Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.89	20.09	18.61	18.61	499,216	-1.50(-7.45%)
Sep 29, 2003	19.01	20.25	19.01	20.11	783,587	+1.26(+6.70%)
Sep 26, 2003	19.46	19.57	18.79	18.84	452,773	-0.68(-3.48%)
Sep 25, 2003	20.18	20.53	19.46	19.52	540,573	-0.70(-3.46%)
Sep 24, 2003	21.88	21.88	20.23	20.23	473,031	-1.66(-7.57%)
Sep 23, 2003	21.25	21.89	21.25	21.88	296,485	+0.63(+2.97%)
Sep 22, 2003	21.66	21.85	20.96	21.25	389,847	-0.80(-3.62%)
Sep 19, 2003	22.48	22.48	21.83	22.05	240,410	-0.29(-1.28%)
Sep 18, 2003	22.09	22.41	21.45	22.34	712,868	-0.20(-0.88%)
Sep 17, 2003	22.40	22.73	22.36	22.53	221,906	+0.10(+0.44%)
Sep 16, 2003	21.89	22.66	21.89	22.43	236,636	+0.63(+2.89%)
Sep 15, 2003	22.37	22.67	21.68	21.80	267,109	-0.42(-1.91%)
Sep 12, 2003	22.41	22.41	21.91	22.23	267,819	-0.29(-1.27%)
Sep 11, 2003	21.80	22.76	21.49	22.51	336,169	+0.72(+3.30%)
Sep 10, 2003	23.37	23.66	21.79	21.79	889,251	-1.86(-7.88%)
Sep 09, 2003	24.11	24.25	23.62	23.66	268,732	-0.46(-1.92%)
Sep 08, 2003	23.50	24.30	23.40	24.12	319,943	+0.43(+1.83%)
Sep 05, 2003	24.07	24.23	23.36	23.69	536,248	-0.51(-2.11%)
Sep 04, 2003	23.32	24.31	23.17	24.20	654,084	+0.89(+3.81%)
Sep 03, 2003	23.67	24.16	23.29	23.31	693,127	-0.36(-1.50%)
Sep 02, 2003	23.81	23.81	23.27	23.67	413,340	-0.06(-0.25%)
Aug 29, 2003	23.27	24.16	23.10	23.73	368,315	+0.21(+0.88%)
Aug 28, 2003	22.88	23.54	22.52	23.52	865,825	+0.62(+2.71%)
Aug 27, 2003	22.25	22.96	22.07	22.90	657,228	+0.78(+3.52%)
Aug 26, 2003	22.16	22.46	21.35	22.12	324,101	-0.11(-0.49%)
Aug 25, 2003	22.70	22.73	21.84	22.23	329,070	-0.54(-2.37%)
Aug 22, 2003	23.69	24.01	22.66	22.77	558,355	-0.64(-2.75%)
Aug 21, 2003	22.98	23.69	22.92	23.41	299,864	+0.75(+3.31%)
Aug 20, 2003	22.17	22.98	22.11	22.66	295,605	+0.32(+1.41%)
Aug 19, 2003	21.94	22.44	21.85	22.35	446,197	+0.21(+0.94%)
Aug 18, 2003	20.72	22.17	20.72	22.14	658,445	+1.41(+6.80%)
Aug 15, 2003	21.00	21.09	20.71	20.73	222,185	-0.24(-1.13%)
Aug 14, 2003	20.56	20.99	20.46	20.96	444,371	+0.36(+1.77%)
Aug 13, 2003	19.87	20.95	19.70	20.60	539,797	+0.78(+3.93%)
Aug 12, 2003	18.79	19.87	18.66	19.82	437,983	+1.02(+5.41%)
Aug 11, 2003	17.89	18.89	17.89	18.80	311,425	+0.84(+4.66%)
Aug 08, 2003	18.35	18.36	17.68	17.97	525,194	-0.24(-1.30%)
Aug 07, 2003	18.65	18.87	17.90	18.20	329,273	-0.48(-2.59%)
Aug 06, 2003	18.78	18.99	18.54	18.69	253,926	-0.25(-1.30%)
Aug 05, 2003	19.01	19.23	18.87	18.93	369,228	-0.17(-0.88%)
Aug 04, 2003	19.18	19.42	18.78	19.10	258,997	+0.01(+0.05%)
Aug 01, 2003	19.21	19.27	18.88	19.09	232,631	-0.16(-0.82%)
Jul 31, 2003	18.93	19.72	18.80	19.25	675,583	+0.76(+4.11%)
Jul 30, 2003	18.98	19.13	18.02	18.49	482,805	-0.88(-4.53%)
Jul 29, 2003	20.21	20.27	19.21	19.37	623,865	-0.78(-3.87%)
Jul 28, 2003	19.24	20.40	19.06	20.15	814,918	+0.72(+3.71%)
Jul 25, 2003	19.49	19.69	18.89	19.43	943,910	-0.04(-0.20%)
Jul 24, 2003	19.09	19.71	19.03	19.47	551,662	+0.49(+2.60%)
Jul 23, 2003	18.14	18.97	17.93	18.97	535,335	+0.81(+4.45%)
Jul 22, 2003	16.67	18.19	16.59	18.16	874,648	+1.66(+10.04%)
Jul 21, 2003	17.16	17.16	16.15	16.51	361,318	-0.54(-3.18%)
Jul 18, 2003	17.20	17.36	16.02	17.05	566,873	-0.19(-1.09%)
Jul 17, 2003	18.46	18.50	16.93	17.24	582,084	-1.51(-8.04%)
Jul 16, 2003	18.92	18.99	18.25	18.75	295,098	-0.00(-0.01%)
Jul 15, 2003	18.14	18.97	18.12	18.75	698,501	+0.64(+3.54%)
Jul 14, 2003	17.84	18.21	17.52	18.11	384,236	+0.80(+4.62%)
Jul 11, 2003	17.27	17.71	17.16	17.31	211,740	+0.05(+0.29%)
Jul 10, 2003	17.11	17.74	16.99	17.26	288,304	-0.24(-1.35%)
Jul 09, 2003	16.93	17.67	16.81	17.49	601,859	+0.64(+3.80%)
Jul 08, 2003	15.58	17.02	15.58	16.85	449,442	+1.17(+7.48%)
Jul 07, 2003	14.80	15.76	14.67	15.68	483,414	+1.18(+8.16%)
Jul 03, 2003	14.97	15.04	14.50	14.50	285,059	-0.64(-4.23%)
Jul 02, 2003	14.04	15.17	14.04	15.14	664,935	+1.08(+7.72%)