Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.253	9.490	9.145	9.165	316,976	-0.21(-2.21%)
Feb 25, 2005	9.224	9.470	9.155	9.371	383,895	+0.08(+0.85%)
Feb 24, 2005	9.352	9.509	9.115	9.293	487,511	+0.00(+0.00%)
Feb 23, 2005	9.135	9.539	9.115	9.293	643,940	+0.24(+2.61%)
Feb 22, 2005	9.106	9.736	8.958	9.056	1,029,565	-0.06(-0.65%)
Feb 18, 2005	9.243	9.509	9.047	9.115	1,873,495	+0.99(+12.24%)
Feb 17, 2005	8.062	8.397	7.924	8.121	497,643	+0.01(+0.12%)
Feb 16, 2005	8.003	8.180	7.639	8.111	560,855	+0.25(+3.13%)
Feb 15, 2005	7.472	7.895	7.472	7.865	1,222,556	+0.43(+5.83%)
Feb 14, 2005	7.127	7.442	7.127	7.432	495,334	+0.24(+3.28%)
Feb 11, 2005	6.871	7.308	6.861	7.196	316,697	+0.30(+4.28%)
Feb 10, 2005	6.999	7.078	6.842	6.901	446,979	+0.01(+0.14%)
Feb 09, 2005	7.393	7.393	6.891	6.891	189,376	-0.40(-5.53%)
Feb 08, 2005	7.088	7.472	7.088	7.294	197,409	+0.12(+1.65%)
Feb 07, 2005	7.245	7.521	7.107	7.176	249,734	-0.01(-0.14%)
Feb 04, 2005	6.891	7.294	6.891	7.186	256,248	+0.19(+2.67%)
Feb 03, 2005	6.842	7.019	6.842	6.999	248,616	+0.08(+1.14%)
Feb 02, 2005	6.969	7.009	6.842	6.920	132,797	-0.09(-1.26%)
Feb 01, 2005	6.891	7.088	6.851	7.009	134,968	-0.03(-0.42%)
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%)