Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.813	5.915	5.740	5.833	551,220	-0.02(-0.35%)
Oct 28, 2004	5.847	5.915	5.806	5.854	712,285	-0.03(-0.43%)
Oct 27, 2004	5.639	5.879	5.639	5.879	2,956,663	+0.18(+3.16%)
Oct 26, 2004	5.683	5.699	5.614	5.699	2,720,551	+0.00(+0.04%)
Oct 25, 2004	5.676	5.731	5.651	5.696	1,609,773	+0.00(+0.00%)
Oct 22, 2004	5.913	5.993	5.674	5.696	1,573,785	-0.22(-3.77%)
Oct 21, 2004	5.624	5.940	5.489	5.920	4,495,779	+0.38(+6.87%)
Oct 20, 2004	5.412	5.592	5.412	5.539	3,093,590	+0.05(+0.87%)
Oct 19, 2004	5.316	5.696	5.273	5.491	8,813,815	-0.15(-2.59%)
Oct 18, 2004	5.569	5.646	5.503	5.637	3,054,970	+0.05(+0.81%)
Oct 15, 2004	5.646	5.717	5.585	5.592	2,099,551	-0.01(-0.20%)
Oct 14, 2004	5.863	5.895	5.557	5.603	3,434,592	-0.29(-4.98%)
Oct 13, 2004	5.924	5.958	5.849	5.897	2,322,936	+0.02(+0.27%)
Oct 12, 2004	5.810	5.913	5.733	5.881	1,108,584	-0.02(-0.27%)
Oct 11, 2004	5.810	5.924	5.737	5.897	782,504	+0.08(+1.41%)
Oct 08, 2004	5.947	5.990	5.810	5.815	1,385,072	-0.16(-2.74%)
Oct 07, 2004	6.107	6.136	5.979	5.979	754,855	-0.13(-2.09%)
Oct 06, 2004	6.111	6.143	5.981	6.107	1,103,756	-0.03(-0.41%)
Oct 05, 2004	6.211	6.287	6.118	6.132	1,843,251	-0.12(-1.90%)
Oct 04, 2004	6.257	6.448	6.211	6.250	3,384,561	+0.03(+0.40%)
Oct 01, 2004	6.018	6.246	5.977	6.225	2,217,168	+0.26(+4.27%)
Sep 30, 2004	5.906	6.043	5.849	5.970	1,470,651	+0.00(+0.08%)
Sep 29, 2004	5.733	5.965	5.733	5.965	1,863,878	+0.20(+3.52%)
Sep 28, 2004	5.639	5.774	5.639	5.763	3,283,621	+0.09(+1.53%)
Sep 27, 2004	5.662	5.722	5.619	5.676	4,878,912	-0.01(-0.24%)
Sep 24, 2004	5.364	5.806	5.355	5.690	6,749,812	+0.18(+3.18%)
Sep 23, 2004	6.061	6.084	5.400	5.514	9,478,703	-0.64(-10.44%)
Sep 22, 2004	6.362	6.364	6.157	6.157	1,244,194	-0.29(-4.49%)
Sep 21, 2004	6.494	6.551	6.325	6.446	1,483,378	-0.01(-0.11%)
Sep 20, 2004	6.391	6.480	6.305	6.453	1,238,489	+0.05(+0.78%)
Sep 17, 2004	6.444	6.567	6.277	6.403	1,304,758	-0.02(-0.25%)
Sep 16, 2004	6.391	6.448	6.355	6.419	739,495	+0.06(+0.97%)
Sep 15, 2004	6.467	6.467	6.239	6.357	1,660,682	-0.11(-1.73%)
Sep 14, 2004	6.416	6.517	6.375	6.469	1,278,426	-0.01(-0.18%)
Sep 13, 2004	6.414	6.494	6.362	6.480	1,342,062	+0.08(+1.17%)
Sep 10, 2004	6.145	6.428	6.015	6.405	1,692,280	+0.25(+4.03%)
Sep 09, 2004	6.020	6.184	5.954	6.157	1,934,975	+0.14(+2.35%)
Sep 08, 2004	6.193	6.241	5.995	6.015	1,876,167	-0.21(-3.44%)
Sep 07, 2004	6.273	6.373	6.191	6.230	1,127,455	-0.02(-0.36%)
Sep 03, 2004	6.483	6.494	6.150	6.252	977,801	-0.28(-4.26%)
Sep 02, 2004	6.305	6.540	6.275	6.530	942,252	+0.21(+3.35%)
Sep 01, 2004	6.079	6.323	6.079	6.319	868,522	+0.22(+3.59%)
Aug 31, 2004	6.289	6.303	6.031	6.100	1,749,333	-0.17(-2.65%)
Aug 30, 2004	6.421	6.421	6.257	6.266	721,062	-0.16(-2.48%)
Aug 27, 2004	6.337	6.460	6.319	6.426	556,047	+0.05(+0.82%)
Aug 26, 2004	6.455	6.457	6.296	6.373	1,148,082	-0.13(-2.00%)
Aug 25, 2004	6.414	6.505	6.282	6.503	781,187	+0.10(+1.49%)
Aug 24, 2004	6.446	6.467	6.344	6.407	1,939,803	+0.03(+0.39%)
Aug 23, 2004	6.492	6.494	6.337	6.382	941,813	-0.04(-0.64%)
Aug 20, 2004	6.232	6.480	6.216	6.423	995,355	+0.15(+2.42%)
Aug 19, 2004	6.360	6.360	6.177	6.272	1,148,960	-0.09(-1.38%)
Aug 18, 2004	5.961	6.362	5.911	6.360	2,446,258	+0.35(+5.80%)
Aug 17, 2004	5.902	6.050	5.865	6.011	3,044,876	+0.11(+1.85%)
Aug 16, 2004	5.758	5.936	5.758	5.902	1,970,085	+0.10(+1.65%)
Aug 13, 2004	5.863	5.917	5.731	5.806	2,105,256	-0.03(-0.55%)
Aug 12, 2004	5.943	6.004	5.813	5.838	2,690,269	-0.14(-2.40%)
Aug 11, 2004	6.214	6.225	5.943	5.981	5,294,960	-0.35(-5.47%)
Aug 10, 2004	6.161	6.346	6.143	6.328	5,025,494	+0.17(+2.70%)
Aug 09, 2004	6.175	6.227	6.118	6.161	2,404,127	-0.01(-0.22%)
Aug 06, 2004	6.414	6.414	6.175	6.175	1,618,550	-0.32(-4.91%)
Aug 05, 2004	6.412	6.571	6.412	6.494	1,882,750	+0.06(+0.96%)
Aug 04, 2004	6.562	6.585	6.371	6.432	1,483,817	-0.11(-1.67%)
Aug 03, 2004	6.633	6.633	6.485	6.542	1,387,705	-0.04(-0.55%)
Aug 02, 2004	6.777	6.790	6.471	6.578	1,835,352	-0.28(-4.02%)
Jul 30, 2004	6.601	7.018	6.485	6.854	2,821,491	+0.24(+3.69%)
Jul 29, 2004	6.483	6.651	6.403	6.610	3,833,963	+0.18(+2.73%)
Jul 28, 2004	6.412	6.483	6.334	6.435	1,838,863	-0.02(-0.25%)
Jul 27, 2004	6.369	6.478	6.369	6.451	3,001,867	+0.06(+0.89%)
Jul 26, 2004	6.455	6.583	6.332	6.394	2,836,852	-0.08(-1.20%)
Jul 23, 2004	6.533	6.601	6.389	6.471	2,577,480	-0.10(-1.49%)
Jul 22, 2004	6.264	6.619	6.262	6.569	3,289,765	+0.14(+2.13%)
Jul 21, 2004	6.740	6.950	6.426	6.432	5,741,290	-0.23(-3.45%)
Jul 20, 2004	7.048	7.057	5.947	6.663	28,065,702	-0.83(-11.07%)
Jul 19, 2004	7.385	7.713	7.321	7.492	3,097,101	+0.18(+2.46%)
Jul 16, 2004	7.387	7.428	7.280	7.312	1,969,207	-0.03(-0.43%)
Jul 15, 2004	7.369	7.503	7.344	7.344	826,391	+0.03(+0.37%)
Jul 14, 2004	7.453	7.517	7.250	7.317	2,634,533	-0.23(-3.05%)
Jul 13, 2004	7.528	7.663	7.528	7.547	778,554	+0.05(+0.64%)
Jul 12, 2004	8.071	8.116	7.499	7.499	3,400,360	-0.61(-7.50%)
Jul 09, 2004	8.235	8.365	8.075	8.107	1,878,361	-0.10(-1.28%)
Jul 08, 2004	8.185	8.374	8.139	8.212	1,552,281	+0.00(+0.03%)
Jul 07, 2004	8.230	8.358	8.210	8.210	1,659,365	-0.02(-0.19%)
Jul 06, 2004	8.444	8.444	8.201	8.226	1,772,154	-0.23(-2.72%)
Jul 02, 2004	8.524	8.524	8.351	8.456	1,869,145	+0.00(+0.00%)
Jul 01, 2004	8.695	8.738	8.419	8.456	2,307,575	-0.31(-3.56%)
Jun 30, 2004	8.408	8.768	8.362	8.768	2,805,253	+0.39(+4.59%)
Jun 29, 2004	8.237	8.419	8.237	8.383	1,829,207	+0.15(+1.83%)
Jun 28, 2004	8.422	8.465	8.191	8.233	1,572,469	-0.14(-1.69%)
Jun 25, 2004	8.392	8.431	8.271	8.374	2,037,232	-0.00(-0.03%)
Jun 24, 2004	8.419	8.474	8.296	8.376	1,923,564	-0.03(-0.30%)
Jun 23, 2004	8.260	8.431	8.173	8.401	1,288,520	+0.12(+1.49%)
Jun 22, 2004	8.137	8.303	8.114	8.278	993,600	+0.14(+1.71%)
Jun 21, 2004	8.235	8.321	8.109	8.139	1,995,539	-0.10(-1.16%)
Jun 18, 2004	8.109	8.269	8.107	8.235	3,399,921	+0.03(+0.39%)
Jun 17, 2004	8.089	8.203	8.057	8.203	3,023,371	+0.12(+1.52%)
Jun 16, 2004	7.975	8.116	7.818	8.080	1,831,402	+0.17(+2.13%)
Jun 15, 2004	7.747	7.955	7.667	7.911	2,306,698	+0.33(+4.39%)
Jun 14, 2004	7.745	7.745	7.497	7.579	1,001,500	-0.14(-1.77%)
Jun 10, 2004	7.649	7.747	7.599	7.715	1,447,830	+0.11(+1.44%)
Jun 09, 2004	7.606	7.729	7.522	7.606	1,709,835	-0.01(-0.09%)
Jun 08, 2004	7.649	7.724	7.572	7.613	1,055,042	-0.04(-0.48%)
Jun 07, 2004	7.542	7.720	7.469	7.649	1,335,479	+0.16(+2.16%)
Jun 04, 2004	7.291	7.563	7.257	7.487	994,478	+0.32(+4.45%)
Jun 03, 2004	7.364	7.387	7.166	7.168	618,367	-0.28(-3.70%)
Jun 02, 2004	7.538	7.595	7.399	7.444	646,454	-0.14(-1.83%)
Jun 01, 2004	7.435	7.610	7.435	7.583	892,221	+0.06(+0.79%)
May 28, 2004	7.451	7.551	7.326	7.524	1,359,617	+0.05(+0.61%)
May 27, 2004	7.424	7.522	7.360	7.478	1,098,490	+0.03(+0.37%)
May 26, 2004	7.403	7.451	7.337	7.451	1,363,128	+0.09(+1.27%)
May 25, 2004	7.310	7.415	7.278	7.358	1,095,857	+0.01(+0.09%)
May 24, 2004	7.371	7.371	7.246	7.351	652,598	+0.03(+0.40%)
May 21, 2004	7.298	7.383	7.246	7.321	871,155	+0.05(+0.72%)
May 20, 2004	7.237	7.310	7.209	7.269	918,114	+0.05(+0.63%)
May 19, 2004	7.098	7.321	7.089	7.223	1,460,118	+0.17(+2.46%)
May 18, 2004	6.904	7.086	6.856	7.050	757,927	+0.16(+2.28%)
May 17, 2004	7.000	7.057	6.893	6.893	1,134,477	-0.22(-3.04%)
May 14, 2004	7.373	7.376	7.089	7.109	672,348	-0.23(-3.14%)
May 13, 2004	7.289	7.405	7.121	7.339	1,319,241	+0.07(+0.97%)
May 12, 2004	7.271	7.319	6.986	7.269	1,140,182	-0.04(-0.56%)
May 11, 2004	7.077	7.310	7.048	7.310	618,805	+0.18(+2.49%)
May 10, 2004	7.175	7.207	6.893	7.132	1,306,075	-0.06(-0.86%)
May 07, 2004	7.376	7.585	7.180	7.193	1,085,324	-0.21(-2.86%)
May 06, 2004	7.355	7.451	7.225	7.405	1,181,875	+0.03(+0.34%)
May 05, 2004	7.348	7.544	7.348	7.380	1,477,234	+0.01(+0.09%)
May 04, 2004	7.291	7.515	7.257	7.373	1,385,072	+0.06(+0.81%)
May 03, 2004	7.335	7.428	7.200	7.314	2,986,067	+0.05(+0.75%)
Apr 30, 2004	7.626	7.631	7.184	7.260	1,706,763	-0.33(-4.30%)
Apr 29, 2004	7.542	7.759	7.508	7.585	2,603,812	+0.01(+0.12%)
Apr 28, 2004	7.736	7.747	7.526	7.576	1,163,443	-0.16(-2.09%)
Apr 27, 2004	7.747	7.877	7.647	7.738	1,755,477	-0.03(-0.35%)
Apr 26, 2004	7.904	8.002	7.724	7.765	1,167,831	-0.23(-2.93%)
Apr 23, 2004	8.089	8.089	7.923	8.000	733,789	+0.03(+0.34%)
Apr 22, 2004	7.656	8.018	7.622	7.973	2,037,232	+0.31(+4.08%)
Apr 21, 2004	7.736	7.756	7.271	7.661	2,922,431	+0.21(+2.81%)
Apr 20, 2004	7.633	7.854	7.451	7.451	1,414,037	-0.18(-2.42%)
Apr 19, 2004	7.706	7.726	7.503	7.636	1,375,855	-0.08(-0.98%)
Apr 16, 2004	7.829	7.868	7.620	7.711	1,093,223	-0.11(-1.46%)
Apr 15, 2004	7.888	7.888	7.647	7.825	1,572,469	-0.08(-0.98%)
Apr 14, 2004	7.809	7.961	7.747	7.902	1,533,409	+0.04(+0.55%)
Apr 13, 2004	7.959	8.062	7.790	7.859	1,096,734	-0.14(-1.77%)
Apr 12, 2004	8.137	8.178	7.929	8.000	1,088,396	-0.13(-1.54%)
Apr 08, 2004	8.000	8.171	7.952	8.125	2,358,923	+0.21(+2.59%)
Apr 07, 2004	7.850	7.977	7.759	7.920	1,378,489	+0.09(+1.13%)
Apr 06, 2004	7.907	7.929	7.781	7.831	775,921	-0.11(-1.43%)
Apr 05, 2004	7.907	7.970	7.731	7.945	1,070,841	-0.00(-0.06%)
Apr 02, 2004	7.772	7.950	7.731	7.950	2,225,068	+0.26(+3.41%)
Apr 01, 2004	7.576	7.770	7.524	7.688	888,710	+0.11(+1.47%)
Mar 31, 2004	7.610	7.626	7.478	7.576	770,215	-0.00(-0.06%)
Mar 30, 2004	7.508	7.590	7.428	7.581	1,015,105	+0.04(+0.51%)
Mar 29, 2004	7.419	7.590	7.394	7.542	1,293,787	+0.16(+2.16%)
Mar 26, 2004	7.041	7.426	6.972	7.383	2,193,030	+0.37(+5.33%)
Mar 25, 2004	6.836	7.032	6.813	7.009	1,837,546	+0.23(+3.40%)
Mar 24, 2004	6.893	6.995	6.779	6.779	958,052	-0.14(-2.07%)
Mar 23, 2004	6.836	7.082	6.836	6.922	620,561	+0.11(+1.57%)
Mar 22, 2004	6.961	7.007	6.699	6.815	1,314,414	-0.18(-2.54%)
Mar 19, 2004	7.164	7.200	6.950	6.993	815,419	-0.12(-1.63%)
Mar 18, 2004	7.209	7.307	7.020	7.109	664,887	-0.12(-1.61%)
Mar 17, 2004	7.082	7.248	7.052	7.225	1,281,498	+0.22(+3.12%)
Mar 16, 2004	7.166	7.230	6.861	7.007	1,482,501	-0.08(-1.19%)
Mar 15, 2004	7.535	7.535	6.991	7.091	1,282,815	-0.40(-5.30%)
Mar 12, 2004	7.091	7.604	7.043	7.487	1,487,767	+0.44(+6.24%)
Mar 11, 2004	7.440	7.501	7.025	7.048	2,199,613	-0.42(-5.67%)
Mar 10, 2004	7.544	7.558	7.442	7.471	1,208,646	-0.05(-0.64%)
Mar 09, 2004	7.706	7.706	7.519	7.519	1,337,674	-0.14(-1.79%)
Mar 08, 2004	7.834	7.941	7.610	7.656	2,198,297	-0.26(-3.23%)
Mar 05, 2004	7.749	7.916	7.736	7.911	949,274	+0.07(+0.84%)
Mar 04, 2004	7.720	7.845	7.679	7.845	1,003,255	+0.13(+1.74%)
Mar 03, 2004	7.775	7.781	7.604	7.711	1,217,423	-0.04(-0.50%)
Mar 02, 2004	7.613	7.870	7.590	7.749	1,455,291	+0.06(+0.74%)
Mar 01, 2004	7.547	7.727	7.517	7.692	2,166,698	+0.11(+1.50%)
Feb 27, 2004	7.501	7.622	7.497	7.579	1,384,194	+0.06(+0.79%)
Feb 26, 2004	7.446	7.519	7.312	7.519	881,249	+0.07(+0.92%)
Feb 25, 2004	7.207	7.453	7.200	7.451	999,744	+0.23(+3.22%)
Feb 24, 2004	7.246	7.385	7.171	7.219	1,838,863	-0.06(-0.85%)
Feb 23, 2004	7.430	7.446	7.248	7.280	1,662,437	-0.12(-1.60%)
Feb 20, 2004	7.465	7.465	7.289	7.399	2,362,873	-0.05(-0.61%)
Feb 19, 2004	7.522	7.585	7.430	7.444	2,253,594	+0.00(+0.06%)
Feb 18, 2004	7.246	7.517	7.223	7.440	1,834,474	+0.06(+0.80%)
Feb 17, 2004	7.234	7.380	7.212	7.380	2,245,695	+0.18(+2.50%)
Feb 13, 2004	7.200	7.260	7.155	7.200	1,439,053	+0.00(+0.00%)
Feb 12, 2004	7.205	7.234	7.159	7.200	1,489,084	-0.02(-0.25%)
Feb 11, 2004	7.132	7.219	7.052	7.219	1,505,761	+0.10(+1.38%)
Feb 10, 2004	7.034	7.123	6.931	7.121	940,058	+0.10(+1.49%)
Feb 09, 2004	7.034	7.086	6.954	7.016	1,145,888	-0.05(-0.77%)
Feb 06, 2004	6.833	7.134	6.802	7.070	1,863,439	+0.33(+4.83%)
Feb 05, 2004	6.799	6.863	6.697	6.745	1,723,879	+0.02(+0.34%)
Feb 04, 2004	7.109	7.111	6.642	6.722	2,722,746	-0.39(-5.48%)
Feb 03, 2004	7.187	7.187	6.982	7.111	1,644,443	-0.07(-0.92%)
Feb 02, 2004	7.291	7.510	7.143	7.178	1,546,576	-0.13(-1.72%)
Jan 30, 2004	7.271	7.394	7.121	7.303	1,568,958	-0.00(-0.06%)
Jan 29, 2004	7.734	7.747	7.139	7.307	2,783,749	-0.34(-4.41%)
Jan 28, 2004	7.918	7.986	7.620	7.645	3,346,818	+0.02(+0.21%)
Jan 27, 2004	7.558	7.861	7.494	7.629	5,818,092	+0.10(+1.30%)
Jan 26, 2004	7.246	7.540	7.077	7.531	1,894,599	+0.47(+6.65%)
Jan 23, 2004	6.904	7.061	6.904	7.061	1,037,926	+0.15(+2.11%)
Jan 22, 2004	7.080	7.143	6.909	6.915	619,683	-0.21(-3.00%)
Jan 21, 2004	7.036	7.155	6.861	7.130	1,490,400	+0.04(+0.55%)
Jan 20, 2004	7.289	7.437	7.050	7.091	2,091,213	-0.13(-1.83%)
Jan 16, 2004	7.178	7.314	7.105	7.223	1,067,769	+0.07(+0.96%)
Jan 15, 2004	7.143	7.178	6.995	7.155	748,430	-0.00(-0.03%)
Jan 14, 2004	7.118	7.178	7.029	7.157	693,124	+0.03(+0.42%)
Jan 13, 2004	7.027	7.152	6.986	7.127	1,107,355	+0.09(+1.23%)
Jan 12, 2004	6.902	7.041	6.884	7.041	872,016	+0.04(+0.62%)
Jan 09, 2004	7.041	7.102	6.890	6.998	1,047,037	-0.10(-1.48%)
Jan 08, 2004	6.915	7.178	6.897	7.102	1,558,465	+0.16(+2.33%)
Jan 07, 2004	6.622	6.941	6.622	6.941	1,543,315	+0.29(+4.39%)
Jan 06, 2004	6.676	6.854	6.649	6.649	1,104,195	-0.07(-1.08%)
Jan 05, 2004	6.574	6.733	6.499	6.722	805,764	+0.25(+3.91%)
Jan 02, 2004	6.471	6.630	6.435	6.469	813,664	+0.02(+0.35%)
Dec 31, 2003	6.551	6.644	6.435	6.446	1,374,978	-0.13(-1.94%)
Dec 30, 2003	6.553	6.642	6.483	6.574	820,198	+0.04(+0.66%)
Dec 29, 2003	6.325	6.537	6.323	6.530	864,739	+0.23(+3.62%)
Dec 26, 2003	6.234	6.378	6.200	6.303	307,836	+0.04(+0.66%)
Dec 24, 2003	6.406	6.435	6.227	6.262	458,917	-0.16(-2.52%)
Dec 23, 2003	6.234	6.423	6.198	6.423	924,412	+0.20(+3.15%)
Dec 22, 2003	6.134	6.232	6.095	6.227	831,697	+0.08(+1.30%)
Dec 19, 2003	6.246	6.334	6.100	6.148	1,962,532	-0.09(-1.50%)
Dec 18, 2003	6.027	6.275	6.002	6.241	730,537	+0.23(+3.87%)
Dec 17, 2003	6.143	6.152	5.978	6.009	481,501	-0.05(-0.79%)
Dec 16, 2003	6.045	6.127	5.981	6.056	872,051	+0.01(+0.15%)
Dec 15, 2003	6.437	6.437	6.004	6.047	809,336	-0.22(-3.49%)
Dec 12, 2003	6.214	6.291	6.159	6.266	740,798	+0.09(+1.40%)
Dec 11, 2003	6.009	6.214	5.963	6.180	1,028,925	+0.20(+3.27%)
Dec 10, 2003	6.075	6.154	5.963	5.984	764,409	-0.09(-1.46%)
Dec 09, 2003	6.282	6.369	6.066	6.072	1,254,139	-0.15(-2.49%)
Dec 08, 2003	6.357	6.380	6.164	6.227	1,237,848	-0.06(-0.98%)
Dec 05, 2003	6.203	6.284	6.164	6.289	737,270	+0.09(+1.39%)
Dec 04, 2003	6.289	6.289	6.141	6.203	1,005,138	-0.01(-0.18%)
Dec 03, 2003	6.442	6.469	6.175	6.214	1,413,822	-0.14(-2.26%)
Dec 02, 2003	6.380	6.407	6.330	6.357	1,438,074	-0.02(-0.36%)
Dec 01, 2003	6.391	6.394	6.300	6.380	1,185,531	+0.12(+1.93%)
Nov 28, 2003	6.380	6.382	6.243	6.259	590,735	+0.01(+0.18%)
Nov 26, 2003	6.266	6.380	6.152	6.248	1,564,912	+0.21(+3.47%)
Nov 25, 2003	6.079	6.093	5.970	6.038	1,158,558	-0.02(-0.34%)
Nov 24, 2003	5.993	6.095	5.961	6.059	970,630	+0.12(+2.03%)
Nov 21, 2003	6.015	6.134	5.902	5.938	725,675	-0.08(-1.29%)
Nov 20, 2003	6.072	6.148	5.965	6.015	713,619	-0.12(-1.93%)
Nov 19, 2003	6.093	6.193	6.029	6.134	639,757	+0.08(+1.36%)
Nov 18, 2003	6.125	6.125	6.038	6.052	839,947	-0.06(-1.01%)
Nov 17, 2003	6.177	6.218	5.936	6.113	1,152,238	-0.10(-1.54%)
Nov 14, 2003	6.277	6.334	6.159	6.209	981,268	-0.09(-1.48%)
Nov 13, 2003	6.264	6.337	6.264	6.303	750,975	+0.01(+0.14%)
Nov 12, 2003	6.152	6.321	6.116	6.293	1,161,353	+0.17(+2.79%)
Nov 11, 2003	6.216	6.271	6.050	6.123	313,747	-0.10(-1.54%)
Nov 10, 2003	6.389	6.391	6.205	6.218	1,032,835	-0.17(-2.67%)
Nov 07, 2003	6.380	6.478	6.373	6.389	730,814	+0.01(+0.14%)
Nov 06, 2003	6.289	6.419	6.255	6.380	585,061	+0.05(+0.83%)
Nov 05, 2003	6.357	6.439	6.223	6.328	851,714	-0.05(-0.82%)
Nov 04, 2003	6.334	6.471	6.334	6.380	831,605	+0.07(+1.08%)