Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.535	2.583	2.498	2.519	1,921,677	-0.06(-2.22%)
Feb 26, 2009	2.649	2.656	2.565	2.576	1,466,243	-0.06(-2.17%)
Feb 25, 2009	2.661	2.713	2.551	2.633	2,163,231	-0.04(-1.46%)
Feb 24, 2009	2.741	2.764	2.654	2.672	2,223,931	-0.05(-1.85%)
Feb 23, 2009	2.940	2.949	2.707	2.723	1,691,477	-0.19(-6.38%)
Feb 20, 2009	2.803	2.974	2.759	2.908	1,728,070	+0.07(+2.42%)
Feb 19, 2009	2.954	2.979	2.814	2.839	1,112,867	-0.09(-3.12%)
Feb 18, 2009	2.842	3.016	2.807	2.931	1,687,866	+0.03(+1.11%)
Feb 17, 2009	2.926	2.970	2.816	2.899	2,154,488	-0.12(-3.95%)
Feb 13, 2009	3.073	3.178	3.000	3.018	1,348,849	-0.05(-1.49%)
Feb 12, 2009	2.968	3.068	2.961	3.064	1,193,232	+0.00(+0.15%)
Feb 11, 2009	3.039	3.114	3.025	3.059	632,235	+0.03(+0.83%)
Feb 10, 2009	3.137	3.201	3.023	3.034	886,987	-0.11(-3.57%)
Feb 09, 2009	3.162	3.203	3.119	3.146	1,141,424	-0.02(-0.58%)
Feb 06, 2009	3.096	3.206	3.096	3.164	1,209,465	+0.08(+2.45%)
Feb 05, 2009	3.039	3.164	3.004	3.089	643,441	+0.04(+1.28%)
Feb 04, 2009	3.016	3.126	3.016	3.050	648,839	+0.03(+1.14%)
Feb 03, 2009	3.011	3.048	2.933	3.016	989,066	+0.01(+0.38%)
Feb 02, 2009	2.963	3.049	2.940	3.004	1,523,921	+0.01(+0.46%)
Jan 30, 2009	3.075	3.121	2.965	2.990	1,226,222	-0.04(-1.36%)
Jan 29, 2009	3.158	3.158	3.009	3.032	695,363	-0.15(-4.75%)
Jan 28, 2009	3.142	3.206	3.114	3.183	1,094,193	+0.10(+3.12%)
Jan 27, 2009	3.025	3.112	3.004	3.087	634,209	+0.08(+2.67%)
Jan 26, 2009	3.034	3.089	2.977	3.006	1,292,394	-0.03(-0.83%)
Jan 23, 2009	2.995	3.107	2.977	3.032	802,307	-0.03(-0.90%)
Jan 22, 2009	3.020	3.088	2.968	3.059	1,367,335	+0.00(+0.15%)
Jan 21, 2009	2.984	3.100	2.954	3.055	1,767,471	+0.10(+3.33%)
Jan 20, 2009	3.018	3.027	2.919	2.956	1,698,338	-0.09(-3.01%)
Jan 16, 2009	3.112	3.116	2.956	3.048	1,008,207	-0.04(-1.33%)
Jan 15, 2009	2.972	3.110	2.949	3.089	1,262,614	+0.12(+4.09%)
Jan 14, 2009	3.041	3.041	2.924	2.968	1,447,923	-0.12(-3.86%)
Jan 13, 2009	3.123	3.181	3.046	3.087	939,542	-0.04(-1.32%)
Jan 12, 2009	3.091	3.171	3.091	3.128	1,101,639	-0.02(-0.58%)
Jan 09, 2009	3.261	3.261	3.126	3.146	893,367	-0.11(-3.24%)
Jan 08, 2009	3.206	3.263	3.190	3.252	873,029	+0.03(+0.78%)
Jan 07, 2009	3.197	3.274	3.158	3.226	1,234,245	+0.00(+0.00%)
Jan 06, 2009	3.183	3.254	3.171	3.226	1,906,082	+0.06(+1.88%)
Jan 05, 2009	3.375	3.375	3.112	3.167	1,725,175	-0.31(-9.01%)
Jan 02, 2009	3.398	3.503	3.302	3.480	662,718	+0.09(+2.70%)
Dec 31, 2008	3.343	3.423	3.334	3.389	956,740	+0.06(+1.93%)
Dec 30, 2008	3.190	3.329	3.181	3.325	598,498	+0.16(+5.22%)
Dec 29, 2008	3.148	3.192	3.123	3.160	664,251	-0.01(-0.22%)
Dec 26, 2008	3.148	3.180	3.126	3.167	578,977	+0.05(+1.62%)
Dec 24, 2008	3.050	3.139	3.027	3.116	639,794	+0.07(+2.41%)
Dec 23, 2008	3.110	3.164	3.016	3.043	1,102,006	-0.04(-1.26%)
Dec 22, 2008	3.137	3.137	2.936	3.082	1,674,795	-0.04(-1.17%)
Dec 19, 2008	3.084	3.238	2.956	3.119	3,517,177	+0.11(+3.50%)
Dec 18, 2008	3.059	3.094	2.931	3.013	1,771,799	-0.06(-2.01%)
Dec 17, 2008	3.052	3.139	2.970	3.075	1,379,734	-0.01(-0.44%)
Dec 16, 2008	2.988	3.123	2.892	3.089	1,049,818	+0.14(+4.74%)
Dec 15, 2008	3.029	3.041	2.851	2.949	953,752	-0.06(-1.98%)
Dec 12, 2008	2.855	3.029	2.782	3.009	976,632	+0.10(+3.46%)
Dec 11, 2008	2.984	3.016	2.828	2.908	1,077,576	-0.11(-3.64%)
Dec 10, 2008	3.025	3.084	2.938	3.018	1,024,684	+0.03(+1.00%)
Dec 09, 2008	2.936	3.180	2.936	2.988	1,426,506	-0.08(-2.68%)
Dec 08, 2008	3.116	3.160	2.986	3.071	1,829,118	+0.02(+0.75%)
Dec 05, 2008	2.697	3.061	2.636	3.048	2,036,993	+0.31(+11.19%)
Dec 04, 2008	2.819	2.961	2.672	2.741	1,519,611	-0.10(-3.62%)
Dec 03, 2008	2.697	2.860	2.620	2.844	2,058,038	+0.10(+3.59%)
Dec 02, 2008	2.725	2.800	2.629	2.745	1,829,918	+0.08(+2.83%)
Dec 01, 2008	3.059	3.064	2.638	2.670	1,478,672	-0.45(-14.45%)
Nov 28, 2008	2.979	3.126	2.942	3.121	627,837	+0.12(+4.13%)
Nov 26, 2008	2.757	3.009	2.732	2.997	1,526,808	+0.18(+6.34%)
Nov 25, 2008	2.892	2.929	2.725	2.819	1,549,373	-0.05(-1.62%)
Nov 24, 2008	2.705	2.904	2.680	2.865	2,156,228	+0.18(+6.90%)
Nov 21, 2008	2.561	2.694	2.470	2.680	2,873,912	+0.16(+6.53%)
Nov 20, 2008	2.680	2.845	2.511	2.516	2,774,572	-0.16(-6.13%)
Nov 19, 2008	2.934	2.993	2.666	2.680	883,386	-0.26(-8.92%)
Nov 18, 2008	3.027	3.057	2.842	2.943	943,186	-0.08(-2.72%)
Nov 17, 2008	3.139	3.166	3.011	3.025	1,128,406	-0.14(-4.54%)
Nov 14, 2008	3.484	3.484	3.162	3.169	1,380,536	-0.29(-8.38%)
Nov 13, 2008	3.214	3.482	3.061	3.459	1,737,818	+0.25(+7.91%)
Nov 12, 2008	3.388	3.468	3.205	3.205	1,851,237	-0.23(-6.77%)
Nov 11, 2008	3.475	3.584	3.413	3.438	901,722	-0.08(-2.14%)
Nov 10, 2008	3.692	3.705	3.472	3.513	1,037,200	-0.10(-2.84%)
Nov 07, 2008	3.618	3.682	3.502	3.616	946,077	+0.03(+0.83%)
Nov 06, 2008	3.724	3.755	3.561	3.587	1,392,459	-0.16(-4.32%)
Nov 05, 2008	3.831	3.895	3.737	3.749	1,112,055	-0.13(-3.30%)
Nov 04, 2008	3.920	3.961	3.815	3.876	1,129,948	+0.03(+0.89%)
Nov 03, 2008	3.813	3.858	3.587	3.842	1,630,392	+0.18(+5.06%)
Oct 31, 2008	3.523	3.705	3.429	3.657	1,356,895	+0.12(+3.42%)
Oct 30, 2008	3.335	3.641	3.322	3.536	2,323,730	-0.05(-1.46%)
Oct 29, 2008	3.758	3.767	3.559	3.589	1,515,392	-0.08(-2.24%)
Oct 28, 2008	3.370	3.682	3.324	3.671	1,007,300	+0.34(+10.36%)
Oct 27, 2008	3.253	3.450	3.196	3.326	1,843,186	+0.03(+0.90%)
Oct 24, 2008	3.262	3.450	3.233	3.297	864,962	-0.20(-5.81%)
Oct 23, 2008	3.466	3.568	3.326	3.500	1,429,104	+0.05(+1.52%)
Oct 22, 2008	3.518	3.623	3.390	3.447	717,491	-0.15(-4.13%)
Oct 21, 2008	3.694	3.801	3.509	3.596	875,501	-0.16(-4.20%)
Oct 20, 2008	3.614	3.810	3.587	3.753	885,379	+0.16(+4.45%)
Oct 17, 2008	3.605	4.200	3.559	3.593	1,241,759	-0.14(-3.85%)
Oct 16, 2008	3.582	3.753	3.390	3.737	1,553,956	+0.25(+7.20%)
Oct 15, 2008	3.744	3.797	3.484	3.486	1,075,602	-0.33(-8.67%)
Oct 14, 2008	4.203	4.203	3.746	3.817	1,249,144	-0.32(-7.78%)
Oct 13, 2008	4.048	4.139	3.908	4.139	1,557,539	+0.23(+5.96%)
Oct 10, 2008	3.609	3.940	3.367	3.906	2,406,969	+0.17(+4.46%)
Oct 09, 2008	4.221	4.233	3.739	3.739	2,709,595	-0.42(-10.20%)
Oct 08, 2008	4.023	4.392	4.013	4.164	3,259,943	+0.05(+1.16%)
Oct 07, 2008	4.322	4.388	4.098	4.116	1,271,379	-0.14(-3.22%)
Oct 06, 2008	4.347	4.386	4.100	4.253	2,404,494	-0.18(-4.17%)
Oct 03, 2008	4.459	4.634	4.333	4.438	1,992,086	+0.06(+1.30%)
Oct 02, 2008	4.596	4.644	4.322	4.381	2,054,982	-0.22(-4.81%)
Oct 01, 2008	4.582	4.644	4.534	4.602	3,537,794	+0.00(+0.00%)
Sep 30, 2008	4.602	4.733	4.454	4.602	2,065,788	-0.08(-1.71%)
Sep 29, 2008	4.792	4.847	4.657	4.682	1,059,127	-0.18(-3.66%)
Sep 26, 2008	4.701	4.872	4.623	4.860	792,933	+0.11(+2.36%)
Sep 25, 2008	4.694	4.817	4.644	4.749	687,320	+0.06(+1.32%)
Sep 24, 2008	4.840	4.917	4.637	4.687	910,290	-0.14(-2.84%)
Sep 23, 2008	5.070	5.141	4.810	4.824	1,056,258	-0.25(-4.99%)
Sep 22, 2008	5.178	5.271	4.988	5.077	1,029,092	-0.17(-3.30%)
Sep 19, 2008	5.251	5.707	5.141	5.251	4,552,532	+0.18(+3.56%)
Sep 18, 2008	4.662	5.091	4.534	5.070	2,320,809	+0.49(+10.66%)
Sep 17, 2008	4.548	4.781	4.548	4.582	1,986,702	-0.11(-2.24%)
Sep 16, 2008	4.399	4.812	4.399	4.687	2,324,265	+0.26(+5.77%)
Sep 15, 2008	4.500	4.644	4.418	4.431	1,446,104	-0.13(-2.95%)
Sep 12, 2008	4.623	4.646	4.511	4.566	1,052,886	-0.07(-1.57%)
Sep 11, 2008	4.511	4.653	4.431	4.639	1,220,843	+0.08(+1.85%)
Sep 10, 2008	4.534	4.602	4.459	4.554	961,009	+0.08(+1.79%)
Sep 09, 2008	4.580	4.742	4.436	4.475	1,035,557	-0.08(-1.80%)
Sep 08, 2008	4.539	4.600	4.429	4.557	842,154	+0.12(+2.68%)
Sep 05, 2008	4.475	4.507	4.338	4.438	1,029,390	-0.05(-1.07%)
Sep 04, 2008	4.527	4.591	4.440	4.486	1,006,034	-0.09(-1.95%)
Sep 03, 2008	4.673	4.758	4.564	4.575	1,581,354	-0.10(-2.05%)
Sep 02, 2008	4.701	4.794	4.612	4.671	1,132,913	+0.05(+1.14%)
Aug 29, 2008	4.657	4.703	4.557	4.618	987,549	-0.06(-1.32%)
Aug 28, 2008	4.605	4.749	4.582	4.680	810,734	+0.10(+2.09%)
Aug 27, 2008	4.472	4.648	4.472	4.584	1,134,451	+0.12(+2.75%)
Aug 26, 2008	4.384	4.487	4.384	4.461	875,294	+0.07(+1.61%)
Aug 25, 2008	4.473	4.512	4.389	4.391	1,007,833	-0.10(-2.28%)
Aug 22, 2008	4.418	4.566	4.418	4.493	1,300,401	+0.11(+2.55%)
Aug 21, 2008	4.450	4.555	4.363	4.382	1,931,644	-0.10(-2.29%)
Aug 20, 2008	4.500	4.591	4.450	4.484	973,083	-0.01(-0.15%)
Aug 19, 2008	4.548	4.616	4.459	4.491	999,591	-0.08(-1.74%)
Aug 18, 2008	4.635	4.717	4.546	4.571	910,728	-0.03(-0.69%)
Aug 15, 2008	4.600	4.708	4.522	4.603	1,372,889	+0.04(+0.90%)
Aug 14, 2008	4.505	4.621	4.498	4.562	1,334,606	+0.01(+0.20%)
Aug 13, 2008	4.687	4.710	4.534	4.553	2,198,174	-0.12(-2.49%)
Aug 12, 2008	4.785	4.835	4.594	4.669	1,558,947	-0.12(-2.52%)
Aug 11, 2008	4.566	4.796	4.541	4.790	1,379,595	+0.22(+4.89%)
Aug 08, 2008	4.400	4.630	4.320	4.566	1,995,715	+0.19(+4.37%)
Aug 07, 2008	4.345	4.432	4.338	4.375	1,339,938	+0.01(+0.26%)
Aug 06, 2008	4.281	4.395	4.222	4.363	1,573,790	+0.06(+1.48%)
Aug 05, 2008	4.215	4.320	4.129	4.300	1,835,352	+0.14(+3.40%)
Aug 04, 2008	4.145	4.215	4.024	4.158	3,199,714	-0.00(-0.11%)
Aug 01, 2008	4.295	4.329	4.158	4.163	2,792,267	-0.13(-3.08%)
Jul 31, 2008	4.101	4.313	4.074	4.295	2,691,099	+0.18(+4.43%)
Jul 30, 2008	4.072	4.286	4.072	4.113	3,572,450	-0.05(-1.20%)
Jul 29, 2008	4.163	4.263	3.776	4.163	12,585,920	-0.84(-16.73%)
Jul 28, 2008	5.457	5.457	4.999	4.999	4,369,459	-0.43(-7.89%)
Jul 25, 2008	5.387	5.505	5.323	5.428	2,422,208	+0.11(+2.01%)
Jul 24, 2008	5.539	5.546	5.302	5.320	1,108,869	-0.15(-2.71%)
Jul 23, 2008	5.555	5.605	5.448	5.469	916,122	-0.07(-1.32%)
Jul 22, 2008	5.355	5.562	5.355	5.542	1,069,033	+0.16(+3.01%)
Jul 21, 2008	5.311	5.405	5.243	5.380	487,654	+0.08(+1.46%)
Jul 18, 2008	5.343	5.350	5.245	5.302	561,893	-0.07(-1.36%)
Jul 17, 2008	5.336	5.450	5.248	5.375	905,247	+0.07(+1.33%)
Jul 16, 2008	5.077	5.327	5.061	5.305	1,030,781	+0.24(+4.68%)
Jul 15, 2008	4.983	5.166	4.883	5.068	1,303,793	+0.03(+0.54%)
Jul 14, 2008	5.054	5.093	4.954	5.040	928,187	+0.03(+0.55%)
Jul 11, 2008	5.065	5.070	4.952	5.013	2,308,462	-0.08(-1.65%)
Jul 10, 2008	5.038	5.204	5.029	5.097	1,190,235	+0.05(+0.90%)
Jul 09, 2008	5.181	5.254	5.047	5.052	1,627,933	-0.11(-2.08%)
Jul 08, 2008	4.990	5.184	4.974	5.159	1,277,667	+0.14(+2.86%)
Jul 07, 2008	5.061	5.093	4.935	5.015	882,799	+0.01(+0.23%)
Jul 04, 2008	5.111	5.120	4.990	5.004	545,646	+0.00(+0.00%)
Jul 03, 2008	5.111	5.120	4.990	5.004	545,646	-0.10(-2.01%)
Jul 02, 2008	5.282	5.341	5.102	5.106	1,365,775	-0.19(-3.61%)
Jul 01, 2008	5.270	5.357	5.168	5.298	1,983,812	+0.05(+0.87%)
Jun 30, 2008	5.298	5.380	5.243	5.252	1,761,073	-0.04(-0.77%)
Jun 27, 2008	5.546	5.678	5.275	5.293	4,952,883	-0.28(-4.99%)
Jun 26, 2008	5.993	6.020	5.530	5.571	3,149,757	-0.58(-9.44%)
Jun 25, 2008	6.004	6.227	5.997	6.152	1,353,556	+0.19(+3.13%)
Jun 24, 2008	5.936	6.061	5.915	5.965	1,511,747	-0.02(-0.30%)
Jun 23, 2008	6.002	6.034	5.977	5.984	895,842	+0.01(+0.11%)
Jun 20, 2008	6.127	6.186	5.908	5.977	2,149,911	-0.18(-2.85%)
Jun 19, 2008	6.070	6.166	6.043	6.152	726,925	+0.08(+1.28%)
Jun 18, 2008	6.173	6.198	6.045	6.075	644,155	-0.11(-1.73%)
Jun 17, 2008	6.166	6.232	6.116	6.182	987,434	+0.05(+0.78%)
Jun 16, 2008	6.173	6.202	6.104	6.134	1,376,084	-0.05(-0.81%)
Jun 13, 2008	6.077	6.193	5.965	6.184	581,949	+0.18(+3.00%)
Jun 12, 2008	6.050	6.150	5.986	6.004	644,497	-0.03(-0.42%)
Jun 11, 2008	6.138	6.161	6.029	6.029	909,223	-0.11(-1.85%)
Jun 10, 2008	6.186	6.198	6.100	6.143	1,288,727	-0.03(-0.48%)
Jun 09, 2008	6.266	6.266	6.050	6.173	1,277,742	-0.06(-1.02%)
Jun 06, 2008	6.325	6.346	6.232	6.236	918,825	-0.14(-2.25%)
Jun 05, 2008	6.360	6.403	6.321	6.380	1,416,104	+0.03(+0.39%)
Jun 04, 2008	6.323	6.403	6.287	6.355	1,386,976	-0.00(-0.04%)
Jun 03, 2008	6.291	6.403	6.202	6.357	1,980,284	+0.07(+1.05%)
Jun 02, 2008	6.316	6.375	6.189	6.291	1,545,575	-0.06(-0.90%)
May 30, 2008	6.275	6.364	6.184	6.348	2,162,336	+0.09(+1.46%)
May 29, 2008	6.239	6.316	6.218	6.257	1,214,606	+0.00(+0.04%)
May 28, 2008	6.154	6.293	6.109	6.255	1,504,018	+0.05(+0.77%)
May 27, 2008	6.009	6.209	6.009	6.207	1,616,716	+0.19(+3.18%)
May 26, 2008	6.118	6.161	5.945	6.015	1,124,054	+0.00(+0.00%)
May 23, 2008	6.118	6.161	5.945	6.015	1,124,054	-0.12(-1.93%)
May 22, 2008	6.052	6.186	5.995	6.134	1,503,307	+0.12(+1.93%)
May 21, 2008	6.025	6.141	5.956	6.018	1,965,841	+0.02(+0.34%)
May 20, 2008	5.993	6.025	5.924	5.997	1,127,631	-0.04(-0.72%)
May 19, 2008	6.068	6.198	6.018	6.041	1,725,239	-0.04(-0.60%)
May 16, 2008	6.070	6.100	5.968	6.077	1,384,593	+0.04(+0.64%)
May 15, 2008	6.013	6.056	5.929	6.038	908,929	+0.01(+0.23%)
May 14, 2008	5.995	6.111	5.974	6.025	1,661,779	+0.04(+0.65%)
May 13, 2008	5.924	5.988	5.863	5.986	1,356,681	+0.08(+1.27%)
May 12, 2008	5.819	5.911	5.819	5.911	984,568	+0.09(+1.61%)
May 09, 2008	5.804	5.879	5.753	5.817	754,170	-0.04(-0.62%)
May 08, 2008	5.792	5.883	5.756	5.854	957,937	+0.07(+1.26%)
May 07, 2008	5.758	5.915	5.758	5.781	1,105,169	+0.02(+0.32%)
May 06, 2008	5.724	5.858	5.708	5.763	1,016,614	+0.01(+0.16%)
May 05, 2008	5.687	5.881	5.635	5.753	1,640,454	+0.07(+1.16%)
May 02, 2008	5.863	5.876	5.667	5.687	1,324,249	-0.11(-1.85%)
May 01, 2008	5.749	5.840	5.701	5.794	1,801,023	+0.05(+0.91%)
Apr 30, 2008	5.708	5.924	5.708	5.742	2,577,914	-0.15(-2.59%)
Apr 29, 2008	5.494	6.027	5.494	5.895	5,961,664	+0.65(+12.48%)
Apr 28, 2008	5.152	5.268	5.134	5.241	940,624	+0.03(+0.57%)
Apr 25, 2008	5.261	5.286	5.095	5.211	658,519	-0.04(-0.74%)
Apr 24, 2008	5.179	5.293	5.102	5.250	827,971	+0.08(+1.63%)
Apr 23, 2008	5.177	5.229	5.130	5.166	650,540	+0.01(+0.27%)
Apr 22, 2008	5.104	5.220	5.074	5.152	880,438	+0.03(+0.67%)
Apr 21, 2008	5.097	5.150	5.004	5.118	1,161,709	-0.01(-0.22%)
Apr 18, 2008	5.177	5.191	5.095	5.129	850,072	+0.05(+0.94%)
Apr 17, 2008	5.093	5.168	5.024	5.081	943,393	-0.02(-0.45%)
Apr 16, 2008	5.093	5.172	5.040	5.104	1,725,331	+0.06(+1.27%)
Apr 15, 2008	5.043	5.070	4.970	5.040	1,217,959	+0.03(+0.68%)
Apr 14, 2008	5.058	5.090	4.988	5.006	1,526,054	-0.06(-1.26%)
Apr 11, 2008	5.063	5.254	5.036	5.070	961,949	-0.18(-3.43%)
Apr 10, 2008	5.234	5.282	5.211	5.250	1,467,825	+0.03(+0.48%)
Apr 09, 2008	5.257	5.318	5.175	5.225	774,367	-0.03(-0.52%)
Apr 08, 2008	5.195	5.266	5.195	5.252	1,221,549	+0.03(+0.48%)
Apr 07, 2008	5.197	5.300	5.184	5.227	1,621,631	+0.05(+1.06%)
Apr 04, 2008	5.202	5.229	5.099	5.172	790,351	-0.01(-0.13%)
Apr 03, 2008	5.186	5.241	5.072	5.179	1,484,677	-0.04(-0.83%)
Apr 02, 2008	5.175	5.238	4.888	5.223	1,546,053	+0.07(+1.28%)
Apr 01, 2008	4.995	5.175	4.988	5.156	1,852,814	+0.18(+3.66%)
Mar 31, 2008	4.858	5.104	4.842	4.974	1,067,115	+0.13(+2.78%)
Mar 28, 2008	4.853	4.908	4.803	4.840	1,146,134	+0.00(+0.05%)
Mar 27, 2008	4.888	4.976	4.815	4.837	978,924	-0.03(-0.70%)
Mar 26, 2008	4.972	5.029	4.853	4.872	1,212,886	-0.12(-2.42%)
Mar 25, 2008	4.967	5.020	4.894	4.992	834,089	+0.05(+0.92%)
Mar 24, 2008	4.819	5.049	4.810	4.947	1,701,672	+0.14(+2.84%)
Mar 21, 2008	4.641	4.810	4.571	4.810	4,195,939	+0.00(+0.00%)
Mar 20, 2008	4.641	4.810	4.571	4.810	4,195,939	+0.22(+4.76%)
Mar 19, 2008	4.737	4.758	4.591	4.591	1,277,939	-0.10(-2.23%)
Mar 18, 2008	4.614	4.730	4.532	4.696	1,718,323	+0.18(+3.99%)
Mar 17, 2008	4.471	4.630	4.416	4.516	2,321,307	-0.10(-2.12%)
Mar 14, 2008	4.673	4.717	4.541	4.614	1,951,858	-0.03(-0.74%)
Mar 13, 2008	4.509	4.673	4.468	4.648	1,716,466	+0.12(+2.67%)
Mar 12, 2008	4.525	4.662	4.523	4.528	2,510,171	+0.01(+0.30%)
Mar 11, 2008	4.512	4.555	4.430	4.514	2,265,742	+0.11(+2.54%)
Mar 10, 2008	4.518	4.518	4.377	4.402	1,855,211	-0.09(-2.03%)
Mar 07, 2008	4.395	4.557	4.395	4.493	1,934,799	+0.04(+0.92%)
Mar 06, 2008	4.391	4.518	4.391	4.452	1,325,772	+0.05(+1.09%)
Mar 05, 2008	4.484	4.516	4.395	4.404	1,264,014	-0.05(-1.13%)
Mar 04, 2008	4.382	4.487	4.363	4.455	1,611,713	+0.02(+0.41%)