%)
Jun 17, 2005	8.826	8.925	8.619	8.728	387,051	-0.03(-0.34%)
Jun 16, 2005	8.343	8.846	8.343	8.757	245,253	+0.34(+3.98%)
Jun 15, 2005	8.442	8.442	8.284	8.422	254,931	+0.10(+1.18%)
Jun 14, 2005	8.698	8.767	8.195	8.323	444,175	-0.42(-4.85%)
Jun 13, 2005	9.191	9.211	8.708	8.747	237,189	-0.44(-4.83%)
Jun 10, 2005	9.181	9.211	9.053	9.191	127,658	+0.05(+0.54%)
Jun 09, 2005	9.024	9.221	8.964	9.142	286,623	-0.05(-0.54%)
Jun 08, 2005	9.359	9.359	9.102	9.191	222,619	-0.09(-0.96%)
Jun 07, 2005	9.398	9.398	9.181	9.280	245,296	+0.12(+1.29%)
Jun 06, 2005	9.102	9.241	8.935	9.162	300,434	+0.05(+0.54%)
Jun 03, 2005	9.300	9.487	9.093	9.112	267,862	-0.35(-3.65%)
Jun 02, 2005	9.398	9.556	9.388	9.458	267,510	-0.06(-0.62%)
Jun 01, 2005	9.605	9.615	9.339	9.517	371,725	+0.11(+1.15%)
May 31, 2005	9.388	9.556	9.369	9.408	191,340	-0.07(-0.73%)
May 27, 2005	9.566	9.566	9.406	9.477	174,864	-0.07(-0.72%)
May 26, 2005	9.073	9.566	9.063	9.546	444,295	+0.18(+1.89%)
May 25, 2005	9.369	9.458	9.152	9.369	306,704	-0.15(-1.55%)
May 24, 2005	9.635	9.635	9.428	9.517	354,497	-0.19(-1.93%)
May 23, 2005	9.783	9.862	9.645	9.704	235,523	-0.09(-0.91%)
May 20, 2005	9.960	9.960	9.635	9.793	344,702	+0.01(+0.10%)
May 19, 2005	10.35	10.44	9.753	9.783	763,923	-0.57(-5.52%)
May 18, 2005	10.57	10.78	10.35	10.35	726,030	-0.30(-2.78%)
May 17, 2005	10.48	10.75	10.33	10.65	208,848	+0.06(+0.56%)
May 16, 2005	10.56	10.65	10.27	10.59	242,936	+0.24(+2.29%)
May 13, 2005	10.11	10.59	10.11	10.35	240,416	+0.27(+2.64%)
May 12, 2005	10.22	10.37	10.09	10.09	453,859	-0.23(-2.20%)
May 11, 2005	10.50	10.64	10.09	10.32	399,251	-0.14(-1.32%)
May 10, 2005	11.00	11.00	9.921	10.45	557,581	-0.49(-4.50%)
May 09, 2005	10.84	11.09	10.79	10.95	372,213	+0.15(+1.37%)
May 06, 2005	10.83	10.88	10.53	10.80	690,344	+0.08(+0.74%)
May 05, 2005	10.80	10.85	10.50	10.72	338,915	-0.03(-0.28%)
May 04, 2005	10.74	10.76	10.53	10.75	357,891	+0.09(+0.83%)
May 03, 2005	10.70	10.86	10.53	10.66	353,123	-0.03(-0.28%)