Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.270	7.394	7.120	7.302	1,569,060	-0.00(-0.06%)
Jan 29, 2004	7.733	7.747	7.138	7.307	2,783,929	-0.34(-4.41%)
Jan 28, 2004	7.918	7.986	7.619	7.644	3,347,036	+0.02(+0.21%)
Jan 27, 2004	7.558	7.861	7.494	7.628	5,818,470	+0.10(+1.30%)
Jan 26, 2004	7.245	7.539	7.077	7.530	1,894,722	+0.47(+6.65%)
Jan 23, 2004	6.904	7.061	6.904	7.061	1,037,993	+0.15(+2.11%)
Jan 22, 2004	7.079	7.143	6.908	6.915	619,723	-0.21(-3.00%)
Jan 21, 2004	7.036	7.154	6.860	7.129	1,490,497	+0.04(+0.55%)
Jan 20, 2004	7.289	7.437	7.049	7.090	2,091,348	-0.13(-1.83%)
Jan 16, 2004	7.177	7.314	7.104	7.223	1,067,838	+0.07(+0.96%)
Jan 15, 2004	7.143	7.177	6.995	7.154	748,479	-0.00(-0.03%)
Jan 14, 2004	7.118	7.177	7.029	7.157	693,169	+0.03(+0.42%)
Jan 13, 2004	7.027	7.152	6.986	7.127	1,107,427	+0.09(+1.23%)
Jan 12, 2004	6.901	7.040	6.883	7.040	872,072	+0.04(+0.62%)
Jan 09, 2004	7.040	7.102	6.890	6.997	1,047,105	-0.10(-1.48%)
Jan 08, 2004	6.915	7.177	6.897	7.102	1,558,566	+0.16(+2.33%)
Jan 07, 2004	6.621	6.940	6.621	6.940	1,543,415	+0.29(+4.39%)
Jan 06, 2004	6.676	6.854	6.648	6.648	1,104,267	-0.07(-1.08%)
Jan 05, 2004	6.573	6.733	6.498	6.721	805,816	+0.25(+3.91%)
Jan 02, 2004	6.471	6.629	6.434	6.468	813,716	+0.02(+0.35%)
Dec 31, 2003	6.551	6.644	6.434	6.446	1,375,067	-0.13(-1.94%)
Dec 30, 2003	6.553	6.642	6.482	6.573	820,252	+0.04(+0.66%)
Dec 29, 2003	6.325	6.537	6.323	6.530	864,795	+0.23(+3.62%)
Dec 26, 2003	6.234	6.377	6.200	6.302	307,856	+0.04(+0.65%)
Dec 24, 2003	6.406	6.434	6.227	6.261	458,946	-0.16(-2.52%)
Dec 23, 2003	6.234	6.423	6.197	6.423	924,472	+0.20(+3.15%)
Dec 22, 2003	6.134	6.232	6.095	6.227	831,751	+0.08(+1.30%)
Dec 19, 2003	6.245	6.334	6.099	6.147	1,962,659	-0.09(-1.50%)
Dec 18, 2003	6.026	6.275	6.001	6.241	730,585	+0.23(+3.87%)
Dec 17, 2003	6.143	6.152	5.978	6.008	481,532	-0.05(-0.79%)
Dec 16, 2003	6.045	6.127	5.981	6.056	872,107	+0.01(+0.15%)
Dec 15, 2003	6.437	6.437	6.004	6.047	809,389	-0.22(-3.49%)
Dec 12, 2003	6.213	6.291	6.159	6.266	740,846	+0.09(+1.40%)
Dec 11, 2003	6.008	6.213	5.963	6.179	1,028,991	+0.20(+3.27%)
Dec 10, 2003	6.074	6.154	5.963	5.983	764,459	-0.09(-1.46%)
Dec 09, 2003	6.282	6.368	6.065	6.072	1,254,221	-0.15(-2.49%)
Dec 08, 2003	6.357	6.380	6.163	6.227	1,237,929	-0.06(-0.98%)
Dec 05, 2003	6.202	6.284	6.164	6.288	737,317	+0.09(+1.39%)
Dec 04, 2003	6.288	6.288	6.140	6.202	1,005,203	-0.01(-0.18%)
Dec 03, 2003	6.441	6.468	6.175	6.213	1,413,914	-0.14(-2.26%)
Dec 02, 2003	6.380	6.407	6.329	6.357	1,438,167	-0.02(-0.36%)
Dec 01, 2003	6.391	6.393	6.300	6.380	1,185,608	+0.12(+1.93%)
Nov 28, 2003	6.380	6.382	6.243	6.259	590,774	+0.01(+0.18%)
Nov 26, 2003	6.266	6.380	6.152	6.247	1,565,013	+0.21(+3.47%)
Nov 25, 2003	6.079	6.093	5.970	6.038	1,158,633	-0.02(-0.34%)
Nov 24, 2003	5.992	6.095	5.960	6.058	970,693	+0.12(+2.03%)
Nov 21, 2003	6.015	6.134	5.901	5.938	725,722	-0.08(-1.29%)
Nov 20, 2003	6.072	6.147	5.965	6.015	713,665	-0.12(-1.93%)
Nov 19, 2003	6.093	6.193	6.029	6.134	639,799	+0.08(+1.36%)
Nov 18, 2003	6.124	6.124	6.038	6.052	840,002	-0.06(-1.01%)
Nov 17, 2003	6.177	6.218	5.935	6.113	1,152,313	-0.10(-1.54%)
Nov 14, 2003	6.277	6.334	6.159	6.209	981,331	-0.09(-1.48%)
Nov 13, 2003	6.263	6.336	6.263	6.302	751,024	+0.01(+0.14%)
Nov 12, 2003	6.152	6.320	6.115	6.293	1,161,429	+0.17(+2.79%)
Nov 11, 2003	6.216	6.270	6.049	6.122	313,768	-0.10(-1.54%)
Nov 10, 2003	6.389	6.391	6.204	6.218	1,032,902	-0.17(-2.67%)
Nov 07, 2003	6.380	6.478	6.373	6.389	730,861	+0.01(+0.14%)
Nov 06, 2003	6.288	6.418	6.254	6.380	585,099	+0.05(+0.83%)
Nov 05, 2003	6.357	6.439	6.222	6.327	851,769	-0.05(-0.82%)
Nov 04, 2003	6.334	6.471	6.334	6.380	831,659	+0.07(+1.08%)
Nov 03, 2003	6.140	6.478	6.118	6.311	1,404,732	+0.19(+3.17%)
Oct 31, 2003	6.138	6.266	6.111	6.118	668,604	-0.05(-0.74%)
Oct 30, 2003	6.211	6.261	6.127	6.163	578,594	-0.05(-0.77%)
Oct 29, 2003	6.184	6.211	6.079	6.211	2,010,376	+0.04(+0.63%)
Oct 28, 2003	5.901	6.213	5.901	6.172	1,956,440	+0.26(+4.39%)
Oct 27, 2003	5.967	6.015	5.835	5.913	622,357	+0.05(+0.86%)
Oct 24, 2003	5.778	5.922	5.707	5.862	1,312,743	+0.09(+1.58%)
Oct 23, 2003	5.958	5.967	5.696	5.771	2,433,689	-0.22(-3.72%)
Oct 22, 2003	6.496	6.498	5.981	5.995	2,923,060	-0.53(-8.07%)
Oct 21, 2003	6.500	6.546	6.494	6.521	813,506	-0.02(-0.28%)
Oct 20, 2003	6.505	6.676	6.459	6.539	1,539,219	-0.04(-0.55%)
Oct 17, 2003	6.858	6.860	6.309	6.576	1,670,156	-0.39(-5.59%)
Oct 16, 2003	6.840	7.040	6.801	6.965	998,348	+0.13(+1.83%)
Oct 15, 2003	7.029	7.054	6.607	6.840	2,825,774	-0.25(-3.47%)
Oct 14, 2003	6.885	7.088	6.794	7.086	1,323,523	+0.21(+3.08%)
Oct 13, 2003	6.881	6.890	6.762	6.874	814,831	+0.03(+0.47%)
Oct 10, 2003	6.826	6.860	6.719	6.842	741,715	+0.02(+0.23%)
Oct 09, 2003	6.828	6.874	6.730	6.826	862,131	+0.07(+1.04%)
Oct 08, 2003	6.803	6.831	6.735	6.756	1,360,838	-0.07(-0.96%)
Oct 07, 2003	6.644	6.828	6.607	6.822	828,858	+0.14(+2.08%)
Oct 06, 2003	6.658	6.719	6.582	6.683	887,004	+0.05(+0.79%)
Oct 03, 2003	6.364	6.687	6.345	6.630	1,315,122	+0.35(+5.63%)
Oct 02, 2003	6.188	6.341	6.188	6.277	1,150,312	+0.07(+1.14%)
Oct 01, 2003	6.061	6.236	6.013	6.206	1,074,997	+0.22(+3.65%)
Sep 30, 2003	6.124	6.152	5.988	5.988	1,289,987	-0.16(-2.67%)
Sep 29, 2003	5.915	6.197	5.901	6.152	1,985,671	+0.21(+3.49%)
Sep 26, 2003	6.031	6.188	5.928	5.944	1,358,270	-0.15(-2.43%)
Sep 25, 2003	6.293	6.332	6.090	6.093	2,017,855	-0.20(-3.19%)
Sep 24, 2003	6.544	6.585	6.232	6.293	1,484,870	-0.29(-4.46%)
Sep 23, 2003	6.737	6.740	6.551	6.587	1,136,280	-0.15(-2.27%)
Sep 22, 2003	6.721	6.842	6.669	6.740	1,360,544	-0.06(-0.90%)
Sep 19, 2003	6.808	6.876	6.756	6.801	877,980	-0.08(-1.16%)
Sep 18, 2003	6.680	6.881	6.564	6.881	1,744,685	+0.21(+3.14%)
Sep 17, 2003	6.712	6.767	6.619	6.671	1,194,083	-0.03(-0.44%)
Sep 16, 2003	6.585	6.701	6.516	6.701	1,676,779	+0.21(+3.19%)
Sep 15, 2003	6.562	6.635	6.494	6.494	724,620	-0.06(-0.87%)
Sep 12, 2003	6.551	6.646	6.516	6.551	1,755,153	+0.01(+0.10%)
Sep 11, 2003	6.781	6.790	6.459	6.544	2,641,726	-0.23(-3.33%)
Sep 10, 2003	7.131	7.131	6.744	6.769	1,184,146	-0.37(-5.17%)
Sep 09, 2003	7.234	7.234	7.065	7.138	752,710	-0.10(-1.38%)
Sep 08, 2003	6.970	7.243	6.958	7.239	969,964	+0.22(+3.18%)
Sep 05, 2003	7.075	7.159	7.006	7.015	862,873	-0.09(-1.28%)
Sep 04, 2003	7.008	7.220	6.983	7.106	1,393,062	+0.08(+1.10%)
Sep 03, 2003	7.029	7.173	7.029	7.029	1,706,874	-0.02(-0.32%)
Sep 02, 2003	7.056	7.109	6.995	7.052	1,859,171	+0.07(+0.95%)
Aug 29, 2003	6.806	7.054	6.791	6.986	1,512,442	+0.06(+0.86%)
Aug 28, 2003	6.653	6.997	6.525	6.926	2,185,273	+0.30(+4.50%)
Aug 27, 2003	6.562	6.653	6.555	6.628	573,200	-0.07(-1.05%)
Aug 26, 2003	6.489	6.710	6.421	6.699	986,203	+0.20(+3.12%)
Aug 25, 2003	6.555	6.555	6.427	6.496	706,625	-0.07(-1.04%)
Aug 22, 2003	6.683	6.758	6.519	6.564	1,474,258	-0.08(-1.17%)
Aug 21, 2003	6.671	6.708	6.598	6.642	918,613	-0.02(-0.24%)
Aug 20, 2003	6.790	6.790	6.573	6.658	1,079,250	-0.10(-1.45%)
Aug 19, 2003	6.610	6.801	6.585	6.756	1,861,366	+0.12(+1.75%)
Aug 18, 2003	6.391	6.658	6.334	6.639	1,249,103	+0.26(+4.07%)
Aug 15, 2003	6.366	6.421	6.336	6.380	1,018,682	+0.03(+0.47%)
Aug 14, 2003	6.266	6.380	6.156	6.350	1,449,241	+0.11(+1.79%)
Aug 13, 2003	5.965	6.316	5.965	6.238	1,549,309	+0.28(+4.78%)
Aug 12, 2003	5.919	5.970	5.869	5.954	2,029,464	+0.04(+0.65%)
Aug 11, 2003	5.865	5.965	5.858	5.915	1,537,020	+0.04(+0.73%)
Aug 08, 2003	5.999	6.061	5.865	5.872	2,250,668	-0.15(-2.57%)
Aug 07, 2003	6.136	6.191	5.988	6.026	2,345,031	-0.13(-2.04%)
Aug 06, 2003	6.232	6.284	6.083	6.152	1,588,810	-0.10(-1.64%)
Aug 05, 2003	6.334	6.334	6.204	6.254	1,445,291	-0.08(-1.26%)
Aug 04, 2003	6.364	6.375	6.209	6.334	1,142,890	-0.01(-0.18%)
Aug 01, 2003	6.494	6.509	6.222	6.345	1,760,419	-0.15(-2.28%)
Jul 31, 2003	6.459	6.601	6.405	6.494	1,742,863	+0.12(+1.82%)
Jul 30, 2003	6.421	6.446	6.277	6.377	1,276,315	-0.01(-0.21%)
Jul 29, 2003	6.263	6.494	6.216	6.391	2,470,117	+0.13(+2.00%)
Jul 28, 2003	6.154	6.352	6.102	6.266	2,126,899	+0.11(+1.85%)
Jul 25, 2003	6.161	6.175	5.974	6.152	2,657,527	-0.10(-1.68%)
Jul 24, 2003	5.696	6.578	5.694	6.257	6,536,946	+0.56(+9.84%)
Jul 23, 2003	5.698	5.778	5.616	5.696	1,371,117	+0.07(+1.21%)
Jul 22, 2003	5.411	5.698	5.409	5.628	1,663,862	+0.23(+4.31%)
Jul 21, 2003	5.639	5.666	5.395	5.395	1,066,083	-0.22(-3.94%)
Jul 18, 2003	5.628	5.676	5.466	5.616	1,014,293	-0.04(-0.68%)
Jul 17, 2003	5.760	5.776	5.573	5.655	962,064	-0.14(-2.40%)
Jul 16, 2003	5.917	5.924	5.696	5.794	737,348	-0.12(-2.00%)
Jul 15, 2003	5.890	5.915	5.787	5.913	2,336,692	+0.08(+1.37%)
Jul 14, 2003	5.821	5.924	5.799	5.833	840,489	+0.10(+1.79%)
Jul 11, 2003	5.703	5.783	5.584	5.730	846,941	-0.08(-1.33%)
Jul 10, 2003	5.719	5.901	5.719	5.808	894,474	-0.10(-1.62%)
Jul 09, 2003	5.696	5.935	5.689	5.903	3,276,812	+0.14(+2.49%)
Jul 08, 2003	5.393	5.824	5.361	5.760	1,860,927	+0.27(+4.98%)
Jul 07, 2003	5.332	5.514	5.288	5.486	1,105,584	+0.25(+4.70%)
Jul 03, 2003	5.295	5.309	5.213	5.240	449,870	-0.02(-0.35%)
Jul 02, 2003	5.133	5.375	5.040	5.259	972,729	+0.14(+2.67%)
Jul 01, 2003	5.070	5.181	4.787	5.122	1,322,399	+0.02(+0.45%)
Jun 30, 2003	4.994	5.165	5.022	5.099	1,142,078	+0.10(+2.10%)
Jun 27, 2003	5.047	5.161	4.958	4.994	691,264	-0.07(-1.39%)
Jun 26, 2003	4.946	5.104	4.903	5.065	927,830	+0.14(+2.82%)
Jun 25, 2003	4.823	5.047	4.823	4.926	906,763	+0.08(+1.69%)
Jun 24, 2003	4.905	5.001	4.807	4.844	1,388,673	-0.11(-2.25%)
Jun 23, 2003	4.956	5.040	4.910	4.956	796,599	-0.02(-0.46%)
Jun 20, 2003	5.042	5.092	4.946	4.978	947,580	-0.09(-1.71%)
Jun 19, 2003	5.361	5.409	5.063	5.065	1,134,112	-0.25(-4.67%)
Jun 18, 2003	5.095	5.407	5.088	5.313	955,480	+0.21(+4.11%)
Jun 17, 2003	5.181	5.190	5.083	5.104	691,264	-0.08(-1.58%)
Jun 16, 2003	5.155	5.265	5.138	5.186	1,105,584	+0.01(+0.18%)
Jun 13, 2003	5.243	5.286	5.156	5.177	877,357	-0.09(-1.65%)
Jun 12, 2003	5.174	5.277	5.174	5.263	674,586	-0.00(-0.04%)
Jun 11, 2003	5.095	5.270	5.003	5.265	823,372	+0.17(+3.40%)
Jun 10, 2003	5.072	5.095	4.990	5.092	537,650	+0.04(+0.86%)
Jun 09, 2003	5.177	5.183	5.017	5.049	556,083	-0.12(-2.38%)
Jun 06, 2003	5.250	5.468	5.172	5.172	1,775,342	-0.18(-3.28%)
Jun 05, 2003	5.199	5.354	5.195	5.347	1,307,038	+0.09(+1.78%)
Jun 04, 2003	5.286	5.345	5.240	5.254	1,199,508	-0.01(-0.22%)
Jun 03, 2003	5.149	5.281	5.124	5.265	1,127,967	+0.08(+1.49%)
Jun 02, 2003	5.245	5.304	5.152	5.188	762,365	-0.03(-0.48%)
May 30, 2003	5.106	5.213	5.083	5.213	1,049,405	+0.11(+2.10%)
May 29, 2003	5.026	5.170	5.015	5.106	602,606	+0.08(+1.49%)
May 28, 2003	5.070	5.133	4.997	5.031	1,443,096	-0.05(-0.99%)
May 27, 2003	4.796	5.106	4.792	5.081	945,386	+0.16(+3.24%)
May 23, 2003	4.819	4.937	4.785	4.921	792,649	+0.08(+1.70%)
May 22, 2003	4.648	4.878	4.648	4.839	1,243,836	+0.19(+4.01%)
May 21, 2003	4.694	4.694	4.602	4.653	903,690	-0.06(-1.20%)
May 20, 2003	4.721	4.812	4.628	4.710	1,482,597	-0.01(-0.15%)
May 19, 2003	4.808	4.858	4.707	4.716	923,880	-0.19(-3.90%)
May 16, 2003	5.038	5.079	4.794	4.908	793,088	-0.19(-3.80%)
May 15, 2003	4.997	5.101	4.940	5.101	1,017,365	+0.08(+1.50%)
May 14, 2003	5.115	5.131	4.956	5.026	1,569,938	-0.10(-2.00%)
May 13, 2003	5.263	5.263	5.074	5.129	1,345,661	-0.13(-2.39%)
May 12, 2003	5.177	5.272	5.126	5.254	868,579	+0.11(+2.08%)
May 09, 2003	5.092	5.195	5.040	5.147	1,228,835	+0.07(+1.30%)
May 08, 2003	5.054	5.088	4.981	5.081	800,549	+0.01(+0.22%)
May 07, 2003	5.243	5.272	5.047	5.070	802,744	-0.20(-3.76%)
May 06, 2003	5.161	5.268	5.161	5.268	871,212	+0.10(+1.99%)
May 05, 2003	5.197	5.265	5.129	5.165	943,191	-0.01(-0.18%)
May 02, 2003	4.967	5.247	4.967	5.174	1,065,205	+0.19(+3.89%)
May 01, 2003	4.987	5.015	4.887	4.981	1,027,460	-0.01(-0.14%)
Apr 30, 2003	5.044	5.051	4.912	4.987	773,338	-0.07(-1.35%)
Apr 29, 2003	5.006	5.104	4.956	5.056	738,665	+0.05(+1.05%)
Apr 28, 2003	4.887	5.035	4.867	5.003	889,207	+0.09(+1.86%)
Apr 25, 2003	5.015	5.022	4.869	4.912	1,396,573	-0.10(-2.00%)
Apr 24, 2003	5.060	5.090	5.001	5.013	1,234,620	-0.05(-1.08%)
Apr 23, 2003	5.092	5.111	5.031	5.067	1,285,532	-0.01(-0.13%)
Apr 22, 2003	5.001	5.124	4.990	5.074	1,509,809	+0.05(+1.04%)
Apr 21, 2003	4.921	5.047	4.921	5.022	2,060,626	+0.08(+1.66%)
Apr 17, 2003	4.919	4.974	4.876	4.940	1,730,135	+0.04(+0.74%)
Apr 16, 2003	4.871	5.001	4.801	4.903	2,420,522	+0.07(+1.46%)
Apr 15, 2003	4.794	4.956	4.716	4.833	7,441,954	+0.54(+12.52%)
Apr 14, 2003	4.165	4.318	4.081	4.295	3,289,101	+0.13(+3.06%)
Apr 11, 2003	4.283	4.422	4.140	4.167	2,595,203	-0.10(-2.40%)
Apr 10, 2003	4.580	4.602	4.156	4.270	6,188,461	-0.37(-8.00%)
Apr 09, 2003	4.987	4.990	4.393	4.641	3,808,317	-0.35(-6.99%)
Apr 08, 2003	5.126	5.129	4.951	4.990	1,394,817	-0.14(-2.75%)
Apr 07, 2003	5.029	5.183	4.978	5.131	1,612,511	+0.23(+4.65%)
Apr 04, 2003	5.074	5.092	4.887	4.903	913,346	-0.13(-2.54%)
Apr 03, 2003	5.133	5.152	4.924	5.031	855,851	-0.00(-0.09%)
Apr 02, 2003	4.912	5.038	4.903	5.035	1,200,824	+0.20(+4.05%)
Apr 01, 2003	4.803	4.928	4.730	4.839	2,167,717	+0.01(+0.28%)
Mar 31, 2003	4.876	4.908	4.748	4.826	1,152,528	-0.12(-2.35%)
Mar 28, 2003	5.013	5.019	4.903	4.942	688,819	-0.08(-1.54%)
Mar 27, 2003	5.042	5.072	4.901	5.019	1,083,560	-0.06(-1.21%)
Mar 26, 2003	5.088	5.129	4.928	5.081	2,843,084	-0.20(-3.84%)
Mar 25, 2003	5.224	5.291	5.154	5.284	1,282,376	+0.05(+0.87%)
Mar 24, 2003	5.393	5.407	5.183	5.238	1,098,201	-0.25(-4.61%)
Mar 21, 2003	5.502	5.525	5.439	5.491	1,715,520	-0.02(-0.33%)
Mar 20, 2003	5.468	5.523	5.368	5.509	1,691,929	+0.03(+0.62%)
Mar 19, 2003	5.471	5.514	5.407	5.475	2,516,641	+0.01(+0.21%)
Mar 18, 2003	5.518	5.525	5.336	5.464	1,713,084	-0.08(-1.48%)
Mar 17, 2003	5.250	5.559	5.238	5.546	1,781,280	+0.26(+5.00%)
Mar 14, 2003	5.138	5.409	5.138	5.281	2,423,976	+0.13(+2.61%)
Mar 13, 2003	5.065	5.161	5.017	5.147	1,775,781	+0.12(+2.45%)
Mar 12, 2003	4.981	5.047	4.878	5.024	1,018,414	+0.01(+0.23%)
Mar 11, 2003	5.081	5.138	4.956	5.013	1,191,169	-0.09(-1.74%)
Mar 10, 2003	5.177	5.188	5.072	5.101	2,451,245	-0.08(-1.45%)
Mar 07, 2003	5.124	5.240	4.965	5.177	3,070,091	+0.00(+0.04%)
Mar 06, 2003	4.958	5.220	4.869	5.174	2,858,542	+0.18(+3.70%)
Mar 05, 2003	4.967	5.013	4.862	4.990	2,036,047	+0.05(+1.01%)
Mar 04, 2003	5.067	5.101	4.903	4.940	980,498	-0.14(-2.69%)
Mar 03, 2003	5.240	5.318	5.063	5.076	2,138,749	-0.10(-1.85%)
Feb 28, 2003	5.147	5.229	5.108	5.172	1,203,019	+0.03(+0.62%)
Feb 27, 2003	5.040	5.202	5.040	5.140	3,285,590	+0.13(+2.55%)
Feb 26, 2003	5.047	5.167	5.003	5.013	967,770	-0.03(-0.68%)
Feb 25, 2003	4.962	5.081	4.826	5.047	1,609,877	+0.06(+1.28%)
Feb 24, 2003	5.049	5.097	4.933	4.983	1,307,477	-0.07(-1.31%)
Feb 21, 2003	5.024	5.054	4.928	5.049	1,934,662	+0.05(+1.00%)
Feb 20, 2003	5.104	5.142	4.903	4.999	1,320,205	-0.12(-2.40%)
Feb 19, 2003	5.218	5.240	5.101	5.122	999,370	-0.12(-2.26%)
Feb 18, 2003	5.186	5.250	5.136	5.240	1,346,100	+0.09(+1.68%)
Feb 14, 2003	4.723	5.183	4.716	5.154	2,470,995	+0.44(+9.32%)
Feb 13, 2003	4.769	4.819	4.639	4.714	2,158,939	-0.06(-1.24%)
Feb 12, 2003	4.869	4.949	4.746	4.773	1,363,656	-0.09(-1.92%)
Feb 11, 2003	4.987	5.026	4.808	4.867	1,440,463	-0.08(-1.70%)
Feb 10, 2003	4.999	5.026	4.892	4.951	994,981	-0.03(-0.50%)
Feb 07, 2003	5.115	5.179	4.956	4.976	1,319,766	-0.09(-1.80%)
Feb 06, 2003	5.060	5.197	5.017	5.067	1,312,304	-0.07(-1.33%)
Feb 05, 2003	4.978	5.329	4.978	5.136	2,474,506	+0.19(+3.82%)
Feb 04, 2003	5.013	5.049	4.899	4.946	2,171,228	-0.12(-2.43%)