Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	15.11	15.52	14.98	15.47	394,995	+0.41(+2.75%)
Jun 29, 2004	14.57	15.06	14.57	15.06	244,840	+0.40(+2.75%)
Jun 28, 2004	14.84	14.92	14.57	14.66	208,875	-0.09(-0.60%)
Jun 25, 2004	14.24	14.80	14.19	14.75	443,251	+0.46(+3.24%)
Jun 24, 2004	14.54	15.01	14.28	14.28	365,024	-0.15(-1.02%)
Jun 23, 2004	14.03	14.51	14.00	14.43	285,985	+0.36(+2.59%)
Jun 22, 2004	13.79	14.14	13.72	14.07	384,835	+0.29(+2.07%)
Jun 21, 2004	13.96	14.28	13.78	13.78	126,178	-0.17(-1.20%)
Jun 18, 2004	13.91	14.37	13.79	13.95	277,857	-0.15(-1.05%)
Jun 17, 2004	14.43	14.43	13.88	14.10	263,431	-0.31(-2.19%)
Jun 16, 2004	14.50	14.68	14.31	14.41	218,324	-0.17(-1.15%)
Jun 15, 2004	14.54	14.76	14.37	14.58	217,816	+0.14(+0.95%)
Jun 14, 2004	14.79	15.01	14.21	14.44	405,662	-0.61(-4.06%)
Jun 10, 2004	15.43	15.73	14.97	15.05	363,704	-0.36(-2.36%)
Jun 09, 2004	15.52	15.73	15.34	15.41	387,375	-0.16(-1.01%)
Jun 08, 2004	15.62	15.82	15.26	15.57	283,750	+0.11(+0.70%)
Jun 07, 2004	15.36	15.61	15.20	15.46	209,180	+0.46(+3.08%)
Jun 04, 2004	14.86	15.26	14.67	15.00	391,134	+0.72(+5.03%)
Jun 03, 2004	14.87	14.87	14.27	14.28	307,523	-0.43(-2.94%)
Jun 02, 2004	14.97	15.11	14.55	14.72	297,262	-0.42(-2.80%)
Jun 01, 2004	14.96	15.15	14.85	15.14	278,162	+0.08(+0.52%)
May 28, 2004	14.62	15.16	14.62	15.06	268,714	+0.39(+2.68%)
May 27, 2004	14.92	15.16	14.40	14.67	308,539	-0.27(-1.78%)
May 26, 2004	14.26	15.10	13.79	14.93	659,239	+0.78(+5.49%)
May 25, 2004	13.63	14.27	13.43	14.15	523,104	+0.45(+3.30%)
May 24, 2004	13.60	13.91	13.47	13.70	315,447	+0.23(+1.68%)
May 21, 2004	13.52	13.62	13.18	13.48	397,941	+0.15(+1.11%)
May 20, 2004	13.65	13.75	13.15	13.33	283,953	-0.27(-1.96%)
May 19, 2004	13.73	14.06	13.32	13.59	560,389	+0.28(+2.07%)
May 18, 2004	12.94	13.33	12.66	13.32	510,506	+0.65(+5.13%)
May 17, 2004	12.49	13.04	12.09	12.67	495,267	+0.04(+0.31%)
May 14, 2004	13.39	13.39	12.56	12.63	525,542	-0.49(-3.75%)
May 13, 2004	13.46	13.56	13.01	13.12	427,403	-0.25(-1.84%)
May 12, 2004	13.98	13.98	12.83	13.37	616,773	-0.62(-4.43%)
May 11, 2004	13.55	14.00	13.40	13.99	266,276	+0.64(+4.79%)
May 10, 2004	13.31	13.54	12.88	13.35	318,800	-0.22(-1.60%)
May 07, 2004	13.69	14.34	13.43	13.56	817,115	-0.28(-1.99%)
May 06, 2004	14.21	14.21	13.65	13.84	400,176	-0.33(-2.36%)
May 05, 2004	13.80	14.35	13.54	14.17	702,111	+0.32(+2.35%)
May 04, 2004	13.38	13.93	13.34	13.85	419,986	+0.53(+3.99%)
May 03, 2004	13.51	13.79	13.00	13.32	419,275	+0.29(+2.19%)
Apr 30, 2004	14.17	14.18	12.81	13.03	622,157	-0.41(-3.08%)
Apr 29, 2004	14.40	14.47	13.34	13.45	518,634	-1.01(-7.01%)
Apr 28, 2004	14.20	14.75	14.04	14.46	631,504	+0.32(+2.30%)
Apr 27, 2004	14.78	15.10	13.96	14.13	1,261,383	-0.58(-3.95%)
Apr 26, 2004	15.33	15.38	14.67	14.72	609,458	-0.59(-3.86%)
Apr 23, 2004	15.33	15.57	15.07	15.31	527,269	+0.03(+0.19%)
Apr 22, 2004	15.20	15.61	15.16	15.28	657,105	-0.14(-0.89%)
Apr 21, 2004	15.15	15.52	15.01	15.41	589,851	+0.42(+2.82%)
Apr 20, 2004	15.39	15.65	14.96	14.99	974,788	-0.31(-2.00%)
Apr 19, 2004	14.56	15.65	14.56	15.30	1,667,045	+0.46(+3.12%)
Apr 16, 2004	18.39	18.64	14.60	14.83	5,132,700	-5.65(-27.58%)
Apr 14, 2004	21.13	21.26	20.41	20.48	325,911	-0.73(-3.43%)
Apr 13, 2004	21.83	22.19	21.18	21.21	394,893	-0.54(-2.49%)
Apr 12, 2004	21.61	21.85	21.58	21.75	347,347	+0.17(+0.78%)
Apr 08, 2004	22.20	22.26	21.40	21.59	509,185	-0.30(-1.35%)
Apr 07, 2004	21.66	22.13	21.29	21.88	345,519	+0.13(+0.59%)
Apr 06, 2004	22.59	22.59	21.74	21.75	410,030	-0.95(-4.20%)
Apr 05, 2004	21.70	22.71	21.66	22.71	537,124	+0.72(+3.27%)
Apr 02, 2004	21.23	22.00	21.14	21.99	917,997	+1.71(+8.45%)