Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.555	6.767	6.555	6.754	1,348,057	+0.15(+2.24%)
Mar 30, 2006	6.494	6.640	6.478	6.606	1,312,325	+0.14(+2.19%)
Mar 29, 2006	6.355	6.476	6.355	6.464	801,344	+0.09(+1.47%)
Mar 28, 2006	6.375	6.437	6.357	6.371	474,562	-0.01(-0.14%)
Mar 27, 2006	6.435	6.444	6.348	6.380	586,127	-0.10(-1.51%)
Mar 24, 2006	6.414	6.478	6.350	6.478	458,644	+0.08(+1.17%)
Mar 23, 2006	6.396	6.421	6.339	6.403	911,531	-0.02(-0.35%)
Mar 22, 2006	6.357	6.453	6.334	6.426	538,492	+0.04(+0.64%)
Mar 21, 2006	6.485	6.501	6.339	6.385	850,397	-0.12(-1.86%)
Mar 20, 2006	6.455	6.510	6.446	6.505	710,937	+0.03(+0.49%)
Mar 17, 2006	6.487	6.512	6.437	6.473	1,742,636	+0.03(+0.39%)
Mar 16, 2006	6.517	6.542	6.421	6.448	2,464,612	-0.07(-1.08%)
Mar 15, 2006	6.514	6.551	6.453	6.519	595,567	-0.01(-0.10%)
Mar 14, 2006	6.492	6.537	6.448	6.526	687,800	+0.04(+0.60%)
Mar 13, 2006	6.551	6.608	6.478	6.487	760,648	-0.02(-0.35%)
Mar 10, 2006	6.478	6.544	6.464	6.510	520,973	+0.02(+0.25%)
Mar 09, 2006	6.446	6.533	6.380	6.494	762,456	+0.05(+0.85%)
Mar 08, 2006	6.519	6.519	6.428	6.439	1,264,053	-0.08(-1.26%)
Mar 07, 2006	6.608	6.644	6.485	6.521	1,431,851	-0.09(-1.34%)
Mar 06, 2006	6.656	6.656	6.585	6.610	817,842	-0.01(-0.14%)
Mar 03, 2006	6.537	6.672	6.514	6.619	2,744,566	+0.06(+0.90%)
Mar 02, 2006	6.528	6.578	6.494	6.560	1,034,705	+0.03(+0.38%)
Mar 01, 2006	6.312	6.537	6.266	6.535	1,912,637	+0.27(+4.25%)
Feb 28, 2006	6.341	6.457	6.246	6.268	1,053,225	-0.07(-1.15%)
Feb 27, 2006	6.360	6.471	6.323	6.341	683,442	-0.02(-0.25%)
Feb 24, 2006	6.262	6.375	6.262	6.357	578,451	+0.08(+1.27%)
Feb 23, 2006	6.332	6.341	6.266	6.277	680,274	-0.10(-1.54%)
Feb 22, 2006	6.323	6.401	6.266	6.375	487,066	+0.09(+1.49%)
Feb 21, 2006	6.362	6.426	6.266	6.282	693,391	-0.09(-1.39%)
Feb 17, 2006	6.464	6.476	6.357	6.371	550,416	-0.07(-1.10%)
Feb 16, 2006	6.446	6.537	6.414	6.442	682,880	+0.01(+0.11%)
Feb 15, 2006	6.387	6.476	6.357	6.435	809,929	+0.03(+0.39%)
Feb 14, 2006	6.405	6.467	6.277	6.410	813,637	+0.04(+0.61%)
Feb 13, 2006	6.398	6.476	6.371	6.371	776,039	-0.08(-1.17%)
Feb 10, 2006	6.341	6.469	6.319	6.446	1,624,554	+0.08(+1.29%)
Feb 09, 2006	6.571	6.606	6.360	6.364	1,389,351	-0.21(-3.22%)
Feb 08, 2006	6.401	6.612	6.401	6.576	905,203	+0.15(+2.30%)
Feb 07, 2006	6.460	6.546	6.323	6.428	1,457,143	-0.06(-0.95%)
Feb 06, 2006	6.448	6.517	6.403	6.489	1,135,724	+0.03(+0.39%)
Feb 03, 2006	6.612	6.647	6.439	6.464	1,373,586	-0.16(-2.47%)
Feb 02, 2006	6.640	6.663	6.562	6.628	913,160	-0.01(-0.14%)
Feb 01, 2006	6.608	6.722	6.590	6.638	1,002,386	-0.01(-0.17%)
Jan 31, 2006	6.608	6.713	6.608	6.649	1,061,717	+0.01(+0.17%)
Jan 30, 2006	6.676	6.781	6.608	6.638	1,613,446	-0.05(-0.72%)
Jan 27, 2006	6.337	6.777	6.339	6.685	2,952,990	+0.35(+5.50%)
Jan 26, 2006	6.749	6.562	6.193	6.337	7,207,474	-0.41(-6.11%)
Jan 25, 2006	6.804	6.811	6.713	6.749	1,244,870	-0.00(-0.07%)
Jan 24, 2006	6.758	6.881	6.720	6.754	1,299,812	+0.03(+0.44%)
Jan 23, 2006	6.822	6.822	6.633	6.724	1,201,453	-0.01(-0.17%)
Jan 20, 2006	6.868	6.893	6.726	6.735	846,201	-0.10(-1.43%)
Jan 19, 2006	6.820	6.927	6.749	6.833	1,035,073	+0.06(+0.94%)
Jan 18, 2006	6.724	6.881	6.676	6.770	1,217,529	-0.02(-0.27%)
Jan 17, 2006	6.840	6.879	6.767	6.788	845,762	-0.05(-0.77%)
Jan 13, 2006	6.822	6.943	6.802	6.840	787,309	-0.01(-0.13%)
Jan 12, 2006	6.906	6.922	6.802	6.849	1,563,691	-0.13(-1.80%)
Jan 11, 2006	7.086	7.168	6.884	6.975	2,545,328	-0.06(-0.87%)
Jan 10, 2006	6.722	7.116	6.530	7.036	6,865,239	-0.31(-4.16%)
Jan 09, 2006	7.367	7.574	7.148	7.342	2,022,398	+0.00(+0.03%)
Jan 06, 2006	7.178	7.373	7.178	7.339	944,732	+0.20(+2.74%)
Jan 05, 2006	6.900	7.223	6.895	7.143	2,158,741	+0.22(+3.23%)
Jan 04, 2006	6.729	7.064	6.729	6.920	1,071,223	+0.14(+2.05%)
Jan 03, 2006	6.909	6.959	6.660	6.781	1,660,111	-0.08(-1.10%)
Dec 30, 2005	6.897	6.945	6.708	6.856	772,844	-0.08(-1.15%)
Dec 29, 2005	6.947	7.032	6.895	6.936	309,113	-0.03(-0.46%)
Dec 28, 2005	6.938	6.993	6.815	6.968	279,559	+0.05(+0.72%)
Dec 27, 2005	7.168	7.225	6.918	6.918	543,759	-0.23(-3.25%)
Dec 23, 2005	7.093	7.189	7.073	7.150	237,222	+0.10(+1.39%)
Dec 22, 2005	7.082	7.159	6.943	7.052	597,533	-0.05(-0.64%)
Dec 21, 2005	7.064	7.191	7.000	7.098	614,974	+0.00(+0.00%)
Dec 20, 2005	7.091	7.234	7.068	7.098	445,944	-0.03(-0.42%)
Dec 19, 2005	7.130	7.269	7.020	7.127	751,954	-0.06(-0.79%)
Dec 16, 2005	7.173	7.250	7.048	7.184	1,855,965	+0.03(+0.41%)
Dec 15, 2005	7.355	7.358	7.077	7.155	833,132	-0.20(-2.70%)
Dec 14, 2005	7.358	7.451	7.294	7.353	1,361,833	+0.06(+0.84%)
Dec 13, 2005	7.216	7.428	7.143	7.291	3,664,665	+0.48(+7.06%)
Dec 12, 2005	6.717	6.845	6.717	6.811	533,871	+0.08(+1.15%)
Dec 09, 2005	6.517	6.774	6.517	6.733	809,898	+0.18(+2.78%)
Dec 08, 2005	6.790	6.840	6.510	6.551	1,321,484	-0.20(-2.90%)
Dec 07, 2005	6.925	6.977	6.660	6.747	1,226,113	-0.14(-2.02%)
Dec 06, 2005	6.927	7.002	6.863	6.886	679,984	-0.04(-0.59%)
Dec 05, 2005	7.098	7.098	6.845	6.927	989,650	-0.21(-2.91%)
Dec 02, 2005	7.132	7.166	7.009	7.134	538,128	-0.03(-0.48%)
Dec 01, 2005	7.070	7.223	7.029	7.168	970,322	+0.12(+1.68%)
Nov 30, 2005	7.061	7.070	6.806	7.050	987,653	+0.02(+0.32%)
Nov 29, 2005	7.007	7.048	6.915	7.027	831,942	+0.07(+1.05%)
Nov 28, 2005	7.164	7.164	6.945	6.954	1,007,859	-0.16(-2.21%)
Nov 25, 2005	7.045	7.132	7.045	7.111	80,967	+0.04(+0.61%)
Nov 23, 2005	7.039	7.178	7.039	7.068	458,601	+0.00(+0.00%)
Nov 22, 2005	7.041	7.096	6.991	7.068	724,055	+0.08(+1.11%)
Nov 21, 2005	7.004	7.041	6.977	6.991	992,244	-0.00(-0.07%)
Nov 18, 2005	6.979	7.045	6.961	6.995	877,708	+0.06(+0.82%)
Nov 17, 2005	6.893	6.991	6.854	6.938	1,246,578	+0.05(+0.66%)
Nov 16, 2005	6.840	6.936	6.833	6.893	624,713	+0.05(+0.80%)
Nov 15, 2005	7.004	7.059	6.833	6.838	745,863	-0.20(-2.88%)
Nov 14, 2005	7.023	7.114	7.016	7.041	639,608	+0.01(+0.10%)
Nov 11, 2005	7.050	7.089	6.986	7.034	234,487	-0.07(-0.93%)
Nov 10, 2005	6.984	7.159	6.892	7.100	1,062,015	+0.10(+1.37%)
Nov 09, 2005	6.925	7.043	6.890	7.004	638,370	+0.03(+0.49%)
Nov 08, 2005	6.879	7.016	6.836	6.970	606,715	+0.02(+0.33%)
Nov 07, 2005	7.025	7.061	6.913	6.947	1,213,377	-0.04(-0.55%)
Nov 04, 2005	6.890	7.011	6.881	6.986	1,081,089	+0.11(+1.66%)
Nov 03, 2005	6.761	6.881	6.761	6.872	1,091,639	+0.17(+2.59%)
Nov 02, 2005	6.460	6.758	6.460	6.699	756,646	+0.27(+4.22%)
Nov 01, 2005	6.471	6.530	6.371	6.428	725,547	-0.08(-1.29%)
Oct 31, 2005	6.421	6.549	6.385	6.512	896,004	+0.12(+1.93%)
Oct 28, 2005	6.250	6.430	6.157	6.389	608,637	+0.19(+3.13%)
Oct 27, 2005	6.375	6.437	6.136	6.195	1,084,270	-0.22(-3.44%)
Oct 26, 2005	6.460	6.558	6.321	6.416	916,956	-0.10(-1.57%)
Oct 25, 2005	6.542	6.565	6.421	6.519	668,139	-0.06(-0.97%)
Oct 24, 2005	6.437	6.583	6.385	6.583	484,292	+0.17(+2.59%)
Oct 21, 2005	6.321	6.517	6.321	6.416	737,937	+0.07(+1.04%)
Oct 20, 2005	6.307	6.412	6.177	6.350	1,111,309	+0.06(+0.94%)
Oct 19, 2005	6.309	6.344	6.102	6.291	2,154,392	-0.06(-0.93%)
Oct 18, 2005	6.535	6.745	6.111	6.350	2,465,301	-0.30(-4.55%)
Oct 17, 2005	6.685	6.685	6.448	6.653	1,057,262	-0.05(-0.78%)
Oct 14, 2005	6.843	6.843	6.562	6.706	1,142,241	-0.08(-1.14%)
Oct 13, 2005	6.569	6.847	6.476	6.783	2,587,969	+0.19(+2.87%)
Oct 12, 2005	6.590	6.676	6.378	6.594	1,000,091	-0.04(-0.55%)
Oct 11, 2005	6.893	6.918	6.628	6.631	724,577	-0.24(-3.55%)
Oct 10, 2005	6.877	6.975	6.717	6.874	839,026	+0.03(+0.47%)
Oct 07, 2005	6.781	6.904	6.567	6.843	933,374	+0.10(+1.42%)
Oct 06, 2005	6.920	7.011	6.690	6.747	1,239,586	-0.14(-1.99%)
Oct 05, 2005	6.934	7.116	6.681	6.884	783,750	-0.09(-1.31%)
Oct 04, 2005	7.123	7.230	6.959	6.975	784,189	-0.13(-1.89%)
Oct 03, 2005	6.838	7.114	6.804	7.109	1,091,608	+0.26(+3.76%)
Sep 30, 2005	6.783	6.915	6.640	6.852	795,218	+0.11(+1.69%)
Sep 29, 2005	6.587	6.756	6.505	6.738	441,915	+0.12(+1.76%)
Sep 28, 2005	6.524	6.692	6.453	6.622	563,411	+0.08(+1.22%)
Sep 27, 2005	6.726	6.742	6.437	6.542	604,959	-0.15(-2.28%)
Sep 26, 2005	6.651	6.767	6.542	6.694	1,135,092	+0.08(+1.28%)
Sep 23, 2005	6.610	6.656	6.462	6.610	483,322	+0.02(+0.28%)
Sep 22, 2005	6.592	6.720	6.505	6.592	661,955	-0.10(-1.50%)
Sep 21, 2005	6.941	6.950	6.635	6.692	654,924	-0.28(-4.02%)
Sep 20, 2005	6.925	7.148	6.893	6.972	709,006	+0.07(+0.96%)
Sep 19, 2005	7.102	7.141	6.863	6.906	699,233	-0.21(-3.01%)
Sep 16, 2005	6.904	7.121	6.852	7.121	2,970,957	+0.24(+3.48%)
Sep 15, 2005	6.731	6.893	6.731	6.881	930,833	+0.13(+1.96%)
Sep 14, 2005	6.861	6.895	6.672	6.749	768,899	-0.11(-1.59%)
Sep 13, 2005	7.121	7.121	6.831	6.859	872,419	-0.31(-4.26%)
Sep 12, 2005	6.938	7.178	6.893	7.164	950,341	+0.20(+2.85%)
Sep 09, 2005	6.843	7.002	6.831	6.966	853,223	+0.12(+1.76%)
Sep 08, 2005	6.849	6.881	6.725	6.845	735,216	-0.03(-0.46%)
Sep 07, 2005	7.021	7.050	6.829	6.877	741,548	-0.16(-2.33%)
Sep 06, 2005	6.934	7.082	6.902	7.041	734,895	+0.13(+1.81%)
Sep 02, 2005	6.777	6.988	6.777	6.915	734,347	+0.11(+1.64%)
Sep 01, 2005	6.790	6.836	6.688	6.804	731,200	+0.03(+0.37%)
Aug 31, 2005	6.710	6.877	6.542	6.779	911,773	+0.08(+1.19%)
Aug 30, 2005	6.765	6.808	6.560	6.699	645,225	-0.08(-1.21%)
Aug 29, 2005	6.770	6.827	6.624	6.781	803,929	+0.01(+0.13%)
Aug 26, 2005	6.906	6.911	6.733	6.772	793,634	-0.15(-2.17%)
Aug 25, 2005	6.902	7.000	6.884	6.922	850,687	+0.01(+0.13%)
Aug 24, 2005	7.004	7.134	6.904	6.913	559,229	-0.06(-0.85%)
Aug 23, 2005	7.064	7.091	6.961	6.972	555,086	-0.11(-1.58%)
Aug 22, 2005	7.050	7.141	7.020	7.084	587,290	+0.08(+1.20%)
Aug 19, 2005	6.902	7.105	6.902	7.000	500,535	+0.08(+1.19%)
Aug 18, 2005	6.998	7.007	6.849	6.918	807,625	-0.12(-1.75%)
Aug 17, 2005	6.929	7.096	6.906	7.041	592,096	+0.10(+1.44%)
Aug 16, 2005	7.155	7.164	6.879	6.941	970,428	-0.21(-2.93%)
Aug 15, 2005	7.027	7.157	6.966	7.150	701,804	+0.11(+1.59%)
Aug 12, 2005	7.011	7.086	6.938	7.039	762,899	+0.00(+0.03%)
Aug 11, 2005	7.130	7.168	7.036	7.036	1,059,777	-0.11(-1.53%)
Aug 10, 2005	7.166	7.285	7.048	7.146	693,343	+0.01(+0.10%)
Aug 09, 2005	7.125	7.196	7.075	7.139	507,662	+0.04(+0.51%)
Aug 08, 2005	7.143	7.155	7.020	7.102	855,593	+0.03(+0.39%)
Aug 05, 2005	7.228	7.260	7.056	7.075	991,327	-0.17(-2.36%)
Aug 04, 2005	7.519	7.522	7.159	7.246	865,915	-0.30(-3.99%)
Aug 03, 2005	7.608	7.629	7.512	7.547	948,313	-0.07(-0.96%)
Aug 02, 2005	7.522	7.629	7.469	7.620	611,906	+0.05(+0.63%)
Aug 01, 2005	7.565	7.651	7.478	7.572	712,943	-0.03(-0.42%)
Jul 29, 2005	7.506	7.631	7.501	7.604	1,220,855	+0.04(+0.54%)
Jul 28, 2005	7.342	7.563	7.298	7.563	553,181	+0.22(+3.01%)
Jul 27, 2005	7.410	7.462	7.203	7.342	795,323	-0.01(-0.12%)
Jul 26, 2005	7.250	7.462	7.250	7.351	890,005	+0.05(+0.75%)
Jul 25, 2005	7.476	7.574	7.228	7.296	1,131,120	-0.21(-2.76%)
Jul 22, 2005	7.508	7.519	7.102	7.503	1,825,591	+0.02(+0.24%)
Jul 21, 2005	7.424	7.683	7.419	7.485	3,781,352	-0.18(-2.35%)
Jul 20, 2005	7.152	7.692	7.009	7.665	8,935,426	+1.07(+16.28%)
Jul 19, 2005	6.469	6.608	6.464	6.592	597,327	+0.15(+2.26%)
Jul 18, 2005	6.544	6.560	6.442	6.446	743,071	-0.10(-1.60%)
Jul 15, 2005	6.453	6.551	6.453	6.551	595,866	+0.04(+0.63%)
Jul 14, 2005	6.473	6.544	6.460	6.510	701,633	+0.12(+1.82%)
Jul 13, 2005	6.369	6.405	6.209	6.394	912,857	-0.01(-0.11%)
Jul 12, 2005	6.403	6.473	6.346	6.401	649,746	-0.06(-0.88%)
Jul 11, 2005	6.289	6.457	6.255	6.457	896,610	+0.21(+3.28%)
Jul 08, 2005	5.890	6.266	5.890	6.252	755,957	+0.33(+5.66%)
Jul 07, 2005	6.020	6.038	5.793	5.917	1,476,036	-0.15(-2.44%)
Jul 06, 2005	6.175	6.182	6.038	6.066	555,757	-0.10(-1.63%)
Jul 05, 2005	5.954	6.166	5.915	6.166	961,563	+0.18(+3.05%)
Jul 01, 2005	5.981	6.088	5.924	5.984	779,871	+0.02(+0.27%)
Jun 30, 2005	5.974	6.031	5.947	5.968	732,512	+0.01(+0.23%)
Jun 29, 2005	5.947	6.036	5.902	5.954	609,286	+0.02(+0.27%)
Jun 28, 2005	5.785	5.938	5.753	5.938	684,443	+0.17(+2.88%)
Jun 27, 2005	5.854	5.854	5.724	5.772	1,125,761	-0.06(-1.02%)
Jun 24, 2005	6.043	6.082	5.801	5.831	874,004	-0.23(-3.76%)
Jun 23, 2005	6.129	6.216	6.059	6.059	680,769	-0.09(-1.41%)
Jun 22, 2005	6.107	6.195	6.091	6.145	484,841	+0.03(+0.45%)
Jun 21, 2005	6.066	6.125	6.043	6.118	451,043	+0.09(+1.55%)
Jun 20, 2005	6.025	6.118	6.002	6.025	309,130	-0.03(-0.41%)
Jun 17, 2005	6.095	6.116	5.963	6.050	1,184,776	+0.00(+0.00%)
Jun 16, 2005	5.963	6.086	5.961	6.050	1,156,350	+0.07(+1.14%)
Jun 15, 2005	6.079	6.082	5.897	5.981	1,158,966	-0.07(-1.13%)
Jun 14, 2005	5.990	6.056	5.972	6.050	368,812	+0.03(+0.57%)
Jun 13, 2005	5.990	6.102	5.958	6.015	335,046	-0.00(-0.08%)
Jun 10, 2005	6.041	6.068	5.990	6.020	345,521	-0.00(-0.08%)
Jun 09, 2005	5.986	6.047	5.924	6.025	549,280	+0.04(+0.72%)
Jun 08, 2005	5.993	6.066	5.956	5.981	749,931	-0.01(-0.19%)
Jun 07, 2005	5.990	6.136	5.965	5.993	910,908	-0.01(-0.15%)
Jun 06, 2005	5.838	6.004	5.838	6.002	856,875	+0.15(+2.49%)
Jun 03, 2005	5.952	5.954	5.854	5.856	887,547	-0.08(-1.34%)
Jun 02, 2005	5.911	5.947	5.856	5.936	940,102	+0.04(+0.66%)
Jun 01, 2005	5.902	5.920	5.833	5.897	814,554	-0.02(-0.31%)
May 31, 2005	5.899	5.945	5.881	5.915	1,041,709	-0.00(-0.04%)
May 27, 2005	5.954	5.954	5.856	5.917	379,806	-0.00(-0.08%)
May 26, 2005	5.865	5.933	5.856	5.922	471,416	+0.10(+1.72%)
May 25, 2005	5.899	5.924	5.788	5.822	324,385	-0.09(-1.54%)
May 24, 2005	5.815	5.940	5.815	5.913	639,432	+0.06(+1.01%)
May 23, 2005	5.906	5.965	5.829	5.854	1,078,741	-0.07(-1.19%)
May 20, 2005	5.965	5.965	5.890	5.924	495,716	-0.01(-0.23%)
May 19, 2005	6.029	6.029	5.908	5.938	864,616	-0.06(-1.03%)
May 18, 2005	5.765	6.013	5.765	6.000	1,424,131	+0.17(+2.89%)
May 17, 2005	5.772	5.833	5.728	5.831	891,142	+0.01(+0.20%)
May 16, 2005	5.635	5.819	5.580	5.819	1,349,633	+0.21(+3.69%)
May 13, 2005	5.589	5.656	5.528	5.612	1,549,156	+0.02(+0.33%)
May 12, 2005	5.646	5.737	5.514	5.594	1,170,912	-0.04(-0.69%)
May 11, 2005	5.644	5.683	5.521	5.633	926,927	-0.03(-0.44%)
May 10, 2005	5.503	5.788	5.428	5.658	1,875,991	+0.16(+2.90%)
May 09, 2005	5.457	5.498	5.323	5.498	822,371	+0.05(+0.96%)
May 06, 2005	5.428	5.462	5.352	5.446	1,400,651	+0.05(+0.84%)
May 05, 2005	5.223	5.432	5.197	5.400	2,330,436	+0.21(+3.95%)
May 04, 2005	5.024	5.200	4.976	5.195	1,662,986	+0.17(+3.40%)
May 03, 2005	5.004	5.054	4.960	5.024	977,046	+0.00(+0.05%)
May 02, 2005	4.958	5.056	4.945	5.022	823,152	+0.05(+0.92%)
Apr 29, 2005	4.951	5.072	4.894	4.976	2,241,683	+0.03(+0.65%)
Apr 28, 2005	4.997	5.029	4.922	4.945	1,177,675	-0.09(-1.85%)
Apr 27, 2005	5.052	5.052	4.876	5.038	2,109,026	-0.02(-0.32%)
Apr 26, 2005	5.218	5.234	5.024	5.054	2,099,735	-0.15(-2.93%)
Apr 25, 2005	5.268	5.341	5.195	5.207	1,348,066	-0.08(-1.51%)
Apr 22, 2005	5.407	5.407	5.234	5.286	862,628	-0.13(-2.36%)
Apr 21, 2005	5.464	5.498	5.355	5.414	1,195,173	+0.03(+0.51%)
Apr 20, 2005	5.553	5.587	5.368	5.387	1,171,408	-0.07(-1.29%)
Apr 19, 2005	5.382	5.475	5.371	5.457	763,395	+0.12(+2.18%)
Apr 18, 2005	5.311	5.423	5.286	5.341	1,090,739	+0.03(+0.56%)
Apr 15, 2005	5.439	5.469	5.295	5.311	1,232,178	-0.10(-1.89%)
Apr 14, 2005	5.605	5.628	5.400	5.414	1,684,574	-0.19(-3.34%)
Apr 13, 2005	5.710	5.722	5.551	5.601	1,323,595	-0.13(-2.27%)
Apr 12, 2005	5.696	5.749	5.560	5.731	856,300	+0.02(+0.36%)
Apr 11, 2005	5.911	5.913	5.708	5.710	1,056,837	-0.19(-3.24%)
Apr 08, 2005	5.972	5.972	5.845	5.902	1,055,147	-0.05(-0.92%)
Apr 07, 2005	5.819	5.963	5.776	5.956	1,008,364	+0.11(+1.95%)
Apr 06, 2005	5.751	5.858	5.710	5.842	1,563,204	+0.15(+2.56%)
Apr 05, 2005	5.687	5.767	5.633	5.696	861,851	+0.01(+0.12%)
Apr 04, 2005	5.722	5.749	5.655	5.690	1,431,552	-0.04(-0.68%)