Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	23.23	24.12	23.06	23.68	368,987	+0.21(+0.88%)
Aug 28, 2003	22.84	23.50	22.48	23.48	867,404	+0.62(+2.71%)
Aug 27, 2003	22.21	22.91	22.03	22.86	658,426	+0.78(+3.52%)
Aug 26, 2003	22.12	22.42	21.31	22.08	324,692	-0.11(-0.49%)
Aug 25, 2003	22.66	22.69	21.80	22.19	329,670	-0.54(-2.37%)
Aug 22, 2003	23.64	23.97	22.62	22.73	559,373	-0.64(-2.75%)
Aug 21, 2003	22.93	23.64	22.88	23.37	300,411	+0.75(+3.31%)
Aug 20, 2003	22.13	22.93	22.07	22.62	296,144	+0.31(+1.41%)
Aug 19, 2003	21.90	22.40	21.81	22.30	447,010	+0.21(+0.94%)
Aug 18, 2003	20.68	22.13	20.68	22.10	659,645	+1.41(+6.80%)
Aug 15, 2003	20.97	21.05	20.67	20.69	222,591	-0.24(-1.13%)
Aug 14, 2003	20.52	20.96	20.42	20.93	445,182	+0.36(+1.77%)
Aug 13, 2003	19.83	20.92	19.67	20.56	540,781	+0.78(+3.93%)
Aug 12, 2003	18.75	19.83	18.62	19.78	438,781	+1.01(+5.41%)
Aug 11, 2003	17.86	18.86	17.86	18.77	311,993	+0.84(+4.66%)
Aug 08, 2003	18.32	18.33	17.65	17.93	526,152	-0.24(-1.30%)
Aug 07, 2003	18.61	18.84	17.87	18.17	329,873	-0.48(-2.59%)
Aug 06, 2003	18.74	18.96	18.51	18.65	254,389	-0.25(-1.30%)
Aug 05, 2003	18.98	19.19	18.83	18.90	369,901	-0.17(-0.88%)
Aug 04, 2003	19.14	19.38	18.75	19.07	259,469	+0.01(+0.05%)
Aug 01, 2003	19.17	19.23	18.85	19.06	233,055	-0.16(-0.82%)
Jul 31, 2003	18.90	19.69	18.76	19.21	676,815	+0.76(+4.11%)
Jul 30, 2003	18.95	19.10	17.99	18.46	483,686	-0.88(-4.53%)
Jul 29, 2003	20.17	20.24	19.17	19.33	625,002	-0.78(-3.87%)
Jul 28, 2003	19.20	20.37	19.03	20.11	816,404	+0.72(+3.71%)
Jul 25, 2003	19.45	19.66	18.86	19.39	945,631	-0.04(-0.20%)
Jul 24, 2003	19.06	19.68	19.00	19.43	552,667	+0.49(+2.60%)
Jul 23, 2003	18.11	18.94	17.89	18.94	536,311	+0.81(+4.45%)
Jul 22, 2003	16.63	18.16	16.56	18.13	876,242	+1.65(+10.04%)
Jul 21, 2003	17.13	17.13	16.12	16.48	361,977	-0.54(-3.18%)
Jul 18, 2003	17.17	17.32	16.00	17.02	567,906	-0.19(-1.09%)
Jul 17, 2003	18.43	18.47	16.90	17.21	583,145	-1.51(-8.04%)
Jul 16, 2003	18.89	18.96	18.22	18.71	295,636	-0.00(-0.01%)
Jul 15, 2003	18.11	18.94	18.09	18.71	699,775	+0.64(+3.54%)
Jul 14, 2003	17.81	18.18	17.49	18.07	384,937	+0.80(+4.62%)
Jul 11, 2003	17.24	17.68	17.13	17.27	212,126	+0.05(+0.29%)
Jul 10, 2003	17.08	17.71	16.96	17.23	288,829	-0.24(-1.35%)
Jul 09, 2003	16.90	17.64	16.78	17.46	602,956	+0.64(+3.80%)
Jul 08, 2003	15.55	16.99	15.55	16.82	450,261	+1.17(+7.48%)
Jul 07, 2003	14.77	15.73	14.65	15.65	484,295	+1.18(+8.16%)
Jul 03, 2003	14.94	15.01	14.47	14.47	285,578	-0.64(-4.24%)
Jul 02, 2003	14.02	15.14	14.02	15.11	666,147	+1.08(+7.72%)
Jul 01, 2003	14.03	14.13	13.35	14.03	379,451	-0.05(-0.35%)
Jun 30, 2003	14.32	14.54	13.99	14.08	129,429	-0.24(-1.65%)
Jun 27, 2003	14.05	14.62	14.05	14.31	200,443	+0.15(+1.04%)
Jun 26, 2003	13.59	14.52	13.54	14.16	337,086	+0.62(+4.58%)
Jun 25, 2003	13.45	13.88	13.45	13.54	305,592	+0.09(+0.66%)
Jun 24, 2003	13.70	13.78	13.23	13.46	182,868	-0.25(-1.80%)
Jun 23, 2003	14.27	14.27	13.63	13.70	130,242	-0.53(-3.73%)
Jun 20, 2003	14.93	15.04	14.03	14.23	339,829	-0.59(-3.98%)
Jun 19, 2003	15.23	15.75	14.82	14.82	327,029	-0.44(-2.90%)
Jun 18, 2003	14.83	15.38	14.54	15.27	356,084	+0.55(+3.75%)
Jun 17, 2003	13.86	14.83	13.67	14.72	365,532	+0.92(+6.63%)
Jun 16, 2003	13.27	13.92	13.20	13.80	167,222	+0.54(+4.08%)
Jun 13, 2003	14.14	14.16	13.19	13.26	293,401	-0.92(-6.46%)
Jun 12, 2003	14.05	14.30	13.75	14.17	163,666	+0.04(+0.29%)
Jun 11, 2003	14.15	14.17	13.64	14.13	212,431	-0.12(-0.84%)
Jun 10, 2003	14.48	14.63	13.43	14.25	390,524	-0.30(-2.03%)
Jun 09, 2003	15.18	15.26	14.37	14.55	269,019	-0.81(-5.26%)
Jun 06, 2003	16.00	16.57	15.35	15.36	692,155	-0.50(-3.17%)
Jun 05, 2003	13.46	15.90	13.46	15.86	699,470	+1.06(+7.19%)
Jun 04, 2003	13.78	14.81	13.60	14.79	378,028	+1.05(+7.66%)
Jun 03, 2003	13.64	13.76	13.19	13.74	284,563	+0.05(+0.36%)