Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2008	4.416	4.505	4.341	4.436	1,433,777	+0.03(+0.72%)
Feb 29, 2008	4.432	4.514	4.398	4.404	1,563,327	-0.08(-1.88%)
Feb 28, 2008	4.487	4.543	4.425	4.489	1,641,722	-0.04(-0.96%)
Feb 27, 2008	4.370	4.543	4.370	4.532	2,262,683	+0.11(+2.47%)
Feb 26, 2008	4.439	4.550	4.420	4.423	2,021,336	-0.04(-0.82%)
Feb 25, 2008	4.288	4.477	4.270	4.459	1,667,567	+0.16(+3.82%)
Feb 22, 2008	4.313	4.341	4.229	4.295	1,559,426	-0.00(-0.05%)
Feb 21, 2008	4.359	4.446	4.286	4.297	2,205,240	-0.04(-0.89%)
Feb 20, 2008	4.224	4.379	4.215	4.336	2,206,451	+0.08(+1.76%)
Feb 19, 2008	4.427	4.491	4.227	4.261	3,104,466	-0.17(-3.76%)
Feb 18, 2008	4.013	4.571	3.915	4.427	12,930,117	+0.00(+0.00%)
Feb 15, 2008	4.013	4.571	3.915	4.427	12,930,117	+0.92(+26.25%)
Feb 14, 2008	3.680	3.680	3.489	3.507	1,190,306	-0.13(-3.57%)
Feb 13, 2008	3.520	3.646	3.441	3.637	1,356,664	+0.16(+4.52%)
Feb 12, 2008	3.397	3.516	3.375	3.479	1,365,652	+0.11(+3.18%)
Feb 11, 2008	3.432	3.470	3.343	3.372	1,460,741	-0.05(-1.46%)
Feb 08, 2008	3.491	3.493	3.388	3.422	1,470,691	-0.08(-2.40%)
Feb 07, 2008	3.545	3.596	3.466	3.507	766,687	-0.05(-1.47%)
Feb 06, 2008	3.605	3.669	3.555	3.559	684,724	-0.01(-0.32%)
Feb 05, 2008	3.607	3.653	3.568	3.571	1,031,084	-0.12(-3.21%)
Feb 04, 2008	3.684	3.739	3.632	3.689	1,295,296	+0.00(+0.06%)
Feb 01, 2008	3.507	3.705	3.475	3.687	1,508,697	+0.20(+5.75%)
Jan 31, 2008	3.470	3.573	3.443	3.486	2,232,344	-0.05(-1.35%)
Jan 30, 2008	3.602	3.616	3.489	3.534	2,667,075	-0.09(-2.58%)
Jan 29, 2008	3.662	3.682	3.605	3.627	1,940,351	-0.02(-0.50%)
Jan 28, 2008	3.650	3.680	3.621	3.646	2,477,927	-0.04(-1.11%)
Jan 25, 2008	3.689	3.691	3.621	3.687	3,943,501	+0.06(+1.57%)
Jan 24, 2008	3.719	3.719	3.552	3.630	2,121,367	-0.10(-2.57%)
Jan 23, 2008	3.753	3.853	3.536	3.725	2,170,442	-0.10(-2.50%)
Jan 22, 2008	3.680	3.974	3.623	3.821	1,213,057	+0.06(+1.57%)
Jan 21, 2008	3.944	3.981	3.748	3.762	1,189,121	+0.00(+0.00%)
Jan 18, 2008	3.944	3.981	3.748	3.762	1,189,121	-0.16(-4.01%)
Jan 17, 2008	4.035	4.072	3.892	3.919	618,731	-0.09(-2.33%)
Jan 16, 2008	3.994	4.101	3.926	4.013	1,035,091	+0.00(+0.00%)
Jan 15, 2008	4.013	4.079	3.969	4.013	604,880	-0.06(-1.57%)
Jan 14, 2008	4.047	4.120	3.994	4.076	793,502	+0.08(+2.00%)
Jan 11, 2008	4.158	4.158	3.988	3.997	757,466	-0.21(-4.88%)
Jan 10, 2008	4.108	4.229	4.058	4.202	925,918	+0.04(+0.88%)
Jan 09, 2008	4.072	4.211	4.072	4.165	1,071,131	+0.10(+2.41%)
Jan 08, 2008	4.293	4.359	4.065	4.067	880,832	-0.20(-4.60%)
Jan 07, 2008	4.332	4.361	4.202	4.263	889,979	-0.04(-0.95%)
Jan 04, 2008	4.452	4.459	4.245	4.304	1,067,901	-0.16(-3.67%)
Jan 03, 2008	4.555	4.589	4.468	4.468	1,172,988	-0.06(-1.31%)
Jan 02, 2008	4.575	4.648	4.507	4.528	1,803,033	-0.06(-1.39%)
Jan 01, 2008	4.591	4.630	4.553	4.591	1,024,861	+0.00(+0.00%)
Dec 31, 2007	4.591	4.630	4.553	4.591	1,024,861	+0.02(+0.35%)
Dec 28, 2007	4.575	4.637	4.565	4.575	833,926	+0.02(+0.40%)
Dec 27, 2007	4.812	4.812	4.555	4.557	968,650	-0.26(-5.30%)
Dec 26, 2007	4.771	4.840	4.717	4.812	643,378	+0.04(+0.81%)
Dec 24, 2007	4.796	4.796	4.739	4.774	367,281	-0.01(-0.19%)
Dec 21, 2007	4.790	4.808	4.737	4.783	2,171,280	+0.07(+1.50%)
Dec 20, 2007	4.685	4.719	4.630	4.712	1,165,128	+0.08(+1.82%)
Dec 19, 2007	4.589	4.667	4.550	4.628	1,141,828	+0.02(+0.45%)
Dec 18, 2007	4.489	4.610	4.455	4.607	1,556,749	+0.18(+4.12%)
Dec 17, 2007	4.446	4.557	4.423	4.425	706,869	-0.03(-0.77%)
Dec 14, 2007	4.509	4.591	4.459	4.459	937,363	-0.10(-2.25%)
Dec 13, 2007	4.591	4.623	4.528	4.562	1,780,361	-0.07(-1.52%)
Dec 12, 2007	4.676	4.785	4.557	4.632	663,083	+0.05(+1.04%)
Dec 11, 2007	4.717	4.796	4.585	4.585	1,049,784	-0.08(-1.81%)
Dec 10, 2007	4.710	4.771	4.630	4.669	582,845	-0.04(-0.87%)
Dec 07, 2007	4.778	4.778	4.662	4.710	579,360	-0.07(-1.48%)
Dec 06, 2007	4.648	4.780	4.589	4.780	726,377	+0.13(+2.84%)
Dec 05, 2007	4.594	4.680	4.514	4.648	740,157	+0.13(+2.77%)
Dec 04, 2007	4.500	4.585	4.491	4.523	795,284	-0.01(-0.20%)
Dec 03, 2007	4.585	4.689	4.528	4.532	720,408	-0.09(-1.87%)
Nov 30, 2007	4.828	4.831	4.605	4.619	1,219,995	-0.15(-3.15%)
Nov 29, 2007	4.790	4.842	4.723	4.769	863,673	-0.02(-0.48%)
Nov 28, 2007	4.762	4.844	4.685	4.792	1,191,815	+0.10(+2.04%)
Nov 27, 2007	4.644	4.831	4.566	4.696	1,974,372	+0.12(+2.54%)
Nov 26, 2007	4.703	4.746	4.569	4.580	834,861	-0.13(-2.66%)
Nov 23, 2007	4.605	4.735	4.580	4.705	229,642	+0.15(+3.20%)
Nov 21, 2007	4.589	4.646	4.546	4.559	878,155	-0.07(-1.43%)
Nov 20, 2007	4.610	4.694	4.546	4.626	1,255,983	+0.03(+0.69%)
Nov 19, 2007	4.632	4.678	4.571	4.594	916,434	-0.10(-2.09%)
Nov 16, 2007	4.703	4.785	4.594	4.692	1,029,561	+0.02(+0.49%)
Nov 15, 2007	4.767	4.767	4.639	4.669	874,008	-0.13(-2.66%)
Nov 14, 2007	4.815	4.867	4.742	4.796	1,175,810	+0.00(+0.05%)
Nov 13, 2007	4.787	4.837	4.728	4.794	1,263,259	+0.06(+1.30%)
Nov 12, 2007	4.719	4.949	4.705	4.733	1,717,037	+0.02(+0.39%)
Nov 09, 2007	4.648	4.792	4.637	4.714	1,419,703	-0.00(-0.05%)
Nov 08, 2007	4.678	4.792	4.664	4.717	1,905,457	+0.07(+1.52%)
Nov 07, 2007	4.792	4.835	4.641	4.646	1,944,749	-0.21(-4.41%)
Nov 06, 2007	4.808	4.899	4.746	4.860	2,434,742	+0.11(+2.30%)
Nov 05, 2007	4.459	4.815	4.459	4.751	3,805,103	+0.19(+4.25%)
Nov 02, 2007	4.692	5.093	4.448	4.557	9,630,455	+0.72(+18.84%)
Nov 01, 2007	4.031	4.095	3.814	3.835	1,498,686	-0.26(-6.40%)
Oct 31, 2007	4.083	4.129	3.958	4.097	1,874,859	+0.04(+0.95%)
Oct 30, 2007	4.024	4.099	4.015	4.058	882,720	+0.03(+0.62%)
Oct 29, 2007	4.131	4.170	3.985	4.033	1,175,678	-0.08(-1.88%)
Oct 26, 2007	4.092	4.111	4.017	4.111	557,241	+0.08(+2.09%)
Oct 25, 2007	4.076	4.108	3.999	4.026	1,042,714	-0.05(-1.12%)
Oct 24, 2007	4.029	4.090	3.962	4.072	1,074,365	+0.00(+0.11%)
Oct 23, 2007	4.177	4.177	4.017	4.067	1,065,934	-0.02(-0.45%)
Oct 22, 2007	3.940	4.108	3.940	4.085	653,476	+0.12(+2.93%)
Oct 19, 2007	4.133	4.145	3.969	3.969	998,919	-0.16(-3.97%)
Oct 18, 2007	4.172	4.183	4.070	4.133	711,201	-0.05(-1.31%)
Oct 17, 2007	4.220	4.240	4.127	4.188	922,916	+0.03(+0.60%)
Oct 16, 2007	4.195	4.236	4.154	4.163	1,207,347	-0.05(-1.24%)
Oct 15, 2007	4.297	4.320	4.177	4.215	1,230,366	-0.09(-2.06%)
Oct 12, 2007	4.336	4.348	4.275	4.304	726,903	-0.02(-0.47%)
Oct 11, 2007	4.343	4.373	4.275	4.325	2,448,439	-0.00(-0.11%)
Oct 10, 2007	4.311	4.368	4.311	4.329	1,510,106	+0.00(+0.11%)
Oct 09, 2007	4.345	4.366	4.295	4.325	2,050,231	-0.02(-0.37%)
Oct 08, 2007	4.316	4.359	4.316	4.341	1,424,223	+0.01(+0.16%)
Oct 05, 2007	4.295	4.393	4.272	4.334	774,486	+0.08(+1.87%)
Oct 04, 2007	4.163	4.254	4.090	4.254	1,016,311	+0.10(+2.41%)
Oct 03, 2007	4.120	4.206	4.120	4.154	533,314	+0.00(+0.05%)
Oct 02, 2007	4.117	4.170	4.058	4.152	758,199	+0.04(+1.00%)
Oct 01, 2007	4.035	4.211	4.026	4.111	1,283,737	+0.06(+1.58%)
Sep 28, 2007	4.067	4.113	3.985	4.047	959,649	-0.01(-0.17%)
Sep 27, 2007	4.085	4.113	4.010	4.054	1,036,578	-0.02(-0.56%)
Sep 26, 2007	4.044	4.140	4.024	4.076	1,148,236	+0.06(+1.53%)
Sep 25, 2007	3.903	4.024	3.896	4.015	1,415,902	+0.08(+2.03%)
Sep 24, 2007	4.029	4.035	3.931	3.935	908,407	-0.09(-2.21%)
Sep 21, 2007	4.129	4.129	4.022	4.024	1,786,593	-0.07(-1.62%)
Sep 20, 2007	4.049	4.127	4.035	4.090	950,411	+0.02(+0.56%)
Sep 19, 2007	4.138	4.199	4.054	4.067	1,092,381	-0.03(-0.67%)
Sep 18, 2007	3.972	4.099	3.926	4.095	1,802,248	+0.15(+3.81%)
Sep 17, 2007	3.940	3.952	3.921	3.944	3,076,207	-0.01(-0.29%)
Sep 14, 2007	3.935	3.988	3.919	3.956	936,235	-0.03(-0.63%)
Sep 13, 2007	3.956	4.003	3.924	3.981	2,095,865	+0.05(+1.16%)
Sep 12, 2007	3.896	3.960	3.896	3.935	1,615,904	+0.03(+0.76%)
Sep 11, 2007	3.892	3.931	3.874	3.905	2,517,421	+0.03(+0.70%)
Sep 10, 2007	3.928	3.946	3.801	3.878	1,648,323	-0.04(-0.99%)
Sep 07, 2007	4.013	4.088	3.901	3.917	1,190,459	-0.17(-4.07%)
Sep 06, 2007	4.099	4.147	3.990	4.083	1,348,650	-0.01(-0.22%)
Sep 05, 2007	4.220	4.240	4.076	4.092	1,449,204	-0.15(-3.60%)
Sep 04, 2007	4.193	4.288	4.158	4.245	1,985,493	+0.04(+0.98%)
Aug 31, 2007	4.236	4.247	4.140	4.204	1,077,398	+0.04(+0.87%)
Aug 30, 2007	4.106	4.188	4.099	4.168	2,618,791	+0.01(+0.27%)
Aug 29, 2007	4.083	4.177	4.044	4.156	2,104,883	+0.11(+2.76%)
Aug 28, 2007	4.220	4.238	4.019	4.044	1,905,281	-0.20(-4.77%)
Aug 27, 2007	4.261	4.327	4.234	4.247	1,446,860	-0.04(-0.85%)
Aug 24, 2007	4.138	4.295	4.127	4.284	1,283,263	+0.14(+3.35%)
Aug 23, 2007	4.286	4.293	4.127	4.145	1,472,525	-0.11(-2.62%)
Aug 22, 2007	4.354	4.354	4.222	4.256	2,163,709	-0.06(-1.32%)
Aug 21, 2007	4.316	4.363	4.304	4.313	3,340,771	-0.02(-0.37%)
Aug 20, 2007	4.434	4.434	4.268	4.329	3,954,152	-0.06(-1.45%)
Aug 17, 2007	4.591	4.591	4.357	4.393	4,123,297	+0.04(+1.00%)
Aug 16, 2007	4.525	4.578	3.926	4.350	5,173,029	-0.59(-11.87%)
Aug 15, 2007	4.906	5.138	4.828	4.935	1,521,226	+0.04(+0.79%)
Aug 14, 2007	5.040	5.084	4.869	4.897	1,415,178	-0.13(-2.63%)
Aug 13, 2007	5.286	5.289	4.990	5.029	1,815,238	-0.20(-3.75%)
Aug 10, 2007	5.500	5.562	5.001	5.225	3,506,707	-0.36(-6.37%)
Aug 09, 2007	5.355	5.696	5.323	5.580	5,438,119	+0.10(+1.74%)
Aug 08, 2007	5.275	5.895	5.275	5.485	7,074,303	+0.32(+6.13%)
Aug 07, 2007	4.876	5.175	4.876	5.168	2,443,247	+0.26(+5.29%)
Aug 06, 2007	4.676	4.926	4.607	4.908	1,799,676	+0.26(+5.69%)
Aug 03, 2007	4.692	4.897	4.639	4.644	1,215,756	-0.25(-5.03%)
Aug 02, 2007	4.840	4.897	4.806	4.890	986,714	+0.07(+1.37%)
Aug 01, 2007	4.778	4.867	4.735	4.824	1,199,008	+0.03(+0.67%)
Jul 31, 2007	4.956	4.956	4.780	4.792	1,248,171	-0.11(-2.28%)
Jul 30, 2007	4.778	4.933	4.765	4.904	1,716,313	+0.11(+2.33%)
Jul 27, 2007	4.906	4.970	4.780	4.792	1,349,668	-0.15(-2.95%)
Jul 26, 2007	5.090	5.099	4.860	4.938	2,062,875	-0.26(-4.96%)
Jul 25, 2007	5.188	5.216	5.077	5.195	1,431,495	+0.00(+0.00%)
Jul 24, 2007	5.286	5.300	5.172	5.195	1,376,983	-0.15(-2.90%)
Jul 23, 2007	5.346	5.380	5.270	5.350	1,428,085	+0.00(+0.00%)
Jul 20, 2007	5.418	5.448	5.311	5.350	1,516,412	-0.08(-1.47%)
Jul 19, 2007	5.261	5.446	5.261	5.430	1,339,850	+0.13(+2.49%)
Jul 18, 2007	5.373	5.389	5.207	5.298	1,235,860	-0.12(-2.15%)
Jul 17, 2007	5.396	5.446	5.311	5.414	2,404,653	+0.02(+0.34%)
Jul 16, 2007	5.364	5.423	5.264	5.396	1,911,000	+0.05(+0.94%)
Jul 13, 2007	5.248	5.400	5.220	5.346	1,916,481	+0.11(+2.13%)
Jul 12, 2007	5.079	5.236	5.068	5.234	1,807,422	+0.18(+3.52%)
Jul 11, 2007	4.965	5.077	4.958	5.056	1,150,807	+0.08(+1.70%)
Jul 10, 2007	5.131	5.131	4.954	4.972	1,620,731	-0.18(-3.45%)
Jul 09, 2007	5.077	5.161	5.029	5.150	1,236,137	+0.08(+1.53%)
Jul 06, 2007	5.081	5.115	5.001	5.072	1,102,786	-0.02(-0.40%)
Jul 05, 2007	5.159	5.161	5.036	5.093	1,036,061	-0.07(-1.37%)
Jul 03, 2007	5.131	5.177	5.072	5.163	436,372	+0.03(+0.62%)
Jul 02, 2007	5.163	5.191	5.084	5.131	1,725,389	+0.00(+0.04%)
Jun 29, 2007	5.223	5.238	5.115	5.129	1,072,847	-0.08(-1.44%)
Jun 28, 2007	5.259	5.309	5.193	5.204	1,382,478	-0.04(-0.82%)
Jun 27, 2007	5.213	5.259	5.111	5.248	1,081,159	+0.05(+0.96%)
Jun 26, 2007	5.211	5.223	5.120	5.197	1,694,497	+0.00(+0.09%)
Jun 25, 2007	5.264	5.305	5.154	5.193	1,202,392	-0.07(-1.34%)
Jun 22, 2007	5.380	5.403	5.243	5.264	3,135,481	-0.14(-2.57%)
Jun 21, 2007	5.295	5.405	5.234	5.403	1,515,982	+0.09(+1.72%)
Jun 20, 2007	5.305	5.357	5.279	5.311	1,462,751	+0.02(+0.30%)
Jun 19, 2007	5.293	5.348	5.248	5.295	1,105,951	-0.03(-0.60%)
Jun 18, 2007	5.352	5.368	5.289	5.327	1,818,675	-0.03(-0.47%)
Jun 15, 2007	5.343	5.355	5.243	5.352	2,697,730	+0.07(+1.29%)
Jun 14, 2007	5.207	5.302	5.191	5.284	1,112,973	+0.07(+1.35%)
Jun 13, 2007	5.120	5.238	5.088	5.213	1,358,301	+0.08(+1.64%)
Jun 12, 2007	5.166	5.204	5.099	5.129	1,597,046	-0.07(-1.27%)
Jun 11, 2007	5.177	5.245	5.154	5.195	1,474,935	-0.01(-0.13%)
Jun 08, 2007	5.127	5.243	5.095	5.202	955,857	+0.08(+1.51%)
Jun 07, 2007	5.195	5.232	5.120	5.125	1,166,466	-0.10(-1.88%)
Jun 06, 2007	5.236	5.270	5.175	5.223	1,760,296	-0.06(-1.12%)
Jun 05, 2007	5.330	5.332	5.245	5.282	1,417,469	-0.06(-1.15%)
Jun 04, 2007	5.330	5.364	5.330	5.343	1,655,327	-0.00(-0.04%)
Jun 01, 2007	5.384	5.389	5.314	5.346	2,589,738	-0.02(-0.30%)
May 31, 2007	5.311	5.366	5.264	5.362	2,364,282	+0.07(+1.33%)
May 30, 2007	5.268	5.305	5.218	5.291	1,187,247	-0.03(-0.64%)
May 29, 2007	5.309	5.341	5.257	5.325	1,073,461	+0.04(+0.82%)
May 25, 2007	5.234	5.289	5.234	5.282	1,532,826	+0.03(+0.48%)
May 24, 2007	5.336	5.346	5.236	5.257	1,339,113	-0.08(-1.41%)
May 23, 2007	5.403	5.409	5.323	5.332	1,449,476	-0.05(-0.93%)
May 22, 2007	5.455	5.455	5.332	5.382	1,601,316	-0.09(-1.62%)
May 21, 2007	5.371	5.523	5.350	5.471	1,218,850	+0.09(+1.74%)
May 18, 2007	5.305	5.412	5.241	5.377	1,346,284	+0.09(+1.77%)
May 17, 2007	5.300	5.325	5.252	5.284	1,177,666	-0.03(-0.47%)
May 16, 2007	5.316	5.323	5.243	5.309	2,288,155	+0.00(+0.00%)
May 15, 2007	5.302	5.341	5.234	5.309	1,851,761	+0.01(+0.26%)
May 14, 2007	5.291	5.334	5.234	5.295	2,114,582	-0.01(-0.26%)
May 11, 2007	5.195	5.323	5.186	5.309	1,459,565	+0.11(+2.19%)
May 10, 2007	5.318	5.318	5.184	5.195	1,373,463	-0.12(-2.27%)
May 09, 2007	5.248	5.336	5.191	5.316	704,898	+0.05(+0.86%)
May 08, 2007	5.302	5.325	5.136	5.270	1,231,739	-0.06(-1.20%)
May 07, 2007	5.350	5.409	5.293	5.334	1,818,661	-0.04(-0.68%)
May 04, 2007	5.243	5.421	5.218	5.371	1,827,312	+0.13(+2.52%)
May 03, 2007	5.143	5.241	5.131	5.238	1,546,567	+0.10(+1.91%)
May 02, 2007	4.986	5.181	4.986	5.140	2,569,988	+0.16(+3.20%)
May 01, 2007	4.904	5.006	4.904	4.981	2,372,625	+0.07(+1.44%)
Apr 30, 2007	4.979	5.004	4.901	4.910	1,477,871	-0.05(-1.06%)
Apr 27, 2007	4.954	5.006	4.940	4.963	769,996	-0.02(-0.41%)
Apr 26, 2007	4.954	4.997	4.924	4.983	1,016,193	+0.05(+0.97%)
Apr 25, 2007	4.894	4.965	4.858	4.935	1,683,696	+0.06(+1.26%)
Apr 24, 2007	4.865	4.935	4.831	4.874	1,072,680	+0.00(+0.05%)
Apr 23, 2007	4.892	4.904	4.831	4.872	1,006,165	-0.04(-0.83%)
Apr 20, 2007	4.862	4.940	4.837	4.913	1,230,541	+0.07(+1.41%)
Apr 19, 2007	4.883	4.906	4.792	4.844	2,044,442	-0.06(-1.21%)
Apr 18, 2007	4.639	4.995	4.603	4.904	5,177,654	-0.29(-5.53%)
Apr 17, 2007	5.207	5.225	5.143	5.191	975,277	-0.05(-0.96%)
Apr 16, 2007	5.058	5.259	5.058	5.241	948,923	+0.16(+3.09%)
Apr 13, 2007	5.054	5.084	5.020	5.084	472,289	+0.02(+0.45%)
Apr 12, 2007	4.979	5.072	4.965	5.061	651,277	+0.06(+1.23%)
Apr 11, 2007	5.024	5.031	4.949	4.999	2,237,848	-0.02(-0.36%)
Apr 10, 2007	4.979	5.024	4.976	5.017	408,258	+0.05(+1.10%)
Apr 09, 2007	4.976	5.006	4.926	4.963	598,012	-0.00(-0.09%)
Apr 05, 2007	4.963	4.988	4.933	4.967	735,211	+0.01(+0.28%)
Apr 04, 2007	4.933	4.972	4.906	4.954	754,263	+0.02(+0.32%)
Apr 03, 2007	4.922	4.995	4.892	4.938	705,917	+0.03(+0.56%)