Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	9.674	9.872	9.418	9.724	310,083	-0.02(-0.20%)
Jul 29, 2004	9.319	9.783	9.211	9.744	350,441	+0.62(+6.81%)
Jul 28, 2004	9.083	9.418	8.895	9.122	611,954	-0.10(-1.07%)
Jul 27, 2004	8.738	9.339	8.738	9.221	583,967	+0.39(+4.47%)
Jul 26, 2004	8.777	9.004	8.619	8.826	853,896	+0.17(+1.94%)
Jul 23, 2004	8.876	8.974	8.432	8.659	759,796	-0.18(-2.01%)
Jul 22, 2004	8.481	8.974	7.801	8.836	2,705,882	-2.12(-19.35%)
Jul 21, 2004	12.56	13.03	10.96	10.96	1,097,157	-1.67(-13.20%)
Jul 20, 2004	12.16	12.67	12.15	12.62	351,759	+0.38(+3.14%)
Jul 19, 2004	12.25	12.38	11.91	12.24	465,125	+0.08(+0.65%)
Jul 16, 2004	12.54	12.73	12.13	12.16	318,398	-0.35(-2.76%)
Jul 15, 2004	12.55	12.69	12.35	12.50	279,258	+0.26(+2.09%)
Jul 14, 2004	12.00	12.50	11.96	12.25	386,337	-0.22(-1.74%)
Jul 13, 2004	12.74	13.10	12.45	12.47	453,464	-0.35(-2.77%)
Jul 12, 2004	13.26	13.71	12.26	12.82	888,271	-0.98(-7.08%)
Jul 09, 2004	13.81	14.07	13.58	13.80	205,438	+0.21(+1.52%)
Jul 08, 2004	13.81	13.84	13.46	13.59	317,181	-0.18(-1.29%)
Jul 07, 2004	13.76	14.37	13.75	13.77	429,128	-0.08(-0.57%)
Jul 06, 2004	14.84	14.86	13.71	13.85	431,562	-1.07(-7.14%)
Jul 02, 2004	15.29	15.29	14.76	14.91	431,866	-0.20(-1.31%)
Jul 01, 2004	15.35	15.50	14.97	15.11	451,031	-0.39(-2.54%)
Jun 30, 2004	15.14	15.55	15.01	15.50	394,246	+0.41(+2.75%)
Jun 29, 2004	14.60	15.09	14.60	15.09	244,376	+0.40(+2.75%)
Jun 28, 2004	14.87	14.95	14.60	14.68	208,480	-0.09(-0.60%)
Jun 25, 2004	14.27	14.83	14.22	14.77	442,412	+0.46(+3.24%)
Jun 24, 2004	14.57	15.04	14.31	14.31	364,333	-0.15(-1.02%)
Jun 23, 2004	14.05	14.54	14.02	14.46	285,443	+0.36(+2.59%)
Jun 22, 2004	13.82	14.17	13.75	14.09	384,106	+0.29(+2.07%)
Jun 21, 2004	13.98	14.31	13.81	13.81	125,939	-0.17(-1.20%)
Jun 18, 2004	13.93	14.40	13.82	13.97	277,331	-0.15(-1.05%)
Jun 17, 2004	14.46	14.46	13.91	14.12	262,932	-0.32(-2.19%)
Jun 16, 2004	14.53	14.70	14.34	14.44	217,910	-0.17(-1.15%)
Jun 15, 2004	14.57	14.79	14.40	14.61	217,403	+0.14(+0.95%)
Jun 14, 2004	14.82	15.04	14.24	14.47	404,893	-0.61(-4.06%)
Jun 10, 2004	15.46	15.76	15.00	15.08	363,015	-0.36(-2.36%)
Jun 09, 2004	15.55	15.76	15.36	15.44	386,641	-0.16(-1.01%)
Jun 08, 2004	15.65	15.85	15.29	15.60	283,212	+0.11(+0.70%)
Jun 07, 2004	15.38	15.64	15.23	15.49	208,784	+0.46(+3.08%)
Jun 04, 2004	14.89	15.29	14.69	15.03	390,393	+0.72(+5.03%)
Jun 03, 2004	14.90	14.90	14.30	14.31	306,940	-0.43(-2.94%)
Jun 02, 2004	15.00	15.14	14.58	14.74	296,698	-0.42(-2.80%)
Jun 01, 2004	14.99	15.18	14.88	15.17	277,635	+0.08(+0.52%)
May 28, 2004	14.64	15.19	14.64	15.09	268,205	+0.39(+2.68%)
May 27, 2004	14.95	15.19	14.43	14.69	307,954	-0.27(-1.78%)
May 26, 2004	14.29	15.13	13.82	14.96	657,990	+0.78(+5.49%)
May 25, 2004	13.66	14.30	13.45	14.18	522,113	+0.45(+3.30%)
May 24, 2004	13.63	13.93	13.49	13.73	314,849	+0.23(+1.68%)
May 21, 2004	13.55	13.65	13.21	13.50	397,187	+0.15(+1.11%)
May 20, 2004	13.68	13.78	13.18	13.35	283,415	-0.27(-1.96%)
May 19, 2004	13.76	14.08	13.34	13.62	559,327	+0.28(+2.07%)
May 18, 2004	12.97	13.35	12.68	13.34	509,539	+0.65(+5.13%)
May 17, 2004	12.51	13.07	12.11	12.69	494,329	+0.04(+0.31%)
May 14, 2004	13.41	13.41	12.58	12.65	524,546	-0.49(-3.75%)
May 13, 2004	13.48	13.59	13.04	13.15	426,593	-0.25(-1.84%)
May 12, 2004	14.00	14.00	12.85	13.39	615,604	-0.62(-4.43%)
May 11, 2004	13.58	14.02	13.42	14.01	265,771	+0.64(+4.79%)
May 10, 2004	13.33	13.57	12.91	13.37	318,195	-0.22(-1.60%)
May 07, 2004	13.72	14.37	13.45	13.59	815,567	-0.28(-1.99%)
May 06, 2004	14.24	14.24	13.68	13.87	399,418	-0.34(-2.36%)
May 05, 2004	13.83	14.38	13.57	14.20	700,781	+0.33(+2.35%)
May 04, 2004	13.40	13.95	13.36	13.88	419,191	+0.53(+3.99%)