Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.15	22.75	21.10	22.07	590,603	+0.92(+4.34%)
Jan 29, 2004	22.57	22.70	20.28	21.15	1,600,732	-1.21(-5.42%)
Jan 28, 2004	23.35	24.38	22.36	22.36	1,353,499	-0.83(-3.57%)
Jan 27, 2004	24.67	24.70	22.93	23.19	749,915	-1.73(-6.93%)
Jan 26, 2004	24.38	24.93	23.96	24.92	297,431	+0.59(+2.43%)
Jan 23, 2004	25.32	25.66	23.64	24.33	700,327	-0.90(-3.55%)
Jan 22, 2004	26.49	26.82	25.06	25.22	382,107	-1.19(-4.49%)
Jan 21, 2004	26.98	26.98	25.64	26.41	320,856	-0.71(-2.62%)
Jan 20, 2004	27.12	27.22	26.46	27.12	422,569	+0.11(+0.40%)
Jan 16, 2004	27.06	27.42	27.01	27.01	667,876	-0.04(-0.15%)
Jan 15, 2004	26.55	27.39	25.98	27.05	478,368	+0.42(+1.59%)
Jan 14, 2004	26.73	27.34	26.10	26.62	231,291	-0.05(-0.18%)
Jan 13, 2004	27.25	27.35	26.03	26.67	337,971	-0.74(-2.70%)
Jan 12, 2004	26.90	27.41	26.83	27.41	465,201	+0.59(+2.21%)
Jan 09, 2004	27.09	27.67	26.70	26.82	544,028	-0.69(-2.51%)
Jan 08, 2004	27.86	28.05	27.34	27.51	913,223	-0.29(-1.03%)
Jan 07, 2004	26.87	27.96	26.41	27.80	645,660	+0.78(+2.88%)
Jan 06, 2004	26.60	27.40	26.60	27.02	702,760	+0.40(+1.52%)
Jan 05, 2004	26.34	26.77	26.13	26.62	556,124	+0.60(+2.31%)
Jan 02, 2004	26.33	26.33	25.66	26.01	306,659	+0.33(+1.27%)
Dec 31, 2003	26.44	26.53	25.50	25.69	278,670	-0.56(-2.14%)
Dec 30, 2003	26.36	26.56	25.89	26.25	188,489	-0.14(-0.52%)
Dec 29, 2003	25.71	26.43	25.54	26.39	173,957	+0.89(+3.48%)
Dec 26, 2003	25.23	25.78	25.23	25.50	54,721	+0.18(+0.70%)
Dec 24, 2003	25.55	25.63	25.32	25.32	57,888	-0.38(-1.50%)
Dec 23, 2003	25.03	25.71	25.03	25.71	183,256	+0.53(+2.12%)
Dec 22, 2003	24.77	25.22	24.73	25.18	304,175	+0.37(+1.51%)
Dec 19, 2003	24.52	25.32	24.51	24.80	391,173	+0.18(+0.72%)
Dec 18, 2003	23.29	24.72	23.13	24.62	420,862	+1.28(+5.49%)
Dec 17, 2003	23.77	23.77	22.96	23.34	180,128	-0.20(-0.84%)
Dec 16, 2003	23.75	23.99	22.79	23.54	581,798	-0.32(-1.32%)
Dec 15, 2003	25.83	25.84	23.79	23.85	530,143	-1.13(-4.54%)
Dec 12, 2003	24.70	25.13	24.30	24.99	360,615	+0.49(+2.01%)
Dec 11, 2003	23.30	24.68	23.30	24.50	353,509	+1.11(+4.77%)
Dec 10, 2003	23.38	24.02	22.87	23.38	337,837	-0.18(-0.75%)
Dec 09, 2003	24.95	25.00	23.34	23.56	530,035	-1.11(-4.52%)
Dec 08, 2003	24.52	25.19	24.18	24.67	486,810	+0.02(+0.08%)
Dec 05, 2003	25.66	25.31	24.60	24.65	389,951	-1.01(-3.92%)
Dec 04, 2003	26.17	26.39	24.91	25.66	918,448	-0.38(-1.48%)
Dec 03, 2003	27.47	27.62	26.04	26.04	611,923	-1.18(-4.35%)
Dec 02, 2003	27.71	28.03	27.11	27.23	701,598	-0.43(-1.57%)
Dec 01, 2003	26.59	27.74	26.40	27.66	1,041,015	+1.56(+5.97%)
Nov 28, 2003	25.73	26.30	25.73	26.10	181,406	+0.33(+1.26%)
Nov 26, 2003	26.43	26.58	25.39	25.78	493,325	-0.36(-1.36%)
Nov 25, 2003	26.28	26.38	25.98	26.13	671,440	+0.00(+0.00%)
Nov 24, 2003	26.33	26.67	25.93	26.13	744,034	+0.25(+0.95%)
Nov 21, 2003	26.04	26.33	25.38	25.89	714,124	-0.16(-0.61%)
Nov 20, 2003	25.94	26.45	25.64	26.04	701,239	-0.04(-0.15%)
Nov 19, 2003	25.74	26.36	25.65	26.08	408,275	+0.32(+1.22%)
Nov 18, 2003	27.02	27.48	25.64	25.77	700,626	-0.67(-2.54%)
Nov 17, 2003	27.00	27.12	26.06	26.44	477,890	-1.03(-3.73%)
Nov 14, 2003	28.60	28.66	27.17	27.46	653,857	-1.19(-4.16%)
Nov 13, 2003	28.99	29.57	28.12	28.66	435,608	-0.67(-2.29%)
Nov 12, 2003	28.91	29.39	28.79	29.33	653,428	+0.39(+1.36%)
Nov 11, 2003	27.74	28.93	27.55	28.93	1,392,432	+1.15(+4.15%)
Nov 10, 2003	28.45	28.91	27.74	27.78	1,228,437	-0.57(-2.02%)
Nov 07, 2003	28.35	28.50	27.60	28.35	837,598	+0.09(+0.31%)
Nov 06, 2003	26.13	28.26	25.93	28.26	1,413,512	+2.14(+8.19%)
Nov 05, 2003	25.64	26.12	25.08	26.12	828,366	+0.24(+0.91%)
Nov 04, 2003	25.05	26.11	24.65	25.89	2,778,797	+2.07(+8.70%)