Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.68	30.71	29.63	29.82	530,114	-1.01(-3.29%)
May 28, 2002	29.68	30.84	29.53	30.84	308,437	+1.43(+4.85%)
May 27, 2002	32.19	32.19	29.10	29.41	961,886	+0.00(+0.00%)
May 24, 2002	32.19	32.19	29.10	29.41	960,768	-3.81(-11.47%)
May 23, 2002	33.57	33.86	32.00	33.22	287,204	-0.31(-0.91%)
May 22, 2002	33.57	34.15	32.91	33.53	171,489	-0.10(-0.29%)
May 21, 2002	36.21	36.32	33.58	33.62	247,075	-2.60(-7.17%)
May 20, 2002	36.19	36.41	35.53	36.22	300,513	-0.34(-0.94%)
May 17, 2002	36.82	37.37	36.27	36.57	315,549	-0.19(-0.51%)
May 16, 2002	36.76	37.40	36.27	36.75	262,415	-0.17(-0.45%)
May 15, 2002	35.68	38.23	34.41	36.92	1,525,932	+1.58(+4.48%)
May 14, 2002	33.52	35.52	33.51	35.34	622,970	+2.43(+7.39%)
May 13, 2002	30.67	32.93	30.67	32.91	464,078	+2.26(+7.39%)
May 10, 2002	32.69	33.14	29.89	30.64	443,048	-2.10(-6.40%)
May 09, 2002	33.85	34.92	32.23	32.74	495,166	-1.66(-4.84%)
May 08, 2002	31.15	34.54	31.10	34.40	426,590	+3.70(+12.06%)
May 07, 2002	31.10	31.75	28.71	30.70	655,785	-0.06(-0.19%)
May 06, 2002	30.84	31.87	30.76	30.76	349,278	-0.12(-0.38%)
May 03, 2002	32.81	32.82	30.51	30.88	607,629	-1.46(-4.51%)
May 02, 2002	34.72	35.76	32.26	32.33	515,992	-2.37(-6.83%)
May 01, 2002	33.86	35.29	32.97	34.71	215,073	+0.45(+1.32%)
Apr 30, 2002	33.52	35.53	33.43	34.25	460,014	+0.60(+1.78%)
Apr 29, 2002	33.17	34.50	32.78	33.65	268,816	+0.43(+1.30%)
Apr 26, 2002	35.25	36.24	32.71	33.22	654,464	-2.05(-5.80%)
Apr 25, 2002	34.50	35.83	33.71	35.27	177,788	+0.77(+2.22%)
Apr 24, 2002	35.32	36.42	34.35	34.50	319,206	-0.42(-1.21%)
Apr 23, 2002	35.14	36.17	34.75	34.92	312,704	-0.13(-0.37%)
Apr 22, 2002	35.96	36.03	34.40	35.05	241,792	-1.08(-3.00%)
Apr 19, 2002	36.52	36.89	36.04	36.13	231,937	-0.29(-0.78%)
Apr 18, 2002	37.50	37.94	35.78	36.42	716,944	-0.79(-2.12%)
Apr 17, 2002	37.40	38.94	36.91	37.21	650,197	-0.74(-1.95%)
Apr 16, 2002	34.20	38.13	34.17	37.95	1,089,690	+4.02(+11.84%)
Apr 15, 2002	33.42	34.45	33.42	33.93	1,023,451	+0.61(+1.83%)
Apr 12, 2002	32.14	33.75	31.84	33.32	296,754	+1.27(+3.96%)
Apr 11, 2002	32.70	32.88	31.99	32.05	119,067	-0.64(-1.95%)
Apr 10, 2002	32.32	33.12	31.83	32.69	198,919	+0.38(+1.19%)
Apr 09, 2002	33.38	33.92	31.74	32.31	258,047	-1.08(-3.24%)
Apr 08, 2002	33.12	33.55	32.61	33.39	356,694	-0.19(-0.56%)
Apr 05, 2002	34.24	34.60	33.32	33.58	221,879	-0.63(-1.84%)
Apr 04, 2002	33.69	34.70	33.44	34.20	179,515	+0.57(+1.70%)
Apr 03, 2002	34.48	35.16	33.04	33.63	161,431	-0.97(-2.82%)
Apr 02, 2002	35.40	35.40	34.50	34.61	237,118	-0.63(-1.79%)
Apr 01, 2002	35.45	35.71	34.38	35.24	317,377	-0.16(-0.44%)
Mar 29, 2002	33.65	36.01	33.47	35.40	782,268	+0.00(+0.00%)
Mar 28, 2002	33.65	36.01	33.47	35.40	782,268	+1.75(+5.21%)
Mar 27, 2002	32.28	33.73	32.28	33.64	200,646	+1.40(+4.33%)
Mar 26, 2002	33.00	33.47	31.61	32.25	573,189	-0.57(-1.74%)
Mar 25, 2002	33.78	34.75	32.50	32.82	237,322	-1.16(-3.42%)
Mar 22, 2002	33.43	34.41	32.88	33.98	223,708	+0.51(+1.53%)
Mar 21, 2002	32.56	33.57	32.09	33.47	175,858	+1.04(+3.22%)
Mar 20, 2002	33.44	33.44	32.22	32.42	176,874	-1.01(-3.03%)
Mar 19, 2002	33.07	33.59	32.93	33.44	205,624	+0.40(+1.22%)
Mar 18, 2002	32.24	33.59	32.02	33.03	548,299	+0.95(+2.98%)
Mar 15, 2002	30.53	32.69	30.45	32.08	253,475	+1.51(+4.93%)
Mar 14, 2002	30.52	31.13	29.56	30.57	390,829	+0.06(+0.19%)
Mar 13, 2002	31.29	31.45	30.47	30.51	476,777	-1.26(-3.97%)
Mar 12, 2002	31.36	32.73	30.88	31.77	854,095	-0.16(-0.49%)
Mar 11, 2002	33.59	33.61	31.58	31.93	422,526	-1.77(-5.26%)
Mar 08, 2002	32.38	34.45	32.37	33.70	720,804	+1.47(+4.55%)
Mar 07, 2002	30.91	32.28	30.86	32.24	830,627	+1.60(+5.24%)
Mar 06, 2002	28.74	31.02	28.40	30.63	787,145	+1.61(+5.56%)
Mar 05, 2002	28.94	29.26	28.30	29.02	390,524	-0.07(-0.24%)
Mar 04, 2002	29.97	30.61	28.95	29.09	766,623	-0.96(-3.21%)