Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.73	30.77	29.68	29.88	529,149	-1.02(-3.29%)
May 28, 2002	29.73	30.89	29.58	30.89	307,876	+1.43(+4.85%)
May 27, 2002	32.25	32.25	29.15	29.46	960,135	+0.00(+0.00%)
May 24, 2002	32.25	32.25	29.15	29.46	959,020	-3.82(-11.47%)
May 23, 2002	33.63	33.92	32.06	33.28	286,681	-0.31(-0.91%)
May 22, 2002	33.63	34.21	32.97	33.59	171,177	-0.10(-0.29%)
May 21, 2002	36.28	36.39	33.64	33.69	246,625	-2.60(-7.17%)
May 20, 2002	36.26	36.48	35.60	36.29	299,966	-0.35(-0.94%)
May 17, 2002	36.89	37.44	36.34	36.63	314,974	-0.19(-0.51%)
May 16, 2002	36.83	37.47	36.34	36.82	261,938	-0.17(-0.45%)
May 15, 2002	35.75	38.30	34.47	36.99	1,523,155	+1.59(+4.48%)
May 14, 2002	33.58	35.59	33.57	35.40	621,836	+2.44(+7.39%)
May 13, 2002	30.73	32.99	30.73	32.97	463,233	+2.27(+7.39%)
May 10, 2002	32.75	33.20	29.95	30.70	442,242	-2.10(-6.40%)
May 09, 2002	33.91	34.99	32.28	32.80	494,264	-1.67(-4.84%)
May 08, 2002	31.21	34.60	31.16	34.46	425,814	+3.71(+12.06%)
May 07, 2002	31.16	31.81	28.76	30.76	654,591	-0.06(-0.19%)
May 06, 2002	30.89	31.93	30.82	30.82	348,642	-0.12(-0.38%)
May 03, 2002	32.87	32.88	30.57	30.93	606,524	-1.46(-4.51%)
May 02, 2002	34.78	35.83	32.31	32.39	515,053	-2.38(-6.84%)
May 01, 2002	33.92	35.35	33.03	34.77	214,681	+0.45(+1.32%)
Apr 30, 2002	33.58	35.60	33.49	34.32	459,177	+0.60(+1.78%)
Apr 29, 2002	33.23	34.56	32.84	33.72	268,326	+0.43(+1.30%)
Apr 26, 2002	35.31	36.31	32.77	33.28	653,273	-2.05(-5.80%)
Apr 25, 2002	34.56	35.89	33.77	35.33	177,464	+0.77(+2.22%)
Apr 24, 2002	35.38	36.49	34.42	34.56	318,625	-0.42(-1.21%)
Apr 23, 2002	35.20	36.24	34.81	34.99	312,135	-0.13(-0.37%)
Apr 22, 2002	36.02	36.09	34.46	35.12	241,352	-1.08(-3.00%)
Apr 19, 2002	36.58	36.96	36.10	36.20	231,515	-0.29(-0.78%)
Apr 18, 2002	37.57	38.00	35.85	36.49	715,639	-0.79(-2.12%)
Apr 17, 2002	37.47	39.01	36.98	37.27	649,014	-0.74(-1.95%)
Apr 16, 2002	34.27	38.20	34.23	38.01	1,087,707	+4.02(+11.84%)
Apr 15, 2002	33.48	34.51	33.48	33.99	1,021,589	+0.61(+1.83%)
Apr 12, 2002	32.20	33.81	31.90	33.38	296,214	+1.27(+3.96%)
Apr 11, 2002	32.76	32.94	32.05	32.11	118,850	-0.64(-1.95%)
Apr 10, 2002	32.38	33.18	31.89	32.75	198,557	+0.38(+1.19%)
Apr 09, 2002	33.44	33.98	31.80	32.36	257,577	-1.08(-3.24%)
Apr 08, 2002	33.18	33.61	32.67	33.45	356,045	-0.19(-0.56%)
Apr 05, 2002	34.31	34.66	33.38	33.64	221,476	-0.63(-1.84%)
Apr 04, 2002	33.75	34.76	33.50	34.27	179,188	+0.57(+1.70%)
Apr 03, 2002	34.54	35.22	33.10	33.70	161,138	-0.98(-2.82%)
Apr 02, 2002	35.46	35.46	34.56	34.67	236,687	-0.63(-1.79%)
Apr 01, 2002	35.51	35.78	34.44	35.30	316,800	-0.16(-0.44%)
Mar 29, 2002	33.72	36.07	33.53	35.46	780,845	+0.00(+0.00%)
Mar 28, 2002	33.72	36.07	33.53	35.46	780,845	+1.76(+5.21%)
Mar 27, 2002	32.34	33.79	32.34	33.71	200,281	+1.40(+4.33%)
Mar 26, 2002	33.06	33.53	31.66	32.30	572,146	-0.57(-1.74%)
Mar 25, 2002	33.84	34.81	32.56	32.88	236,890	-1.16(-3.42%)
Mar 22, 2002	33.49	34.47	32.94	34.04	223,301	+0.51(+1.53%)
Mar 21, 2002	32.62	33.63	32.15	33.53	175,538	+1.05(+3.22%)
Mar 20, 2002	33.50	33.50	32.28	32.48	176,552	-1.02(-3.03%)
Mar 19, 2002	33.13	33.66	32.99	33.50	205,250	+0.40(+1.22%)
Mar 18, 2002	32.30	33.66	32.08	33.09	547,301	+0.96(+2.98%)
Mar 15, 2002	30.59	32.75	30.51	32.14	253,014	+1.51(+4.93%)
Mar 14, 2002	30.58	31.19	29.61	30.63	390,118	+0.06(+0.19%)
Mar 13, 2002	31.35	31.51	30.53	30.57	475,910	-1.26(-3.97%)
Mar 12, 2002	31.42	32.79	30.93	31.83	852,541	-0.16(-0.49%)
Mar 11, 2002	33.66	33.68	31.63	31.99	421,757	-1.78(-5.26%)
Mar 08, 2002	32.44	34.51	32.43	33.76	719,493	+1.47(+4.55%)
Mar 07, 2002	30.96	32.33	30.91	32.30	829,115	+1.61(+5.24%)
Mar 06, 2002	28.79	31.07	28.45	30.69	785,712	+1.62(+5.56%)
Mar 05, 2002	28.99	29.32	28.35	29.07	389,814	-0.07(-0.24%)
Mar 04, 2002	30.03	30.67	29.00	29.14	765,228	-0.97(-3.21%)