Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2005	5.708	5.774	5.603	5.728	1,857,804	+0.06(+1.04%)
Mar 31, 2005	5.676	5.696	5.544	5.669	1,239,433	+0.03(+0.57%)
Mar 30, 2005	5.503	5.646	5.500	5.637	1,157,992	+0.17(+3.17%)
Mar 29, 2005	5.596	5.608	5.450	5.464	1,153,252	-0.16(-2.80%)
Mar 28, 2005	5.646	5.742	5.619	5.621	719,329	-0.03(-0.52%)
Mar 24, 2005	5.735	5.804	5.651	5.651	945,184	-0.08(-1.31%)
Mar 23, 2005	5.806	5.858	5.719	5.726	788,183	-0.08(-1.37%)
Mar 22, 2005	5.904	5.984	5.797	5.806	387,688	-0.04(-0.74%)
Mar 21, 2005	5.817	5.913	5.794	5.849	465,460	+0.00(+0.08%)
Mar 18, 2005	5.888	5.902	5.790	5.845	1,156,328	-0.02(-0.39%)
Mar 17, 2005	6.009	6.009	5.831	5.867	998,182	-0.11(-1.87%)
Mar 16, 2005	6.018	6.091	5.938	5.979	716,533	-0.05(-0.87%)
Mar 15, 2005	6.145	6.236	6.020	6.031	877,738	-0.12(-1.96%)
Mar 14, 2005	6.100	6.259	6.077	6.152	717,810	+0.02(+0.37%)
Mar 11, 2005	6.211	6.284	6.066	6.129	717,240	-0.09(-1.47%)
Mar 10, 2005	6.170	6.266	6.132	6.221	2,417,705	+0.10(+1.64%)
Mar 09, 2005	6.394	6.394	6.118	6.120	1,516,258	-0.24(-3.73%)
Mar 08, 2005	6.416	6.453	6.305	6.357	1,375,553	-0.07(-1.06%)
Mar 07, 2005	6.373	6.478	6.328	6.426	1,245,682	+0.07(+1.11%)
Mar 04, 2005	6.339	6.405	6.287	6.355	1,614,407	+0.05(+0.87%)
Mar 03, 2005	6.341	6.385	6.259	6.300	869,488	+0.00(+0.04%)
Mar 02, 2005	6.369	6.444	6.284	6.298	801,173	-0.13(-1.95%)
Mar 01, 2005	6.314	6.448	6.314	6.423	802,797	+0.11(+1.77%)
Feb 28, 2005	6.437	6.437	6.264	6.312	823,845	-0.13(-1.98%)
Feb 25, 2005	6.348	6.439	6.303	6.439	890,940	+0.10(+1.58%)
Feb 24, 2005	6.216	6.369	6.170	6.339	2,146,256	+0.07(+1.16%)
Feb 23, 2005	6.309	6.312	6.159	6.266	1,226,635	+0.02(+0.37%)
Feb 22, 2005	6.334	6.371	6.223	6.243	1,725,718	-0.13(-2.07%)
Feb 18, 2005	6.416	6.453	6.325	6.375	729,120	-0.01(-0.18%)
Feb 17, 2005	6.423	6.480	6.357	6.387	1,094,479	-0.05(-0.85%)
Feb 16, 2005	6.380	6.471	6.307	6.442	1,233,280	-0.01(-0.11%)
Feb 15, 2005	6.387	6.471	6.346	6.448	860,087	+0.05(+0.86%)
Feb 14, 2005	6.453	6.478	6.341	6.394	1,131,835	-0.04(-0.67%)
Feb 11, 2005	6.150	6.453	6.109	6.437	1,215,839	+0.28(+4.55%)
Feb 10, 2005	6.152	6.218	6.054	6.157	1,026,454	+0.00(+0.07%)
Feb 09, 2005	6.246	6.378	6.116	6.152	1,215,611	-0.18(-2.77%)
Feb 08, 2005	6.104	6.328	6.075	6.328	1,176,306	+0.23(+3.77%)
Feb 07, 2005	6.038	6.186	6.038	6.097	1,057,820	-0.04(-0.59%)
Feb 04, 2005	5.938	6.134	5.938	6.134	1,033,836	+0.17(+2.91%)
Feb 03, 2005	5.945	5.961	5.899	5.961	1,048,459	-0.03(-0.53%)
Feb 02, 2005	6.041	6.050	5.917	5.993	1,090,173	-0.01(-0.11%)
Feb 01, 2005	5.899	6.082	5.892	6.000	1,028,670	+0.05(+0.84%)
Jan 31, 2005	5.735	5.965	5.735	5.949	1,143,838	+0.20(+3.45%)
Jan 28, 2005	5.767	5.783	5.703	5.751	725,859	+0.00(+0.08%)
Jan 27, 2005	5.774	5.838	5.685	5.747	936,525	-0.07(-1.14%)
Jan 26, 2005	5.722	5.831	5.687	5.813	1,700,421	+0.15(+2.66%)
Jan 25, 2005	5.637	5.963	5.608	5.662	3,670,620	+0.00(+0.08%)
Jan 24, 2005	5.810	5.945	5.624	5.658	2,559,728	+0.16(+2.94%)
Jan 21, 2005	5.560	5.678	5.423	5.496	1,227,895	-0.06(-1.07%)
Jan 20, 2005	5.585	5.694	5.528	5.555	1,174,520	-0.07(-1.26%)
Jan 19, 2005	5.737	5.778	5.587	5.626	1,093,408	-0.13(-2.20%)
Jan 18, 2005	5.722	5.774	5.665	5.752	939,619	+0.06(+1.06%)
Jan 14, 2005	5.630	5.722	5.573	5.692	848,049	+0.08(+1.50%)
Jan 13, 2005	5.696	5.731	5.580	5.608	569,727	-0.09(-1.56%)
Jan 12, 2005	5.637	5.785	5.612	5.696	927,752	+0.05(+0.97%)
Jan 11, 2005	5.715	5.728	5.628	5.642	595,401	-0.10(-1.82%)
Jan 10, 2005	5.628	5.842	5.628	5.747	980,438	+0.09(+1.65%)
Jan 07, 2005	5.724	5.772	5.630	5.653	944,907	-0.04(-0.76%)
Jan 06, 2005	5.772	5.863	5.692	5.696	1,155,262	-0.05(-0.79%)
Jan 05, 2005	5.899	5.933	5.735	5.742	1,296,367	-0.14(-2.36%)
Jan 04, 2005	6.127	6.173	5.861	5.881	1,686,009	-0.27(-4.34%)
Jan 03, 2005	6.334	6.346	6.107	6.148	1,659,641	-0.21(-3.30%)
Dec 31, 2004	6.366	6.401	6.323	6.357	586,329	-0.02(-0.36%)
Dec 30, 2004	6.360	6.421	6.360	6.380	405,076	-0.01(-0.14%)
Dec 29, 2004	6.360	6.435	6.357	6.389	204,513	+0.00(+0.00%)
Dec 28, 2004	6.307	6.448	6.271	6.389	951,907	+0.12(+1.96%)
Dec 27, 2004	6.403	6.421	6.243	6.266	825,074	-0.11(-1.68%)
Dec 23, 2004	6.378	6.396	6.346	6.373	396,299	+0.02(+0.25%)
Dec 22, 2004	6.243	6.373	6.243	6.357	744,322	+0.04(+0.65%)
Dec 21, 2004	6.166	6.316	6.166	6.316	1,192,408	+0.10(+1.69%)
Dec 20, 2004	6.216	6.339	6.149	6.211	690,780	-0.02(-0.29%)
Dec 17, 2004	6.312	6.375	6.191	6.230	1,229,273	-0.06(-1.01%)
Dec 16, 2004	6.346	6.380	6.227	6.293	685,953	-0.08(-1.29%)
Dec 15, 2004	6.268	6.375	6.241	6.375	608,273	+0.08(+1.30%)
Dec 14, 2004	6.202	6.300	6.164	6.293	1,365,761	+0.14(+2.22%)
Dec 13, 2004	6.221	6.230	6.145	6.157	1,070,841	-0.02(-0.30%)
Dec 10, 2004	6.266	6.266	6.113	6.175	3,154,154	-0.33(-5.08%)
Dec 09, 2004	6.494	6.562	6.330	6.505	1,559,742	-0.04(-0.56%)
Dec 08, 2004	6.631	6.635	6.503	6.542	1,309,147	-0.07(-1.00%)
Dec 07, 2004	6.761	6.813	6.581	6.608	2,196,102	-0.13(-1.96%)
Dec 06, 2004	6.391	6.795	6.348	6.740	4,440,920	+0.38(+5.91%)
Dec 03, 2004	6.107	6.398	6.075	6.364	2,116,228	+0.32(+5.24%)
Dec 02, 2004	6.006	6.127	5.952	6.047	1,243,317	+0.02(+0.34%)
Dec 01, 2004	5.936	6.118	5.858	6.027	1,250,339	+0.15(+2.52%)
Nov 30, 2004	5.890	5.947	5.856	5.879	1,161,248	-0.03(-0.50%)
Nov 29, 2004	5.938	5.981	5.845	5.908	1,128,772	+0.03(+0.50%)
Nov 26, 2004	5.895	5.940	5.874	5.879	267,271	-0.03(-0.46%)
Nov 24, 2004	5.924	5.954	5.876	5.906	1,087,518	-0.00(-0.08%)
Nov 23, 2004	6.004	6.004	5.856	5.911	1,543,065	-0.05(-0.92%)
Nov 22, 2004	6.050	6.082	5.917	5.965	1,949,458	-0.12(-1.95%)
Nov 19, 2004	6.241	6.312	6.070	6.084	1,028,271	-0.21(-3.37%)
Nov 18, 2004	6.284	6.321	6.205	6.296	1,432,469	+0.01(+0.18%)
Nov 17, 2004	6.107	6.312	6.107	6.284	1,389,899	+0.20(+3.30%)
Nov 16, 2004	6.123	6.195	6.054	6.084	1,150,276	-0.07(-1.07%)
Nov 15, 2004	5.993	6.150	5.958	6.150	1,232,784	+0.13(+2.23%)
Nov 12, 2004	5.993	6.018	5.972	6.015	794,792	+0.00(+0.00%)
Nov 11, 2004	5.997	6.041	5.993	6.015	1,218,740	+0.04(+0.73%)
Nov 10, 2004	5.974	6.018	5.963	5.972	563,947	-0.04(-0.72%)
Nov 09, 2004	6.061	6.086	5.943	6.015	915,042	-0.08(-1.27%)
Nov 08, 2004	6.173	6.173	6.070	6.093	714,040	-0.05(-0.85%)
Nov 05, 2004	6.107	6.198	6.063	6.145	1,625,572	+0.06(+1.05%)
Nov 04, 2004	5.890	6.093	5.797	6.082	1,383,316	+0.18(+3.05%)
Nov 03, 2004	6.104	6.223	5.831	5.902	1,803,753	-0.03(-0.46%)
Nov 02, 2004	5.874	6.054	5.854	5.929	1,611,967	+0.09(+1.52%)
Nov 01, 2004	5.767	5.897	5.767	5.840	737,300	+0.01(+0.12%)
Oct 29, 2004	5.813	5.915	5.740	5.833	551,220	-0.02(-0.35%)
Oct 28, 2004	5.847	5.915	5.806	5.854	712,285	-0.03(-0.43%)
Oct 27, 2004	5.639	5.879	5.639	5.879	2,956,663	+0.18(+3.16%)
Oct 26, 2004	5.683	5.699	5.614	5.699	2,720,551	+0.00(+0.04%)
Oct 25, 2004	5.676	5.731	5.651	5.696	1,609,773	+0.00(+0.00%)
Oct 22, 2004	5.913	5.993	5.674	5.696	1,573,785	-0.22(-3.77%)
Oct 21, 2004	5.624	5.940	5.489	5.920	4,495,779	+0.38(+6.87%)
Oct 20, 2004	5.412	5.592	5.412	5.539	3,093,590	+0.05(+0.87%)
Oct 19, 2004	5.316	5.696	5.273	5.491	8,813,815	-0.15(-2.59%)
Oct 18, 2004	5.569	5.646	5.503	5.637	3,054,970	+0.05(+0.81%)
Oct 15, 2004	5.646	5.717	5.585	5.592	2,099,551	-0.01(-0.20%)
Oct 14, 2004	5.863	5.895	5.557	5.603	3,434,592	-0.29(-4.98%)
Oct 13, 2004	5.924	5.958	5.849	5.897	2,322,936	+0.02(+0.27%)
Oct 12, 2004	5.810	5.913	5.733	5.881	1,108,584	-0.02(-0.27%)
Oct 11, 2004	5.810	5.924	5.737	5.897	782,504	+0.08(+1.41%)
Oct 08, 2004	5.947	5.990	5.810	5.815	1,385,072	-0.16(-2.74%)
Oct 07, 2004	6.107	6.136	5.979	5.979	754,855	-0.13(-2.09%)
Oct 06, 2004	6.111	6.143	5.981	6.107	1,103,756	-0.03(-0.41%)
Oct 05, 2004	6.211	6.287	6.118	6.132	1,843,251	-0.12(-1.90%)
Oct 04, 2004	6.257	6.448	6.211	6.250	3,384,561	+0.03(+0.40%)
Oct 01, 2004	6.018	6.246	5.977	6.225	2,217,168	+0.26(+4.27%)
Sep 30, 2004	5.906	6.043	5.849	5.970	1,470,651	+0.00(+0.08%)
Sep 29, 2004	5.733	5.965	5.733	5.965	1,863,878	+0.20(+3.52%)
Sep 28, 2004	5.639	5.774	5.639	5.763	3,283,621	+0.09(+1.53%)
Sep 27, 2004	5.662	5.722	5.619	5.676	4,878,912	-0.01(-0.24%)
Sep 24, 2004	5.364	5.806	5.355	5.690	6,749,812	+0.18(+3.18%)
Sep 23, 2004	6.061	6.084	5.400	5.514	9,478,703	-0.64(-10.44%)
Sep 22, 2004	6.362	6.364	6.157	6.157	1,244,194	-0.29(-4.49%)
Sep 21, 2004	6.494	6.551	6.325	6.446	1,483,378	-0.01(-0.11%)
Sep 20, 2004	6.391	6.480	6.305	6.453	1,238,489	+0.05(+0.78%)
Sep 17, 2004	6.444	6.567	6.277	6.403	1,304,758	-0.02(-0.25%)
Sep 16, 2004	6.391	6.448	6.355	6.419	739,495	+0.06(+0.97%)
Sep 15, 2004	6.467	6.467	6.239	6.357	1,660,682	-0.11(-1.73%)
Sep 14, 2004	6.416	6.517	6.375	6.469	1,278,426	-0.01(-0.18%)
Sep 13, 2004	6.414	6.494	6.362	6.480	1,342,062	+0.08(+1.17%)
Sep 10, 2004	6.145	6.428	6.015	6.405	1,692,280	+0.25(+4.03%)
Sep 09, 2004	6.020	6.184	5.954	6.157	1,934,975	+0.14(+2.35%)
Sep 08, 2004	6.193	6.241	5.995	6.015	1,876,167	-0.21(-3.44%)
Sep 07, 2004	6.273	6.373	6.191	6.230	1,127,455	-0.02(-0.36%)
Sep 03, 2004	6.483	6.494	6.150	6.252	977,801	-0.28(-4.26%)
Sep 02, 2004	6.305	6.540	6.275	6.530	942,252	+0.21(+3.35%)
Sep 01, 2004	6.079	6.323	6.079	6.319	868,522	+0.22(+3.59%)
Aug 31, 2004	6.289	6.303	6.031	6.100	1,749,333	-0.17(-2.65%)
Aug 30, 2004	6.421	6.421	6.257	6.266	721,062	-0.16(-2.48%)
Aug 27, 2004	6.337	6.460	6.319	6.426	556,047	+0.05(+0.82%)
Aug 26, 2004	6.455	6.457	6.296	6.373	1,148,082	-0.13(-2.00%)
Aug 25, 2004	6.414	6.505	6.282	6.503	781,187	+0.10(+1.49%)
Aug 24, 2004	6.446	6.467	6.344	6.407	1,939,803	+0.03(+0.39%)
Aug 23, 2004	6.492	6.494	6.337	6.382	941,813	-0.04(-0.64%)
Aug 20, 2004	6.232	6.480	6.216	6.423	995,355	+0.15(+2.42%)
Aug 19, 2004	6.360	6.360	6.177	6.272	1,148,960	-0.09(-1.38%)
Aug 18, 2004	5.961	6.362	5.911	6.360	2,446,258	+0.35(+5.80%)
Aug 17, 2004	5.902	6.050	5.865	6.011	3,044,876	+0.11(+1.85%)
Aug 16, 2004	5.758	5.936	5.758	5.902	1,970,085	+0.10(+1.65%)
Aug 13, 2004	5.863	5.917	5.731	5.806	2,105,256	-0.03(-0.55%)
Aug 12, 2004	5.943	6.004	5.813	5.838	2,690,269	-0.14(-2.40%)
Aug 11, 2004	6.214	6.225	5.943	5.981	5,294,960	-0.35(-5.47%)
Aug 10, 2004	6.161	6.346	6.143	6.328	5,025,494	+0.17(+2.70%)
Aug 09, 2004	6.175	6.227	6.118	6.161	2,404,127	-0.01(-0.22%)
Aug 06, 2004	6.414	6.414	6.175	6.175	1,618,550	-0.32(-4.91%)
Aug 05, 2004	6.412	6.571	6.412	6.494	1,882,750	+0.06(+0.96%)
Aug 04, 2004	6.562	6.585	6.371	6.432	1,483,817	-0.11(-1.67%)
Aug 03, 2004	6.633	6.633	6.485	6.542	1,387,705	-0.04(-0.55%)
Aug 02, 2004	6.777	6.790	6.471	6.578	1,835,352	-0.28(-4.02%)
Jul 30, 2004	6.601	7.018	6.485	6.854	2,821,491	+0.24(+3.69%)
Jul 29, 2004	6.483	6.651	6.403	6.610	3,833,963	+0.18(+2.73%)
Jul 28, 2004	6.412	6.483	6.334	6.435	1,838,863	-0.02(-0.25%)
Jul 27, 2004	6.369	6.478	6.369	6.451	3,001,867	+0.06(+0.89%)
Jul 26, 2004	6.455	6.583	6.332	6.394	2,836,852	-0.08(-1.20%)
Jul 23, 2004	6.533	6.601	6.389	6.471	2,577,480	-0.10(-1.49%)
Jul 22, 2004	6.264	6.619	6.262	6.569	3,289,765	+0.14(+2.13%)
Jul 21, 2004	6.740	6.950	6.426	6.432	5,741,290	-0.23(-3.45%)
Jul 20, 2004	7.048	7.057	5.947	6.663	28,065,702	-0.83(-11.07%)
Jul 19, 2004	7.385	7.713	7.321	7.492	3,097,101	+0.18(+2.46%)
Jul 16, 2004	7.387	7.428	7.280	7.312	1,969,207	-0.03(-0.43%)
Jul 15, 2004	7.369	7.503	7.344	7.344	826,391	+0.03(+0.37%)
Jul 14, 2004	7.453	7.517	7.250	7.317	2,634,533	-0.23(-3.05%)
Jul 13, 2004	7.528	7.663	7.528	7.547	778,554	+0.05(+0.64%)
Jul 12, 2004	8.071	8.116	7.499	7.499	3,400,360	-0.61(-7.50%)
Jul 09, 2004	8.235	8.365	8.075	8.107	1,878,361	-0.10(-1.28%)
Jul 08, 2004	8.185	8.374	8.139	8.212	1,552,281	+0.00(+0.03%)
Jul 07, 2004	8.230	8.358	8.210	8.210	1,659,365	-0.02(-0.19%)
Jul 06, 2004	8.444	8.444	8.201	8.226	1,772,154	-0.23(-2.72%)
Jul 02, 2004	8.524	8.524	8.351	8.456	1,869,145	+0.00(+0.00%)
Jul 01, 2004	8.695	8.738	8.419	8.456	2,307,575	-0.31(-3.56%)
Jun 30, 2004	8.408	8.768	8.362	8.768	2,805,253	+0.39(+4.59%)
Jun 29, 2004	8.237	8.419	8.237	8.383	1,829,207	+0.15(+1.83%)
Jun 28, 2004	8.422	8.465	8.191	8.233	1,572,469	-0.14(-1.69%)
Jun 25, 2004	8.392	8.431	8.271	8.374	2,037,232	-0.00(-0.03%)
Jun 24, 2004	8.419	8.474	8.296	8.376	1,923,564	-0.03(-0.30%)
Jun 23, 2004	8.260	8.431	8.173	8.401	1,288,520	+0.12(+1.49%)
Jun 22, 2004	8.137	8.303	8.114	8.278	993,600	+0.14(+1.71%)
Jun 21, 2004	8.235	8.321	8.109	8.139	1,995,539	-0.10(-1.16%)
Jun 18, 2004	8.109	8.269	8.107	8.235	3,399,921	+0.03(+0.39%)
Jun 17, 2004	8.089	8.203	8.057	8.203	3,023,371	+0.12(+1.52%)
Jun 16, 2004	7.975	8.116	7.818	8.080	1,831,402	+0.17(+2.13%)
Jun 15, 2004	7.747	7.955	7.667	7.911	2,306,698	+0.33(+4.39%)
Jun 14, 2004	7.745	7.745	7.497	7.579	1,001,500	-0.14(-1.77%)
Jun 10, 2004	7.649	7.747	7.599	7.715	1,447,830	+0.11(+1.44%)
Jun 09, 2004	7.606	7.729	7.522	7.606	1,709,835	-0.01(-0.09%)
Jun 08, 2004	7.649	7.724	7.572	7.613	1,055,042	-0.04(-0.48%)
Jun 07, 2004	7.542	7.720	7.469	7.649	1,335,479	+0.16(+2.16%)
Jun 04, 2004	7.291	7.563	7.257	7.487	994,478	+0.32(+4.45%)
Jun 03, 2004	7.364	7.387	7.166	7.168	618,367	-0.28(-3.70%)
Jun 02, 2004	7.538	7.595	7.399	7.444	646,454	-0.14(-1.83%)