Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.11	22.71	21.06	22.03	591,679	+0.92(+4.34%)
Jan 29, 2004	22.53	22.66	20.25	21.11	1,603,651	-1.21(-5.42%)
Jan 28, 2004	23.31	24.33	22.32	22.32	1,355,966	-0.83(-3.57%)
Jan 27, 2004	24.63	24.66	22.89	23.15	751,282	-1.72(-6.93%)
Jan 26, 2004	24.33	24.88	23.92	24.87	297,973	+0.59(+2.43%)
Jan 23, 2004	25.28	25.61	23.59	24.28	701,603	-0.89(-3.55%)
Jan 22, 2004	26.44	26.77	25.01	25.18	382,803	-1.18(-4.49%)
Jan 21, 2004	26.93	26.93	25.59	26.36	321,441	-0.71(-2.62%)
Jan 20, 2004	27.07	27.17	26.41	27.07	423,339	+0.11(+0.40%)
Jan 16, 2004	27.01	27.37	26.96	26.96	669,093	-0.04(-0.15%)
Jan 15, 2004	26.50	27.34	25.94	27.00	479,240	+0.42(+1.59%)
Jan 14, 2004	26.68	27.30	26.05	26.58	231,713	-0.05(-0.19%)
Jan 13, 2004	27.20	27.30	25.99	26.63	338,587	-0.74(-2.70%)
Jan 12, 2004	26.85	27.36	26.78	27.36	466,049	+0.59(+2.21%)
Jan 09, 2004	27.04	27.62	26.66	26.77	545,019	-0.69(-2.51%)
Jan 08, 2004	27.81	28.00	27.29	27.46	914,888	-0.29(-1.03%)
Jan 07, 2004	26.82	27.91	26.36	27.75	646,837	+0.78(+2.88%)
Jan 06, 2004	26.55	27.35	26.55	26.97	704,042	+0.40(+1.52%)
Jan 05, 2004	26.29	26.72	26.08	26.57	557,138	+0.60(+2.31%)
Jan 02, 2004	26.28	26.28	25.61	25.97	307,218	+0.32(+1.27%)
Dec 31, 2003	26.39	26.48	25.46	25.64	279,178	-0.56(-2.14%)
Dec 30, 2003	26.31	26.51	25.84	26.20	188,833	-0.14(-0.52%)
Dec 29, 2003	25.66	26.38	25.49	26.34	174,274	+0.89(+3.48%)
Dec 26, 2003	25.19	25.73	25.19	25.45	54,820	+0.18(+0.70%)
Dec 24, 2003	25.50	25.58	25.28	25.28	57,993	-0.38(-1.50%)
Dec 23, 2003	24.98	25.66	24.98	25.66	183,590	+0.53(+2.12%)
Dec 22, 2003	24.73	25.18	24.69	25.13	304,730	+0.37(+1.51%)
Dec 19, 2003	24.48	25.28	24.47	24.76	391,886	+0.18(+0.72%)
Dec 18, 2003	23.25	24.68	23.09	24.58	421,629	+1.28(+5.49%)
Dec 17, 2003	23.72	23.72	22.91	23.30	180,457	-0.20(-0.84%)
Dec 16, 2003	23.70	23.95	22.75	23.50	582,859	-0.32(-1.32%)
Dec 15, 2003	25.79	25.79	23.75	23.81	531,109	-1.13(-4.54%)
Dec 12, 2003	24.65	25.08	24.25	24.94	361,273	+0.49(+2.01%)
Dec 11, 2003	23.26	24.64	23.26	24.45	354,154	+1.11(+4.77%)
Dec 10, 2003	23.34	23.98	22.83	23.34	338,453	-0.18(-0.75%)
Dec 09, 2003	24.90	24.95	23.30	23.52	531,002	-1.11(-4.52%)
Dec 08, 2003	24.47	25.14	24.14	24.63	487,697	+0.02(+0.08%)
Dec 05, 2003	25.61	25.27	24.56	24.61	390,662	-1.00(-3.92%)
Dec 04, 2003	26.12	26.34	24.86	25.61	920,123	-0.38(-1.48%)
Dec 03, 2003	27.42	27.57	26.00	26.00	613,038	-1.18(-4.35%)
Dec 02, 2003	27.66	27.97	27.06	27.18	702,877	-0.43(-1.57%)
Dec 01, 2003	26.54	27.69	26.35	27.61	1,042,913	+1.56(+5.97%)
Nov 28, 2003	25.68	26.25	25.68	26.05	181,737	+0.32(+1.26%)
Nov 26, 2003	26.38	26.53	25.35	25.73	494,225	-0.35(-1.36%)
Nov 25, 2003	26.23	26.33	25.94	26.08	672,664	+0.00(+0.00%)
Nov 24, 2003	26.28	26.63	25.89	26.08	745,390	+0.25(+0.95%)
Nov 21, 2003	26.00	26.28	25.34	25.84	715,426	-0.16(-0.61%)
Nov 20, 2003	25.90	26.40	25.59	26.00	702,518	-0.04(-0.15%)
Nov 19, 2003	25.69	26.31	25.60	26.04	409,019	+0.32(+1.22%)
Nov 18, 2003	26.97	27.43	25.59	25.72	701,903	-0.67(-2.54%)
Nov 17, 2003	26.95	27.07	26.02	26.39	478,761	-1.02(-3.73%)
Nov 14, 2003	28.55	28.60	27.12	27.41	655,049	-1.19(-4.16%)
Nov 13, 2003	28.94	29.52	28.07	28.60	436,402	-0.67(-2.29%)
Nov 12, 2003	28.86	29.33	28.74	29.27	654,619	+0.39(+1.36%)
Nov 11, 2003	27.69	28.88	27.50	28.88	1,394,971	+1.15(+4.15%)
Nov 10, 2003	28.40	28.86	27.69	27.73	1,230,676	-0.57(-2.02%)
Nov 07, 2003	28.30	28.45	27.55	28.30	839,125	+0.09(+0.31%)
Nov 06, 2003	26.08	28.21	25.89	28.21	1,416,089	+2.14(+8.19%)
Nov 05, 2003	25.59	26.07	25.03	26.07	829,876	+0.24(+0.91%)
Nov 04, 2003	25.00	26.06	24.61	25.84	2,783,863	+2.07(+8.70%)