Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.822	4.925	4.742	4.787	1,057,018	-0.04(-0.81%)
Feb 27, 2007	4.971	5.019	4.816	4.827	1,292,311	-0.22(-4.37%)
Feb 26, 2007	5.078	5.100	4.984	5.047	1,038,878	-0.01(-0.17%)
Feb 23, 2007	5.034	5.082	4.984	5.056	735,740	+0.01(+0.17%)
Feb 22, 2007	4.999	5.054	4.975	5.047	743,656	+0.05(+0.96%)
Feb 21, 2007	4.988	5.025	4.960	4.999	478,954	-0.00(-0.09%)
Feb 20, 2007	4.855	5.039	4.835	5.004	1,174,751	+0.12(+2.41%)
Feb 16, 2007	4.881	4.912	4.809	4.886	2,165,725	+0.00(+0.09%)
Feb 15, 2007	4.932	4.958	4.853	4.881	1,746,896	-0.04(-0.80%)
Feb 14, 2007	4.977	5.043	4.908	4.921	1,949,016	-0.05(-0.97%)
Feb 13, 2007	4.899	4.969	4.866	4.969	1,278,509	+0.08(+1.65%)
Feb 12, 2007	4.853	4.923	4.835	4.888	672,545	+0.02(+0.45%)
Feb 09, 2007	4.890	4.966	4.829	4.866	1,137,968	-0.03(-0.67%)
Feb 08, 2007	4.905	4.942	4.859	4.899	594,471	-0.03(-0.66%)
Feb 07, 2007	4.892	4.934	4.818	4.932	759,345	+0.06(+1.16%)
Feb 06, 2007	4.840	4.899	4.838	4.875	904,114	+0.04(+0.81%)
Feb 05, 2007	4.838	4.873	4.781	4.835	1,492,639	-0.02(-0.36%)
Feb 02, 2007	4.901	4.912	4.835	4.853	1,033,029	-0.03(-0.58%)
Feb 01, 2007	4.779	4.886	4.753	4.881	1,225,313	+0.12(+2.47%)
Jan 31, 2007	4.783	4.811	4.733	4.763	1,563,008	-0.03(-0.68%)
Jan 30, 2007	4.729	4.838	4.691	4.796	1,786,877	+0.07(+1.43%)
Jan 29, 2007	4.796	4.796	4.670	4.729	2,354,496	-0.08(-1.68%)
Jan 26, 2007	4.851	4.905	4.774	4.809	1,757,185	-0.03(-0.54%)
Jan 25, 2007	4.903	4.947	4.820	4.835	2,781,410	-0.04(-0.85%)
Jan 24, 2007	5.008	5.266	4.803	4.877	6,574,118	-0.27(-5.22%)
Jan 23, 2007	5.067	5.207	5.032	5.145	1,321,421	+0.02(+0.38%)
Jan 22, 2007	5.097	5.165	5.058	5.126	911,035	-0.01(-0.13%)
Jan 19, 2007	5.108	5.163	5.089	5.132	1,886,828	+0.02(+0.47%)
Jan 18, 2007	5.220	5.250	5.052	5.108	2,319,161	-0.18(-3.35%)
Jan 17, 2007	5.211	5.383	5.211	5.285	1,399,912	+0.03(+0.58%)
Jan 16, 2007	5.364	5.425	5.231	5.255	1,129,137	-0.08(-1.55%)
Jan 12, 2007	5.281	5.364	5.261	5.338	658,235	+0.04(+0.82%)
Jan 11, 2007	5.244	5.368	5.244	5.294	728,416	+0.05(+0.92%)
Jan 10, 2007	5.150	5.279	5.148	5.246	844,083	+0.05(+0.97%)
Jan 09, 2007	5.244	5.272	5.156	5.196	1,143,044	-0.06(-1.08%)
Jan 08, 2007	5.185	5.276	5.150	5.252	1,028,049	+0.07(+1.31%)
Jan 05, 2007	5.298	5.333	5.165	5.185	960,543	-0.15(-2.78%)
Jan 04, 2007	5.261	5.349	5.202	5.333	696,396	+0.05(+0.99%)
Jan 03, 2007	5.226	5.316	5.199	5.281	1,000,331	+0.08(+1.55%)
Dec 29, 2006	5.287	5.329	5.178	5.200	891,764	-0.09(-1.65%)
Dec 28, 2006	5.292	5.346	5.252	5.287	767,517	-0.02(-0.37%)
Dec 27, 2006	5.191	5.309	5.187	5.307	996,369	+0.13(+2.53%)
Dec 26, 2006	5.091	5.202	5.091	5.176	966,755	+0.07(+1.37%)
Dec 22, 2006	5.104	5.126	5.043	5.106	681,344	+0.01(+0.21%)
Dec 21, 2006	5.080	5.156	5.065	5.095	756,656	+0.01(+0.21%)
Dec 20, 2006	5.047	5.174	5.012	5.084	883,564	+0.06(+1.26%)
Dec 19, 2006	5.043	5.052	4.953	5.021	1,314,720	-0.04(-0.73%)
Dec 18, 2006	5.095	5.137	5.056	5.058	1,037,367	-0.03(-0.60%)
Dec 15, 2006	5.082	5.176	5.056	5.089	2,090,198	-0.02(-0.34%)
Dec 14, 2006	5.097	5.154	5.073	5.106	1,200,138	+0.03(+0.56%)
Dec 13, 2006	5.115	5.163	5.043	5.078	1,078,268	-0.01(-0.17%)
Dec 12, 2006	5.124	5.141	5.039	5.087	544,848	-0.02(-0.47%)
Dec 11, 2006	5.156	5.189	5.084	5.111	923,692	-0.03(-0.55%)
Dec 08, 2006	5.102	5.207	5.076	5.139	806,979	+0.01(+0.26%)
Dec 07, 2006	5.242	5.244	5.091	5.126	1,079,656	-0.10(-2.00%)
Dec 06, 2006	5.257	5.298	5.220	5.231	870,789	-0.05(-0.91%)
Dec 05, 2006	5.290	5.324	5.200	5.279	744,824	-0.02(-0.37%)
Dec 04, 2006	5.196	5.338	5.196	5.298	1,283,694	+0.09(+1.76%)
Dec 01, 2006	5.340	5.340	5.143	5.207	1,467,454	-0.13(-2.45%)
Nov 30, 2006	5.401	5.407	5.318	5.338	1,559,733	-0.06(-1.13%)
Nov 29, 2006	5.390	5.469	5.329	5.399	990,886	+0.06(+1.15%)
Nov 28, 2006	5.329	5.377	5.281	5.338	913,692	-0.02(-0.29%)
Nov 27, 2006	5.497	5.545	5.344	5.353	1,522,973	-0.15(-2.70%)
Nov 24, 2006	5.475	5.521	5.458	5.501	295,227	-0.03(-0.55%)
Nov 22, 2006	5.508	5.560	5.477	5.532	297,613	+0.05(+0.84%)
Nov 21, 2006	5.475	5.530	5.425	5.486	652,889	+0.03(+0.48%)
Nov 20, 2006	5.449	5.466	5.414	5.460	1,287,212	+0.00(+0.08%)
Nov 17, 2006	5.538	5.538	5.438	5.455	1,079,280	-0.09(-1.69%)
Nov 16, 2006	5.558	5.606	5.484	5.549	883,372	+0.00(+0.00%)
Nov 15, 2006	5.453	5.597	5.418	5.549	1,139,251	+0.12(+2.17%)
Nov 14, 2006	5.261	5.447	5.209	5.431	1,278,912	+0.14(+2.56%)
Nov 13, 2006	5.222	5.338	5.209	5.296	867,761	+0.07(+1.34%)
Nov 10, 2006	5.150	5.226	5.108	5.226	678,193	+0.09(+1.79%)
Nov 09, 2006	5.200	5.207	5.089	5.135	808,299	-0.04(-0.72%)
Nov 08, 2006	5.089	5.226	5.063	5.172	937,452	+0.05(+0.94%)
Nov 07, 2006	5.045	5.167	5.028	5.124	2,247,614	+0.06(+1.25%)
Nov 06, 2006	5.043	5.117	5.014	5.060	948,372	+0.05(+1.05%)
Nov 03, 2006	4.927	5.028	4.927	5.008	1,478,292	+0.10(+2.05%)
Nov 02, 2006	4.929	4.995	4.873	4.908	1,102,495	-0.05(-1.01%)
Nov 01, 2006	5.069	5.108	4.953	4.958	1,107,447	-0.07(-1.39%)
Oct 31, 2006	5.076	5.119	5.004	5.028	1,341,068	-0.02(-0.30%)
Oct 30, 2006	5.023	5.069	4.966	5.043	1,410,658	+0.02(+0.30%)
Oct 27, 2006	5.089	5.165	5.004	5.028	1,078,840	-0.10(-1.92%)
Oct 26, 2006	5.100	5.128	4.995	5.126	1,727,918	+0.07(+1.38%)
Oct 25, 2006	4.894	5.056	4.894	5.056	1,921,009	+0.15(+2.98%)
Oct 24, 2006	4.929	4.973	4.862	4.910	1,220,471	-0.02(-0.40%)
Oct 23, 2006	4.960	4.977	4.890	4.929	1,280,804	-0.04(-0.79%)
Oct 20, 2006	5.043	5.043	4.956	4.969	1,724,258	-0.02(-0.31%)
Oct 19, 2006	4.916	5.021	4.912	4.984	5,025,003	+0.02(+0.48%)
Oct 18, 2006	5.001	5.224	4.726	4.960	13,495,404	-0.87(-14.94%)
Oct 17, 2006	5.800	5.872	5.722	5.831	2,045,852	-0.03(-0.48%)
Oct 16, 2006	5.781	5.890	5.741	5.859	842,961	+0.10(+1.82%)
Oct 13, 2006	5.746	5.822	5.728	5.755	1,509,194	-0.00(-0.08%)
Oct 12, 2006	5.541	5.759	5.541	5.759	940,704	+0.24(+4.39%)
Oct 11, 2006	5.473	5.608	5.473	5.517	1,017,807	+0.00(+0.00%)
Oct 10, 2006	5.506	5.525	5.394	5.517	1,131,335	+0.01(+0.12%)
Oct 09, 2006	5.427	5.528	5.355	5.510	619,317	+0.05(+0.96%)
Oct 06, 2006	5.447	5.514	5.399	5.458	443,390	-0.03(-0.48%)
Oct 05, 2006	5.405	5.506	5.405	5.484	799,710	+0.06(+1.13%)
Oct 04, 2006	5.255	5.437	5.202	5.423	3,507,687	+0.16(+3.11%)
Oct 03, 2006	5.370	5.401	5.211	5.259	1,694,223	-0.14(-2.59%)
Oct 02, 2006	5.501	5.521	5.386	5.399	929,985	-0.12(-2.10%)
Sep 29, 2006	5.534	5.582	5.506	5.514	1,309,676	-0.03(-0.47%)
Sep 28, 2006	5.357	5.586	5.351	5.541	3,154,491	+0.21(+3.97%)
Sep 27, 2006	5.252	5.346	5.252	5.329	1,479,621	+0.06(+1.16%)
Sep 26, 2006	5.294	5.392	5.259	5.268	1,666,890	-0.02(-0.29%)
Sep 25, 2006	5.209	5.292	5.194	5.283	1,322,200	+0.09(+1.68%)
Sep 22, 2006	5.222	5.222	5.095	5.196	588,127	-0.02(-0.46%)
Sep 21, 2006	5.353	5.368	5.204	5.220	1,844,873	-0.12(-2.21%)
Sep 20, 2006	5.329	5.403	5.292	5.338	2,060,208	+0.02(+0.41%)
Sep 19, 2006	5.458	5.471	5.266	5.316	1,455,989	-0.14(-2.60%)
Sep 18, 2006	5.458	5.523	5.436	5.458	1,107,424	-0.03(-0.56%)
Sep 15, 2006	5.549	5.567	5.379	5.488	2,038,496	-0.02(-0.36%)
Sep 14, 2006	5.556	5.582	5.477	5.508	730,225	-0.05(-0.94%)
Sep 13, 2006	5.554	5.580	5.488	5.560	539,026	+0.03(+0.47%)
Sep 12, 2006	5.383	5.591	5.329	5.534	858,293	+0.17(+3.09%)
Sep 11, 2006	5.414	5.469	5.340	5.368	790,654	-0.09(-1.72%)
Sep 08, 2006	5.449	5.525	5.425	5.462	457,691	+0.02(+0.28%)
Sep 07, 2006	5.473	5.556	5.373	5.447	495,633	-0.06(-1.11%)
Sep 06, 2006	5.571	5.648	5.508	5.508	1,121,276	-0.12(-2.10%)
Sep 05, 2006	5.552	5.652	5.499	5.626	624,818	+0.10(+1.78%)
Sep 01, 2006	5.624	5.637	5.514	5.528	558,851	-0.05(-0.82%)
Aug 31, 2006	5.615	5.632	5.521	5.573	949,715	-0.02(-0.31%)
Aug 30, 2006	5.499	5.667	5.493	5.591	922,881	+0.10(+1.87%)
Aug 29, 2006	5.427	5.504	5.362	5.488	720,285	+0.07(+1.37%)
Aug 28, 2006	5.226	5.427	5.213	5.414	3,499,194	+0.20(+3.85%)
Aug 25, 2006	5.163	5.285	5.161	5.213	3,231,094	+0.02(+0.38%)
Aug 24, 2006	5.228	5.242	5.141	5.194	602,125	-0.01(-0.17%)
Aug 23, 2006	5.342	5.373	5.161	5.202	707,221	-0.11(-2.14%)
Aug 22, 2006	5.322	5.342	5.285	5.316	670,987	-0.03(-0.57%)
Aug 21, 2006	5.416	5.429	5.309	5.346	461,149	-0.12(-2.12%)
Aug 18, 2006	5.512	5.512	5.329	5.462	1,115,197	-0.03(-0.64%)
Aug 17, 2006	5.431	5.530	5.431	5.497	697,441	+0.03(+0.56%)
Aug 16, 2006	5.418	5.493	5.397	5.466	1,322,392	+0.08(+1.46%)
Aug 15, 2006	5.307	5.401	5.285	5.388	458,822	+0.19(+3.61%)
Aug 14, 2006	5.084	5.290	5.084	5.200	933,201	+0.14(+2.76%)
Aug 11, 2006	4.980	5.089	4.927	5.060	714,907	+0.06(+1.18%)
Aug 10, 2006	4.918	5.043	4.888	5.001	1,677,870	+0.03(+0.61%)
Aug 09, 2006	5.121	5.174	4.951	4.971	1,779,488	-0.09(-1.85%)
Aug 08, 2006	5.163	5.211	5.065	5.065	1,400,819	-0.08(-1.57%)
Aug 07, 2006	5.255	5.316	5.113	5.145	1,007,097	-0.17(-3.20%)
Aug 04, 2006	5.392	5.586	5.248	5.316	1,515,286	+0.00(+0.04%)
Aug 03, 2006	5.183	5.338	5.049	5.314	1,213,316	+0.07(+1.33%)
Aug 02, 2006	5.082	5.257	5.082	5.244	1,322,809	+0.19(+3.71%)
Aug 01, 2006	5.119	5.194	4.993	5.056	1,233,036	-0.10(-1.86%)
Jul 31, 2006	5.104	5.187	5.030	5.152	1,466,080	+0.02(+0.47%)
Jul 28, 2006	4.724	5.139	4.722	5.128	1,534,663	+0.44(+9.46%)
Jul 27, 2006	4.846	4.875	4.654	4.685	1,485,269	-0.12(-2.54%)
Jul 26, 2006	4.864	4.901	4.794	4.807	1,089,930	-0.09(-1.87%)
Jul 25, 2006	4.853	4.997	4.822	4.899	1,091,227	+0.03(+0.72%)
Jul 24, 2006	4.619	4.934	4.665	4.864	1,193,761	+0.24(+5.29%)
Jul 21, 2006	4.715	4.746	4.556	4.619	1,324,385	-0.12(-2.62%)
Jul 20, 2006	4.851	4.901	4.739	4.744	2,542,640	-0.11(-2.34%)
Jul 19, 2006	5.185	4.984	4.709	4.857	3,640,165	-0.33(-6.32%)
Jul 18, 2006	5.148	5.266	5.063	5.185	1,703,105	+0.08(+1.50%)
Jul 17, 2006	5.130	5.174	5.021	5.108	837,368	-0.01(-0.26%)
Jul 14, 2006	5.056	5.191	5.056	5.121	1,339,474	+0.02(+0.43%)
Jul 13, 2006	5.143	5.180	5.041	5.100	1,262,825	-0.05(-1.02%)
Jul 12, 2006	5.386	5.390	5.106	5.152	2,265,433	-0.25(-4.65%)
Jul 11, 2006	5.451	5.462	5.298	5.403	1,815,625	-0.05(-0.92%)
Jul 10, 2006	5.473	5.547	5.451	5.453	661,624	-0.01(-0.16%)
Jul 07, 2006	5.547	5.597	5.460	5.462	696,177	-0.11(-1.92%)
Jul 06, 2006	5.589	5.634	5.506	5.569	664,144	+0.00(+0.04%)
Jul 05, 2006	5.641	5.674	5.482	5.567	735,067	-0.13(-2.34%)
Jul 03, 2006	5.643	5.720	5.571	5.700	380,982	+0.02(+0.31%)
Jun 30, 2006	5.731	5.748	5.569	5.683	2,671,170	-0.01(-0.15%)
Jun 29, 2006	5.514	5.691	5.455	5.691	745,282	+0.21(+3.91%)
Jun 28, 2006	5.399	5.493	5.390	5.477	873,794	+0.12(+2.28%)
Jun 27, 2006	5.523	5.523	5.318	5.355	675,476	-0.16(-2.85%)
Jun 26, 2006	5.495	5.521	5.447	5.512	585,415	+0.04(+0.80%)
Jun 23, 2006	5.466	5.512	5.397	5.469	682,045	-0.02(-0.36%)
Jun 22, 2006	5.578	5.578	5.440	5.488	1,444,285	-0.12(-2.10%)
Jun 21, 2006	5.554	5.687	5.519	5.606	607,324	+0.05(+0.86%)
Jun 20, 2006	5.523	5.626	5.477	5.558	486,998	+0.02(+0.35%)
Jun 19, 2006	5.624	5.637	5.471	5.538	1,555,006	-0.09(-1.55%)
Jun 16, 2006	5.700	5.731	5.621	5.626	3,848,396	-0.09(-1.57%)
Jun 15, 2006	5.645	5.772	5.628	5.715	1,246,751	+0.10(+1.71%)
Jun 14, 2006	5.528	5.661	5.466	5.619	1,689,450	+0.07(+1.34%)
Jun 13, 2006	5.349	5.597	5.294	5.545	1,384,150	+0.20(+3.67%)
Jun 12, 2006	5.455	5.479	5.328	5.349	963,924	-0.11(-1.96%)
Jun 09, 2006	5.525	5.562	5.449	5.455	533,442	-0.03(-0.52%)
Jun 08, 2006	5.414	5.562	5.399	5.484	1,144,624	+0.06(+1.17%)
Jun 07, 2006	5.458	5.608	5.403	5.421	626,385	-0.03(-0.60%)
Jun 06, 2006	5.560	5.560	5.383	5.453	1,257,800	-0.07(-1.26%)
Jun 05, 2006	5.665	5.672	5.508	5.523	1,221,585	-0.14(-2.50%)
Jun 02, 2006	5.687	5.687	5.586	5.665	926,357	+0.02(+0.35%)
Jun 01, 2006	5.510	5.663	5.451	5.645	1,217,050	+0.16(+2.99%)
May 31, 2006	5.469	5.514	5.388	5.482	2,443,733	+0.02(+0.32%)
May 30, 2006	5.844	5.844	5.460	5.464	2,089,016	-0.38(-6.53%)
May 26, 2006	5.846	5.947	5.763	5.846	903,454	+0.00(+0.07%)
May 25, 2006	5.798	5.842	5.707	5.842	860,757	+0.09(+1.48%)
May 24, 2006	5.759	5.822	5.565	5.757	1,087,906	+0.01(+0.19%)
May 23, 2006	5.715	5.862	5.678	5.746	1,253,595	+0.07(+1.23%)
May 22, 2006	5.556	5.759	5.477	5.676	1,247,740	+0.09(+1.64%)
May 19, 2006	5.597	5.665	5.499	5.584	781,671	-0.01(-0.23%)
May 18, 2006	5.669	5.757	5.597	5.597	1,598,128	-0.03(-0.50%)
May 17, 2006	5.621	5.711	5.617	5.626	1,535,116	-0.04(-0.66%)
May 16, 2006	5.757	5.809	5.639	5.663	1,023,693	-0.11(-1.85%)
May 15, 2006	5.820	5.864	5.674	5.770	1,437,524	-0.07(-1.12%)
May 12, 2006	5.896	5.923	5.715	5.835	1,445,178	-0.07(-1.18%)
May 11, 2006	6.078	6.093	5.833	5.905	1,523,678	-0.21(-3.39%)
May 10, 2006	6.137	6.230	6.086	6.113	2,012,285	-0.02(-0.39%)
May 09, 2006	6.082	6.145	6.058	6.137	1,499,038	+0.03(+0.43%)
May 08, 2006	6.056	6.115	5.995	6.110	1,617,065	+0.01(+0.18%)
May 05, 2006	6.056	6.113	5.997	6.099	797,465	+0.08(+1.27%)
May 04, 2006	5.923	6.045	5.886	6.023	1,599,324	+0.12(+2.07%)
May 03, 2006	5.818	5.942	5.770	5.901	1,428,670	+0.08(+1.35%)
May 02, 2006	5.772	5.848	5.634	5.822	1,197,293	+0.09(+1.64%)
May 01, 2006	5.794	5.866	5.707	5.728	1,658,992	-0.09(-1.54%)
Apr 28, 2006	5.765	5.879	5.713	5.818	1,180,450	+0.02(+0.30%)
Apr 27, 2006	5.722	5.879	5.624	5.800	1,911,793	+0.03(+0.61%)
Apr 26, 2006	5.619	5.857	5.578	5.765	3,537,173	+0.15(+2.68%)
Apr 25, 2006	5.920	6.237	5.558	5.615	6,082,071	-0.73(-11.55%)
Apr 24, 2006	6.375	6.429	6.248	6.348	1,025,681	-0.00(-0.07%)
Apr 21, 2006	6.462	6.516	6.320	6.353	1,042,996	-0.11(-1.76%)
Apr 20, 2006	6.244	6.477	6.244	6.466	1,257,900	+0.19(+2.99%)
Apr 19, 2006	6.176	6.294	6.121	6.279	823,241	+0.13(+2.09%)
Apr 18, 2006	6.134	6.158	6.093	6.150	1,082,748	+0.02(+0.25%)
Apr 17, 2006	6.198	6.217	6.095	6.134	1,108,807	-0.08(-1.30%)
Apr 13, 2006	6.145	6.279	6.038	6.215	591,777	+0.08(+1.32%)
Apr 12, 2006	6.047	6.178	6.010	6.134	411,746	+0.09(+1.44%)
Apr 11, 2006	6.134	6.196	6.006	6.047	723,610	-0.06(-1.04%)
Apr 10, 2006	6.359	6.361	6.091	6.110	1,033,248	-0.25(-3.95%)
Apr 07, 2006	6.551	6.551	6.300	6.361	785,340	-0.18(-2.80%)
Apr 06, 2006	6.497	6.549	6.451	6.545	671,051	+0.03(+0.44%)
Apr 05, 2006	6.458	6.516	6.429	6.516	744,705	+0.06(+0.98%)
Apr 04, 2006	6.468	6.525	6.429	6.453	738,654	+0.00(+0.03%)
Apr 03, 2006	6.471	6.549	6.444	6.451	1,002,361	-0.02(-0.30%)
Mar 31, 2006	6.281	6.484	6.281	6.471	1,407,039	+0.14(+2.24%)
Mar 30, 2006	6.222	6.361	6.206	6.329	1,369,743	+0.14(+2.19%)
Mar 29, 2006	6.089	6.204	6.089	6.193	836,406	+0.09(+1.47%)
Mar 28, 2006	6.108	6.167	6.091	6.104	495,326	-0.01(-0.14%)
Mar 27, 2006	6.165	6.174	6.082	6.113	611,772	-0.09(-1.51%)
Mar 24, 2006	6.145	6.206	6.084	6.206	478,712	+0.07(+1.17%)
Mar 23, 2006	6.128	6.152	6.073	6.134	951,414	-0.02(-0.35%)
Mar 22, 2006	6.091	6.182	6.069	6.156	562,053	+0.04(+0.64%)
Mar 21, 2006	6.213	6.228	6.073	6.117	887,605	-0.12(-1.86%)
Mar 20, 2006	6.185	6.237	6.176	6.233	742,043	+0.03(+0.49%)
Mar 17, 2006	6.215	6.239	6.167	6.202	1,818,882	+0.02(+0.39%)
Mar 16, 2006	6.244	6.268	6.151	6.178	2,572,447	-0.07(-1.08%)
Mar 15, 2006	6.241	6.276	6.182	6.246	621,625	-0.01(-0.10%)
Mar 14, 2006	6.220	6.263	6.178	6.252	717,894	+0.04(+0.60%)
Mar 13, 2006	6.276	6.331	6.206	6.215	793,929	-0.02(-0.35%)
Mar 10, 2006	6.206	6.270	6.193	6.237	543,767	+0.02(+0.25%)
Mar 09, 2006	6.176	6.259	6.113	6.222	795,816	+0.05(+0.85%)
Mar 08, 2006	6.246	6.246	6.158	6.169	1,319,360	-0.08(-1.26%)
Mar 07, 2006	6.331	6.366	6.213	6.248	1,494,499	-0.09(-1.34%)
Mar 06, 2006	6.377	6.377	6.309	6.333	853,625	-0.01(-0.14%)
Mar 03, 2006	6.263	6.392	6.241	6.342	2,864,650	+0.06(+0.90%)
Mar 02, 2006	6.254	6.303	6.222	6.285	1,079,976	+0.02(+0.38%)