Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.366	6.400	6.323	6.357	586,367	-0.02(-0.36%)
Dec 30, 2004	6.359	6.421	6.359	6.380	405,102	-0.01(-0.14%)
Dec 29, 2004	6.359	6.434	6.357	6.389	204,526	+0.00(+0.00%)
Dec 28, 2004	6.307	6.448	6.270	6.389	951,969	+0.12(+1.96%)
Dec 27, 2004	6.402	6.421	6.243	6.266	825,128	-0.11(-1.68%)
Dec 23, 2004	6.377	6.396	6.345	6.373	396,324	+0.02(+0.25%)
Dec 22, 2004	6.243	6.373	6.243	6.357	744,370	+0.04(+0.65%)
Dec 21, 2004	6.165	6.316	6.165	6.316	1,192,485	+0.10(+1.69%)
Dec 20, 2004	6.216	6.339	6.149	6.211	690,825	-0.02(-0.29%)
Dec 17, 2004	6.311	6.375	6.191	6.229	1,229,353	-0.06(-1.01%)
Dec 16, 2004	6.345	6.380	6.227	6.293	685,997	-0.08(-1.29%)
Dec 15, 2004	6.268	6.375	6.241	6.375	608,312	+0.08(+1.30%)
Dec 14, 2004	6.202	6.300	6.163	6.293	1,365,850	+0.14(+2.22%)
Dec 13, 2004	6.220	6.229	6.145	6.156	1,070,911	-0.02(-0.30%)
Dec 10, 2004	6.266	6.266	6.113	6.175	3,154,359	-0.33(-5.08%)
Dec 09, 2004	6.494	6.562	6.329	6.505	1,559,843	-0.04(-0.56%)
Dec 08, 2004	6.630	6.635	6.503	6.541	1,309,232	-0.07(-1.00%)
Dec 07, 2004	6.760	6.813	6.580	6.607	2,196,245	-0.13(-1.96%)
Dec 06, 2004	6.391	6.794	6.348	6.740	4,441,208	+0.38(+5.91%)
Dec 03, 2004	6.106	6.398	6.074	6.364	2,116,366	+0.32(+5.24%)
Dec 02, 2004	6.006	6.127	5.951	6.047	1,243,398	+0.02(+0.34%)
Dec 01, 2004	5.935	6.118	5.858	6.026	1,250,420	+0.15(+2.52%)
Nov 30, 2004	5.890	5.947	5.856	5.878	1,161,324	-0.03(-0.50%)
Nov 29, 2004	5.938	5.981	5.844	5.908	1,128,845	+0.03(+0.50%)
Nov 26, 2004	5.894	5.940	5.874	5.878	267,288	-0.03(-0.46%)
Nov 24, 2004	5.924	5.954	5.876	5.906	1,087,589	-0.00(-0.08%)
Nov 23, 2004	6.004	6.004	5.856	5.910	1,543,165	-0.05(-0.92%)
Nov 22, 2004	6.049	6.081	5.917	5.965	1,949,584	-0.12(-1.95%)
Nov 19, 2004	6.241	6.311	6.070	6.083	1,028,337	-0.21(-3.37%)
Nov 18, 2004	6.284	6.320	6.204	6.295	1,432,563	+0.01(+0.18%)
Nov 17, 2004	6.106	6.311	6.106	6.284	1,389,989	+0.20(+3.30%)
Nov 16, 2004	6.122	6.195	6.054	6.083	1,150,351	-0.07(-1.07%)
Nov 15, 2004	5.992	6.149	5.958	6.149	1,232,864	+0.13(+2.23%)
Nov 12, 2004	5.992	6.017	5.972	6.015	794,844	+0.00(+0.00%)
Nov 11, 2004	5.997	6.041	5.992	6.015	1,218,819	+0.04(+0.72%)
Nov 10, 2004	5.974	6.017	5.963	5.972	563,983	-0.04(-0.72%)
Nov 09, 2004	6.061	6.086	5.942	6.015	915,102	-0.08(-1.27%)
Nov 08, 2004	6.172	6.172	6.070	6.093	714,087	-0.05(-0.85%)
Nov 05, 2004	6.106	6.197	6.063	6.145	1,625,678	+0.06(+1.05%)
Nov 04, 2004	5.890	6.093	5.796	6.081	1,383,406	+0.18(+3.05%)
Nov 03, 2004	6.104	6.222	5.831	5.901	1,803,870	-0.03(-0.46%)
Nov 02, 2004	5.874	6.054	5.853	5.928	1,612,072	+0.09(+1.52%)
Nov 01, 2004	5.767	5.897	5.767	5.840	737,348	+0.01(+0.12%)
Oct 29, 2004	5.812	5.915	5.739	5.833	551,255	-0.02(-0.35%)
Oct 28, 2004	5.846	5.915	5.805	5.853	712,331	-0.03(-0.43%)
Oct 27, 2004	5.639	5.878	5.639	5.878	2,956,855	+0.18(+3.16%)
Oct 26, 2004	5.682	5.698	5.614	5.698	2,720,728	+0.00(+0.04%)
Oct 25, 2004	5.676	5.730	5.651	5.696	1,609,877	+0.00(+0.00%)
Oct 22, 2004	5.913	5.992	5.673	5.696	1,573,888	-0.22(-3.77%)
Oct 21, 2004	5.623	5.940	5.489	5.919	4,496,071	+0.38(+6.87%)
Oct 20, 2004	5.411	5.591	5.411	5.539	3,093,791	+0.05(+0.87%)
Oct 19, 2004	5.316	5.696	5.272	5.491	8,814,388	-0.15(-2.59%)
Oct 18, 2004	5.568	5.646	5.502	5.637	3,055,168	+0.05(+0.82%)
Oct 15, 2004	5.646	5.717	5.584	5.591	2,099,687	-0.01(-0.20%)
Oct 14, 2004	5.862	5.894	5.557	5.603	3,434,815	-0.29(-4.98%)
Oct 13, 2004	5.924	5.958	5.849	5.897	2,323,087	+0.02(+0.27%)
Oct 12, 2004	5.810	5.913	5.733	5.881	1,108,656	-0.02(-0.27%)
Oct 11, 2004	5.810	5.924	5.737	5.897	782,555	+0.08(+1.41%)
Oct 08, 2004	5.947	5.990	5.810	5.815	1,385,162	-0.16(-2.74%)
Oct 07, 2004	6.106	6.136	5.979	5.979	754,904	-0.13(-2.09%)
Oct 06, 2004	6.111	6.143	5.981	6.106	1,103,828	-0.03(-0.41%)
Oct 05, 2004	6.211	6.286	6.118	6.131	1,843,371	-0.12(-1.90%)
Oct 04, 2004	6.257	6.448	6.211	6.250	3,384,781	+0.03(+0.40%)
Oct 01, 2004	6.017	6.245	5.976	6.225	2,217,312	+0.26(+4.27%)
Sep 30, 2004	5.906	6.042	5.849	5.970	1,470,747	+0.00(+0.08%)
Sep 29, 2004	5.733	5.965	5.733	5.965	1,863,999	+0.20(+3.52%)
Sep 28, 2004	5.639	5.774	5.639	5.762	3,283,834	+0.09(+1.53%)
Sep 27, 2004	5.662	5.721	5.619	5.676	4,879,228	-0.01(-0.24%)
Sep 24, 2004	5.363	5.805	5.354	5.689	6,750,250	+0.18(+3.18%)
Sep 23, 2004	6.061	6.083	5.400	5.514	9,479,318	-0.64(-10.44%)
Sep 22, 2004	6.361	6.364	6.156	6.156	1,244,275	-0.29(-4.49%)
Sep 21, 2004	6.494	6.551	6.325	6.446	1,483,475	-0.01(-0.11%)
Sep 20, 2004	6.391	6.480	6.304	6.453	1,238,570	+0.05(+0.78%)
Sep 17, 2004	6.443	6.566	6.277	6.402	1,304,843	-0.02(-0.25%)
Sep 16, 2004	6.391	6.448	6.355	6.418	739,543	+0.06(+0.97%)
Sep 15, 2004	6.466	6.466	6.238	6.357	1,660,789	-0.11(-1.73%)
Sep 14, 2004	6.416	6.516	6.375	6.468	1,278,509	-0.01(-0.18%)
Sep 13, 2004	6.414	6.494	6.361	6.480	1,342,150	+0.08(+1.17%)
Sep 10, 2004	6.145	6.427	6.015	6.405	1,692,390	+0.25(+4.03%)
Sep 09, 2004	6.020	6.184	5.954	6.156	1,935,101	+0.14(+2.35%)
Sep 08, 2004	6.193	6.241	5.995	6.015	1,876,288	-0.21(-3.44%)
Sep 07, 2004	6.273	6.373	6.191	6.229	1,127,528	-0.02(-0.36%)
Sep 03, 2004	6.482	6.494	6.149	6.252	977,864	-0.28(-4.26%)
Sep 02, 2004	6.304	6.539	6.275	6.530	942,313	+0.21(+3.35%)
Sep 01, 2004	6.079	6.323	6.079	6.318	868,579	+0.22(+3.59%)
Aug 31, 2004	6.288	6.302	6.031	6.099	1,749,447	-0.17(-2.65%)
Aug 30, 2004	6.421	6.421	6.257	6.266	721,109	-0.16(-2.48%)
Aug 27, 2004	6.336	6.459	6.318	6.425	556,083	+0.05(+0.82%)
Aug 26, 2004	6.455	6.457	6.295	6.373	1,148,157	-0.13(-2.00%)
Aug 25, 2004	6.414	6.505	6.282	6.503	781,238	+0.10(+1.49%)
Aug 24, 2004	6.446	6.466	6.343	6.407	1,939,929	+0.03(+0.39%)
Aug 23, 2004	6.491	6.494	6.336	6.382	941,875	-0.04(-0.64%)
Aug 20, 2004	6.232	6.480	6.216	6.423	995,420	+0.15(+2.42%)
Aug 19, 2004	6.359	6.359	6.177	6.271	1,149,034	-0.09(-1.38%)
Aug 18, 2004	5.960	6.361	5.910	6.359	2,446,417	+0.35(+5.80%)
Aug 17, 2004	5.901	6.049	5.865	6.011	3,045,074	+0.11(+1.85%)
Aug 16, 2004	5.758	5.935	5.758	5.901	1,970,213	+0.10(+1.65%)
Aug 13, 2004	5.862	5.917	5.730	5.805	2,105,393	-0.03(-0.55%)
Aug 12, 2004	5.942	6.004	5.812	5.837	2,690,444	-0.14(-2.40%)
Aug 11, 2004	6.213	6.225	5.942	5.981	5,295,304	-0.35(-5.47%)
Aug 10, 2004	6.161	6.345	6.143	6.327	5,025,820	+0.17(+2.70%)
Aug 09, 2004	6.175	6.227	6.118	6.161	2,404,283	-0.01(-0.22%)
Aug 06, 2004	6.414	6.414	6.175	6.175	1,618,655	-0.32(-4.91%)
Aug 05, 2004	6.412	6.571	6.412	6.494	1,882,872	+0.06(+0.96%)
Aug 04, 2004	6.562	6.585	6.370	6.432	1,483,914	-0.11(-1.67%)
Aug 03, 2004	6.633	6.633	6.484	6.541	1,387,795	-0.04(-0.55%)
Aug 02, 2004	6.776	6.790	6.471	6.578	1,835,471	-0.28(-4.02%)
Jul 30, 2004	6.601	7.018	6.484	6.854	2,821,675	+0.24(+3.69%)
Jul 29, 2004	6.482	6.651	6.402	6.610	3,834,212	+0.18(+2.73%)
Jul 28, 2004	6.412	6.482	6.334	6.434	1,838,982	-0.02(-0.25%)
Jul 27, 2004	6.368	6.478	6.368	6.450	3,002,062	+0.06(+0.89%)
Jul 26, 2004	6.455	6.582	6.332	6.393	2,837,036	-0.08(-1.20%)
Jul 23, 2004	6.532	6.601	6.389	6.471	2,577,647	-0.10(-1.49%)
Jul 22, 2004	6.263	6.619	6.261	6.569	3,289,979	+0.14(+2.13%)
Jul 21, 2004	6.740	6.949	6.425	6.432	5,741,663	-0.23(-3.45%)
Jul 20, 2004	7.047	7.056	5.947	6.662	28,067,524	-0.83(-11.07%)
Jul 19, 2004	7.384	7.713	7.321	7.491	3,097,303	+0.18(+2.46%)
Jul 16, 2004	7.387	7.428	7.280	7.311	1,969,335	-0.03(-0.43%)
Jul 15, 2004	7.368	7.503	7.343	7.343	826,444	+0.03(+0.37%)
Jul 14, 2004	7.453	7.517	7.250	7.316	2,634,704	-0.23(-3.05%)
Jul 13, 2004	7.528	7.662	7.528	7.546	778,605	+0.05(+0.64%)
Jul 12, 2004	8.070	8.116	7.498	7.498	3,400,581	-0.61(-7.50%)
Jul 09, 2004	8.234	8.364	8.075	8.107	1,878,483	-0.10(-1.28%)
Jul 08, 2004	8.184	8.373	8.139	8.211	1,552,382	+0.00(+0.03%)
Jul 07, 2004	8.230	8.357	8.209	8.209	1,659,473	-0.02(-0.19%)
Jul 06, 2004	8.444	8.444	8.200	8.225	1,772,270	-0.23(-2.72%)
Jul 02, 2004	8.524	8.524	8.350	8.455	1,869,266	+0.00(+0.00%)
Jul 01, 2004	8.694	8.738	8.419	8.455	2,307,725	-0.31(-3.56%)
Jun 30, 2004	8.407	8.767	8.362	8.767	2,805,435	+0.39(+4.59%)
Jun 29, 2004	8.237	8.419	8.237	8.382	1,829,326	+0.15(+1.83%)
Jun 28, 2004	8.421	8.464	8.191	8.232	1,572,571	-0.14(-1.69%)
Jun 25, 2004	8.391	8.430	8.271	8.373	2,037,364	-0.00(-0.03%)
Jun 24, 2004	8.419	8.473	8.296	8.376	1,923,689	-0.03(-0.30%)
Jun 23, 2004	8.259	8.430	8.173	8.401	1,288,604	+0.12(+1.49%)
Jun 22, 2004	8.136	8.303	8.114	8.278	993,665	+0.14(+1.71%)
Jun 21, 2004	8.234	8.321	8.109	8.139	1,995,669	-0.10(-1.16%)
Jun 18, 2004	8.109	8.268	8.107	8.234	3,400,142	+0.03(+0.39%)
Jun 17, 2004	8.088	8.202	8.057	8.202	3,023,568	+0.12(+1.52%)
Jun 16, 2004	7.975	8.116	7.817	8.079	1,831,521	+0.17(+2.13%)
Jun 15, 2004	7.747	7.954	7.667	7.911	2,306,847	+0.33(+4.39%)
Jun 14, 2004	7.744	7.744	7.496	7.578	1,001,565	-0.14(-1.77%)
Jun 10, 2004	7.649	7.747	7.599	7.715	1,447,924	+0.11(+1.44%)
Jun 09, 2004	7.605	7.728	7.521	7.605	1,709,946	-0.01(-0.09%)
Jun 08, 2004	7.649	7.724	7.571	7.612	1,055,110	-0.04(-0.48%)
Jun 07, 2004	7.542	7.719	7.469	7.649	1,335,566	+0.16(+2.16%)
Jun 04, 2004	7.291	7.562	7.257	7.487	994,542	+0.32(+4.45%)
Jun 03, 2004	7.364	7.387	7.166	7.168	618,407	-0.28(-3.70%)
Jun 02, 2004	7.537	7.594	7.398	7.444	646,496	-0.14(-1.83%)
Jun 01, 2004	7.435	7.610	7.435	7.583	892,279	+0.06(+0.79%)
May 28, 2004	7.450	7.551	7.325	7.523	1,359,705	+0.05(+0.61%)
May 27, 2004	7.423	7.521	7.359	7.478	1,098,561	+0.03(+0.37%)
May 26, 2004	7.403	7.450	7.337	7.450	1,363,217	+0.09(+1.27%)
May 25, 2004	7.309	7.414	7.277	7.357	1,095,928	+0.01(+0.09%)
May 24, 2004	7.371	7.371	7.245	7.350	652,641	+0.03(+0.40%)
May 21, 2004	7.298	7.382	7.245	7.321	871,212	+0.05(+0.72%)
May 20, 2004	7.236	7.309	7.209	7.268	918,174	+0.05(+0.63%)
May 19, 2004	7.097	7.321	7.088	7.223	1,460,213	+0.17(+2.46%)
May 18, 2004	6.904	7.086	6.856	7.049	757,976	+0.16(+2.28%)
May 17, 2004	6.999	7.056	6.892	6.892	1,134,551	-0.22(-3.04%)
May 14, 2004	7.373	7.375	7.088	7.109	672,391	-0.23(-3.14%)
May 13, 2004	7.289	7.405	7.120	7.339	1,319,327	+0.07(+0.97%)
May 12, 2004	7.270	7.318	6.986	7.268	1,140,256	-0.04(-0.56%)
May 11, 2004	7.077	7.309	7.047	7.309	618,846	+0.18(+2.49%)
May 10, 2004	7.174	7.207	6.892	7.131	1,306,160	-0.06(-0.86%)
May 07, 2004	7.375	7.585	7.179	7.193	1,085,394	-0.21(-2.86%)
May 06, 2004	7.355	7.450	7.225	7.405	1,181,952	+0.03(+0.34%)
May 05, 2004	7.348	7.544	7.348	7.380	1,477,330	+0.01(+0.09%)
May 04, 2004	7.291	7.514	7.257	7.373	1,385,162	+0.06(+0.81%)
May 03, 2004	7.334	7.428	7.200	7.314	2,986,261	+0.05(+0.75%)
Apr 30, 2004	7.626	7.630	7.184	7.259	1,706,874	-0.33(-4.30%)
Apr 29, 2004	7.542	7.758	7.507	7.585	2,603,981	+0.01(+0.12%)
Apr 28, 2004	7.735	7.747	7.526	7.576	1,163,518	-0.16(-2.09%)
Apr 27, 2004	7.747	7.877	7.646	7.738	1,755,591	-0.03(-0.35%)
Apr 26, 2004	7.904	8.002	7.724	7.765	1,167,907	-0.23(-2.93%)
Apr 23, 2004	8.088	8.088	7.922	8.000	733,837	+0.03(+0.34%)
Apr 22, 2004	7.656	8.018	7.621	7.972	2,037,364	+0.31(+4.08%)
Apr 21, 2004	7.735	7.756	7.270	7.660	2,922,621	+0.21(+2.81%)
Apr 20, 2004	7.633	7.854	7.450	7.450	1,414,129	-0.18(-2.42%)
Apr 19, 2004	7.706	7.725	7.503	7.635	1,375,945	-0.08(-0.98%)
Apr 16, 2004	7.829	7.867	7.619	7.710	1,093,294	-0.11(-1.46%)
Apr 15, 2004	7.888	7.888	7.647	7.824	1,572,571	-0.08(-0.98%)
Apr 14, 2004	7.808	7.961	7.747	7.902	1,533,509	+0.04(+0.55%)
Apr 13, 2004	7.959	8.061	7.790	7.858	1,096,806	-0.14(-1.77%)
Apr 12, 2004	8.136	8.177	7.929	8.000	1,088,467	-0.13(-1.54%)
Apr 08, 2004	8.000	8.170	7.952	8.125	2,359,076	+0.21(+2.59%)
Apr 07, 2004	7.849	7.977	7.758	7.920	1,378,578	+0.09(+1.13%)
Apr 06, 2004	7.906	7.929	7.781	7.831	775,971	-0.11(-1.43%)
Apr 05, 2004	7.906	7.970	7.731	7.945	1,070,911	-0.00(-0.06%)
Apr 02, 2004	7.772	7.949	7.731	7.949	2,225,212	+0.26(+3.41%)
Apr 01, 2004	7.576	7.769	7.523	7.687	888,768	+0.11(+1.47%)
Mar 31, 2004	7.610	7.626	7.478	7.576	770,265	-0.00(-0.06%)
Mar 30, 2004	7.507	7.589	7.428	7.580	1,015,171	+0.04(+0.51%)
Mar 29, 2004	7.419	7.589	7.394	7.542	1,293,871	+0.16(+2.16%)
Mar 26, 2004	7.040	7.425	6.972	7.382	2,193,173	+0.37(+5.33%)
Mar 25, 2004	6.835	7.031	6.813	7.008	1,837,665	+0.23(+3.39%)
Mar 24, 2004	6.892	6.995	6.778	6.778	958,114	-0.14(-2.07%)
Mar 23, 2004	6.835	7.081	6.835	6.922	620,601	+0.11(+1.57%)
Mar 22, 2004	6.961	7.006	6.699	6.815	1,314,499	-0.18(-2.54%)
Mar 19, 2004	7.163	7.200	6.949	6.993	815,472	-0.12(-1.63%)
Mar 18, 2004	7.209	7.307	7.020	7.109	664,930	-0.12(-1.61%)
Mar 17, 2004	7.081	7.248	7.052	7.225	1,281,582	+0.22(+3.12%)
Mar 16, 2004	7.166	7.229	6.860	7.006	1,482,597	-0.08(-1.19%)
Mar 15, 2004	7.535	7.535	6.990	7.090	1,282,898	-0.40(-5.30%)
Mar 12, 2004	7.090	7.603	7.043	7.487	1,487,864	+0.44(+6.24%)
Mar 11, 2004	7.439	7.501	7.024	7.047	2,199,756	-0.42(-5.67%)
Mar 10, 2004	7.544	7.558	7.441	7.471	1,208,725	-0.05(-0.64%)
Mar 09, 2004	7.706	7.706	7.519	7.519	1,337,761	-0.14(-1.79%)
Mar 08, 2004	7.833	7.940	7.610	7.656	2,198,440	-0.26(-3.23%)
Mar 05, 2004	7.749	7.915	7.735	7.911	949,336	+0.07(+0.84%)
Mar 04, 2004	7.719	7.845	7.678	7.845	1,003,320	+0.13(+1.74%)
Mar 03, 2004	7.774	7.781	7.603	7.710	1,217,503	-0.04(-0.50%)
Mar 02, 2004	7.612	7.870	7.589	7.749	1,455,385	+0.06(+0.74%)
Mar 01, 2004	7.546	7.726	7.517	7.692	2,166,839	+0.11(+1.50%)
Feb 27, 2004	7.501	7.621	7.496	7.578	1,384,284	+0.06(+0.79%)
Feb 26, 2004	7.446	7.519	7.311	7.519	881,307	+0.07(+0.92%)
Feb 25, 2004	7.207	7.453	7.200	7.450	999,809	+0.23(+3.22%)
Feb 24, 2004	7.245	7.384	7.170	7.218	1,838,982	-0.06(-0.85%)
Feb 23, 2004	7.430	7.446	7.248	7.280	1,662,545	-0.12(-1.60%)
Feb 20, 2004	7.464	7.464	7.289	7.398	2,363,026	-0.05(-0.61%)
Feb 19, 2004	7.521	7.585	7.430	7.444	2,253,741	+0.00(+0.06%)
Feb 18, 2004	7.245	7.517	7.223	7.439	1,834,593	+0.06(+0.80%)
Feb 17, 2004	7.234	7.380	7.211	7.380	2,245,841	+0.18(+2.50%)
Feb 13, 2004	7.200	7.259	7.154	7.200	1,439,146	+0.00(+0.00%)
Feb 12, 2004	7.204	7.234	7.159	7.200	1,489,180	-0.02(-0.25%)
Feb 11, 2004	7.131	7.218	7.052	7.218	1,505,858	+0.10(+1.38%)
Feb 10, 2004	7.034	7.122	6.931	7.120	940,119	+0.10(+1.49%)
Feb 09, 2004	7.034	7.086	6.954	7.015	1,145,962	-0.05(-0.77%)
Feb 06, 2004	6.833	7.134	6.801	7.070	1,863,560	+0.33(+4.83%)
Feb 05, 2004	6.799	6.863	6.696	6.744	1,723,991	+0.02(+0.34%)
Feb 04, 2004	7.109	7.111	6.642	6.721	2,722,923	-0.39(-5.48%)
Feb 03, 2004	7.186	7.186	6.981	7.111	1,644,550	-0.07(-0.92%)
Feb 02, 2004	7.291	7.510	7.143	7.177	1,546,676	-0.13(-1.72%)
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%)