Cognex Corp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	4.956	4.956	4.780	4.792	1,248,252	-0.11(-2.28%)
Jul 30, 2007	4.778	4.933	4.764	4.903	1,716,424	+0.11(+2.33%)
Jul 27, 2007	4.905	4.969	4.780	4.792	1,349,756	-0.15(-2.95%)
Jul 26, 2007	5.090	5.099	4.860	4.937	2,063,009	-0.26(-4.96%)
Jul 25, 2007	5.188	5.215	5.076	5.195	1,431,588	+0.00(+0.00%)
Jul 24, 2007	5.286	5.300	5.172	5.195	1,377,073	-0.15(-2.90%)
Jul 23, 2007	5.345	5.379	5.270	5.350	1,428,178	+0.00(+0.00%)
Jul 20, 2007	5.418	5.448	5.311	5.350	1,516,511	-0.08(-1.47%)
Jul 19, 2007	5.261	5.445	5.261	5.430	1,339,937	+0.13(+2.49%)
Jul 18, 2007	5.373	5.388	5.206	5.297	1,235,941	-0.12(-2.15%)
Jul 17, 2007	5.395	5.445	5.311	5.414	2,404,809	+0.02(+0.34%)
Jul 16, 2007	5.363	5.423	5.263	5.395	1,911,124	+0.05(+0.94%)
Jul 13, 2007	5.247	5.400	5.220	5.345	1,916,606	+0.11(+2.13%)
Jul 12, 2007	5.079	5.236	5.067	5.234	1,807,539	+0.18(+3.52%)
Jul 11, 2007	4.965	5.076	4.958	5.056	1,150,882	+0.08(+1.70%)
Jul 10, 2007	5.131	5.131	4.953	4.972	1,620,837	-0.18(-3.45%)
Jul 09, 2007	5.076	5.161	5.029	5.149	1,236,217	+0.08(+1.53%)
Jul 06, 2007	5.081	5.115	5.001	5.072	1,102,858	-0.02(-0.40%)
Jul 05, 2007	5.158	5.161	5.035	5.092	1,036,128	-0.07(-1.37%)
Jul 03, 2007	5.131	5.177	5.072	5.163	436,400	+0.03(+0.62%)
Jul 02, 2007	5.163	5.190	5.083	5.131	1,725,501	+0.00(+0.04%)
Jun 29, 2007	5.222	5.238	5.115	5.129	1,072,916	-0.08(-1.44%)
Jun 28, 2007	5.259	5.309	5.193	5.204	1,382,568	-0.04(-0.83%)
Jun 27, 2007	5.213	5.259	5.111	5.247	1,081,229	+0.05(+0.96%)
Jun 26, 2007	5.211	5.222	5.120	5.197	1,694,607	+0.00(+0.09%)
Jun 25, 2007	5.263	5.304	5.154	5.193	1,202,470	-0.07(-1.34%)
Jun 22, 2007	5.379	5.402	5.243	5.263	3,135,684	-0.14(-2.57%)
Jun 21, 2007	5.295	5.404	5.234	5.402	1,516,080	+0.09(+1.72%)
Jun 20, 2007	5.304	5.357	5.279	5.311	1,462,846	+0.02(+0.30%)
Jun 19, 2007	5.293	5.347	5.247	5.295	1,106,022	-0.03(-0.60%)
Jun 18, 2007	5.352	5.368	5.288	5.327	1,818,793	-0.03(-0.47%)
Jun 15, 2007	5.343	5.354	5.243	5.352	2,697,905	+0.07(+1.29%)
Jun 14, 2007	5.206	5.302	5.190	5.284	1,113,045	+0.07(+1.35%)
Jun 13, 2007	5.120	5.238	5.088	5.213	1,358,389	+0.08(+1.64%)
Jun 12, 2007	5.165	5.204	5.099	5.129	1,597,149	-0.07(-1.27%)
Jun 11, 2007	5.177	5.245	5.154	5.195	1,475,030	-0.01(-0.13%)
Jun 08, 2007	5.126	5.243	5.095	5.202	955,919	+0.08(+1.51%)
Jun 07, 2007	5.195	5.231	5.120	5.124	1,166,542	-0.10(-1.88%)
Jun 06, 2007	5.236	5.270	5.174	5.222	1,760,411	-0.06(-1.12%)
Jun 05, 2007	5.329	5.332	5.245	5.281	1,417,561	-0.06(-1.15%)
Jun 04, 2007	5.329	5.363	5.329	5.343	1,655,435	-0.00(-0.04%)
Jun 01, 2007	5.384	5.388	5.313	5.345	2,589,906	-0.02(-0.30%)
May 31, 2007	5.311	5.366	5.263	5.361	2,364,435	+0.07(+1.34%)
May 30, 2007	5.268	5.304	5.218	5.291	1,187,324	-0.03(-0.64%)
May 29, 2007	5.309	5.341	5.256	5.325	1,073,531	+0.04(+0.82%)
May 25, 2007	5.234	5.288	5.234	5.281	1,532,925	+0.03(+0.48%)
May 24, 2007	5.336	5.345	5.236	5.256	1,339,200	-0.08(-1.41%)
May 23, 2007	5.402	5.409	5.322	5.332	1,449,570	-0.05(-0.93%)
May 22, 2007	5.455	5.455	5.332	5.382	1,601,420	-0.09(-1.62%)
May 21, 2007	5.370	5.523	5.350	5.471	1,218,929	+0.09(+1.74%)
May 18, 2007	5.304	5.411	5.240	5.377	1,346,372	+0.09(+1.77%)
May 17, 2007	5.300	5.325	5.252	5.284	1,177,743	-0.03(-0.47%)
May 16, 2007	5.316	5.322	5.243	5.309	2,288,304	+0.00(+0.00%)
May 15, 2007	5.302	5.341	5.234	5.309	1,851,881	+0.01(+0.26%)
May 14, 2007	5.291	5.334	5.234	5.295	2,114,720	-0.01(-0.26%)
May 11, 2007	5.195	5.322	5.186	5.309	1,459,660	+0.11(+2.19%)
May 10, 2007	5.318	5.318	5.183	5.195	1,373,553	-0.12(-2.27%)
May 09, 2007	5.247	5.336	5.190	5.316	704,944	+0.05(+0.86%)
May 08, 2007	5.302	5.325	5.136	5.270	1,231,819	-0.06(-1.20%)
May 07, 2007	5.350	5.409	5.293	5.334	1,818,780	-0.04(-0.68%)
May 04, 2007	5.243	5.420	5.218	5.370	1,827,430	+0.13(+2.52%)
May 03, 2007	5.142	5.240	5.131	5.238	1,546,667	+0.10(+1.91%)
May 02, 2007	4.985	5.181	4.985	5.140	2,570,155	+0.16(+3.20%)
May 01, 2007	4.903	5.006	4.903	4.981	2,372,779	+0.07(+1.44%)
Apr 30, 2007	4.978	5.003	4.901	4.910	1,477,967	-0.05(-1.06%)
Apr 27, 2007	4.953	5.006	4.940	4.962	770,046	-0.02(-0.41%)
Apr 26, 2007	4.953	4.997	4.924	4.983	1,016,259	+0.05(+0.97%)
Apr 25, 2007	4.894	4.965	4.858	4.935	1,683,805	+0.06(+1.26%)
Apr 24, 2007	4.864	4.935	4.830	4.874	1,072,750	+0.00(+0.05%)
Apr 23, 2007	4.892	4.903	4.830	4.871	1,006,230	-0.04(-0.83%)
Apr 20, 2007	4.862	4.940	4.837	4.912	1,230,621	+0.07(+1.41%)
Apr 19, 2007	4.883	4.905	4.792	4.844	2,044,575	-0.06(-1.21%)
Apr 18, 2007	4.639	4.994	4.602	4.903	5,177,991	-0.29(-5.53%)
Apr 17, 2007	5.206	5.224	5.142	5.190	975,341	-0.05(-0.96%)
Apr 16, 2007	5.058	5.259	5.058	5.240	948,985	+0.16(+3.09%)
Apr 13, 2007	5.054	5.083	5.019	5.083	472,320	+0.02(+0.45%)
Apr 12, 2007	4.978	5.072	4.965	5.060	651,320	+0.06(+1.23%)
Apr 11, 2007	5.024	5.031	4.949	4.999	2,237,993	-0.02(-0.36%)
Apr 10, 2007	4.978	5.024	4.976	5.017	408,284	+0.05(+1.10%)
Apr 09, 2007	4.976	5.006	4.926	4.962	598,051	-0.00(-0.09%)
Apr 05, 2007	4.962	4.987	4.933	4.967	735,259	+0.01(+0.28%)
Apr 04, 2007	4.933	4.972	4.905	4.953	754,312	+0.02(+0.32%)
Apr 03, 2007	4.921	4.994	4.892	4.937	705,963	+0.03(+0.56%)
Apr 02, 2007	4.928	4.946	4.837	4.910	777,937	-0.03(-0.55%)
Mar 30, 2007	4.956	4.964	4.862	4.937	1,164,233	-0.02(-0.32%)
Mar 29, 2007	5.013	5.013	4.885	4.953	878,726	-0.04(-0.73%)
Mar 28, 2007	4.976	5.033	4.946	4.990	2,359,923	-0.01(-0.18%)
Mar 27, 2007	5.026	5.029	4.944	4.999	782,651	-0.06(-1.13%)
Mar 26, 2007	4.999	5.065	4.965	5.056	850,838	+0.06(+1.19%)
Mar 23, 2007	4.985	5.026	4.951	4.997	656,977	+0.02(+0.46%)
Mar 22, 2007	4.974	4.976	4.903	4.974	704,589	+0.02(+0.32%)
Mar 21, 2007	4.883	4.965	4.839	4.958	1,169,764	+0.06(+1.21%)
Mar 20, 2007	4.869	4.917	4.842	4.899	935,783	+0.02(+0.42%)
Mar 19, 2007	4.894	4.946	4.851	4.878	796,591	+0.01(+0.23%)
Mar 16, 2007	4.890	4.921	4.849	4.867	2,131,016	-0.03(-0.51%)
Mar 15, 2007	4.812	4.940	4.776	4.892	1,224,025	+0.10(+2.00%)
Mar 14, 2007	4.796	4.869	4.746	4.796	1,029,812	-0.02(-0.43%)
Mar 13, 2007	4.967	4.953	4.810	4.817	1,127,735	-0.15(-3.03%)
Mar 12, 2007	4.905	4.976	4.869	4.967	634,519	+0.08(+1.58%)
Mar 09, 2007	4.908	4.910	4.819	4.890	635,199	+0.03(+0.61%)
Mar 08, 2007	4.924	4.949	4.828	4.860	929,081	+0.00(+0.00%)
Mar 07, 2007	4.858	4.946	4.826	4.860	1,065,596	-0.02(-0.33%)
Mar 06, 2007	4.808	4.924	4.787	4.876	718,339	+0.10(+2.15%)
Mar 05, 2007	4.771	4.976	4.764	4.773	1,672,161	-0.02(-0.33%)
Mar 02, 2007	4.958	5.003	4.780	4.789	1,141,494	-0.21(-4.24%)
Mar 01, 2007	4.937	5.044	4.821	5.001	697,246	+0.00(+0.09%)
Feb 28, 2007	5.033	5.140	4.949	4.997	1,012,774	-0.04(-0.81%)
Feb 27, 2007	5.188	5.238	5.026	5.038	1,238,219	-0.23(-4.37%)
Feb 26, 2007	5.300	5.322	5.202	5.268	995,394	-0.01(-0.17%)
Feb 23, 2007	5.254	5.304	5.202	5.277	704,944	+0.01(+0.17%)
Feb 22, 2007	5.218	5.275	5.193	5.268	712,528	+0.05(+0.96%)
Feb 21, 2007	5.206	5.245	5.177	5.218	458,907	-0.00(-0.09%)
Feb 20, 2007	5.067	5.259	5.047	5.222	1,125,580	+0.12(+2.41%)
Feb 16, 2007	5.095	5.126	5.019	5.099	2,075,074	+0.00(+0.09%)
Feb 15, 2007	5.147	5.174	5.065	5.095	1,673,776	-0.04(-0.80%)
Feb 14, 2007	5.195	5.263	5.122	5.136	1,867,436	-0.05(-0.97%)
Feb 13, 2007	5.113	5.186	5.079	5.186	1,224,995	+0.08(+1.65%)
Feb 12, 2007	5.065	5.138	5.047	5.101	644,394	+0.02(+0.45%)
Feb 09, 2007	5.104	5.183	5.040	5.079	1,090,336	-0.03(-0.67%)
Feb 08, 2007	5.120	5.158	5.072	5.113	569,588	-0.03(-0.66%)
Feb 07, 2007	5.106	5.149	5.029	5.147	727,561	+0.06(+1.16%)
Feb 06, 2007	5.051	5.113	5.049	5.088	866,270	+0.04(+0.81%)
Feb 05, 2007	5.049	5.085	4.990	5.047	1,430,162	-0.02(-0.36%)
Feb 02, 2007	5.115	5.126	5.047	5.065	989,789	-0.03(-0.58%)
Feb 01, 2007	4.987	5.099	4.960	5.095	1,174,025	+0.12(+2.47%)
Jan 31, 2007	4.992	5.022	4.940	4.972	1,497,585	-0.03(-0.68%)
Jan 30, 2007	4.935	5.049	4.896	5.006	1,712,083	+0.07(+1.43%)
Jan 29, 2007	5.006	5.006	4.874	4.935	2,255,944	-0.08(-1.68%)
Jan 26, 2007	5.063	5.120	4.983	5.019	1,683,634	-0.03(-0.54%)
Jan 25, 2007	5.117	5.163	5.031	5.047	2,664,988	-0.04(-0.85%)
Jan 24, 2007	5.227	5.496	5.013	5.090	6,298,945	-0.28(-5.22%)
Jan 23, 2007	5.288	5.434	5.252	5.370	1,266,110	+0.02(+0.38%)
Jan 22, 2007	5.320	5.391	5.279	5.350	872,902	-0.01(-0.13%)
Jan 19, 2007	5.332	5.388	5.311	5.357	1,807,851	+0.03(+0.47%)
Jan 18, 2007	5.448	5.480	5.272	5.332	2,222,087	-0.18(-3.35%)
Jan 17, 2007	5.439	5.619	5.439	5.516	1,341,316	+0.03(+0.58%)
Jan 16, 2007	5.598	5.662	5.459	5.484	1,081,874	-0.09(-1.55%)
Jan 12, 2007	5.512	5.598	5.491	5.571	630,683	+0.05(+0.82%)
Jan 11, 2007	5.473	5.603	5.473	5.525	697,926	+0.05(+0.92%)
Jan 10, 2007	5.375	5.509	5.373	5.475	808,752	+0.05(+0.97%)
Jan 09, 2007	5.473	5.502	5.382	5.423	1,095,199	-0.06(-1.08%)
Jan 08, 2007	5.411	5.507	5.375	5.482	985,018	+0.07(+1.31%)
Jan 05, 2007	5.530	5.566	5.391	5.411	920,338	-0.15(-2.78%)
Jan 04, 2007	5.491	5.582	5.430	5.566	667,247	+0.05(+0.99%)
Jan 03, 2007	5.455	5.548	5.426	5.512	958,461	+0.08(+1.55%)
Dec 29, 2006	5.518	5.562	5.404	5.427	854,437	-0.09(-1.65%)
Dec 28, 2006	5.523	5.580	5.482	5.518	735,391	-0.02(-0.37%)
Dec 27, 2006	5.418	5.541	5.414	5.539	954,664	+0.14(+2.53%)
Dec 26, 2006	5.313	5.430	5.313	5.402	926,289	+0.07(+1.37%)
Dec 22, 2006	5.327	5.350	5.263	5.329	652,825	+0.01(+0.21%)
Dec 21, 2006	5.302	5.382	5.286	5.318	724,984	+0.01(+0.21%)
Dec 20, 2006	5.268	5.400	5.231	5.306	846,581	+0.07(+1.26%)
Dec 19, 2006	5.263	5.272	5.170	5.240	1,259,689	-0.04(-0.73%)
Dec 18, 2006	5.318	5.361	5.277	5.279	993,945	-0.03(-0.60%)
Dec 15, 2006	5.304	5.402	5.277	5.311	2,002,709	-0.02(-0.34%)
Dec 14, 2006	5.320	5.379	5.295	5.329	1,149,903	+0.03(+0.56%)
Dec 13, 2006	5.338	5.388	5.263	5.300	1,033,135	-0.01(-0.17%)
Dec 12, 2006	5.347	5.366	5.259	5.309	522,042	-0.03(-0.47%)
Dec 11, 2006	5.382	5.416	5.306	5.334	885,029	-0.03(-0.55%)
Dec 08, 2006	5.325	5.434	5.297	5.363	773,202	+0.01(+0.26%)
Dec 07, 2006	5.471	5.473	5.313	5.350	1,034,464	-0.11(-2.00%)
Dec 06, 2006	5.486	5.530	5.448	5.459	834,340	-0.05(-0.91%)
Dec 05, 2006	5.521	5.557	5.427	5.509	713,648	-0.02(-0.37%)
Dec 04, 2006	5.423	5.571	5.423	5.530	1,229,963	+0.10(+1.76%)
Dec 01, 2006	5.573	5.573	5.368	5.434	1,406,031	-0.14(-2.45%)
Nov 30, 2006	5.637	5.644	5.550	5.571	1,494,447	-0.06(-1.13%)
Nov 29, 2006	5.625	5.707	5.562	5.635	949,410	+0.06(+1.15%)
Nov 28, 2006	5.562	5.612	5.512	5.571	875,447	-0.02(-0.29%)
Nov 27, 2006	5.737	5.787	5.578	5.587	1,459,226	-0.15(-2.70%)
Nov 24, 2006	5.714	5.762	5.696	5.742	282,869	-0.03(-0.55%)
Nov 22, 2006	5.748	5.803	5.717	5.774	285,156	+0.05(+0.84%)
Nov 21, 2006	5.714	5.771	5.662	5.726	625,561	+0.03(+0.48%)
Nov 20, 2006	5.687	5.705	5.651	5.698	1,233,334	+0.00(+0.08%)
Nov 17, 2006	5.780	5.780	5.676	5.694	1,034,105	-0.10(-1.69%)
Nov 16, 2006	5.801	5.851	5.723	5.792	846,397	+0.00(+0.00%)
Nov 15, 2006	5.692	5.842	5.655	5.792	1,091,565	+0.12(+2.17%)
Nov 14, 2006	5.491	5.685	5.436	5.669	1,225,381	+0.14(+2.56%)
Nov 13, 2006	5.450	5.571	5.436	5.527	831,439	+0.07(+1.34%)
Nov 10, 2006	5.375	5.455	5.332	5.455	649,806	+0.10(+1.79%)
Nov 09, 2006	5.427	5.434	5.311	5.359	774,466	-0.04(-0.72%)
Nov 08, 2006	5.311	5.455	5.284	5.398	898,213	+0.05(+0.94%)
Nov 07, 2006	5.265	5.393	5.247	5.347	2,153,536	+0.07(+1.25%)
Nov 06, 2006	5.263	5.341	5.234	5.281	908,676	+0.05(+1.05%)
Nov 03, 2006	5.142	5.247	5.142	5.227	1,416,415	+0.10(+2.05%)
Nov 02, 2006	5.145	5.213	5.085	5.122	1,056,348	-0.05(-1.01%)
Nov 01, 2006	5.291	5.332	5.170	5.174	1,061,092	-0.07(-1.39%)
Oct 31, 2006	5.297	5.343	5.222	5.247	1,284,935	-0.02(-0.30%)
Oct 30, 2006	5.243	5.291	5.183	5.263	1,351,612	+0.02(+0.30%)
Oct 27, 2006	5.311	5.391	5.222	5.247	1,033,683	-0.10(-1.92%)
Oct 26, 2006	5.322	5.352	5.213	5.350	1,655,593	+0.07(+1.38%)
Oct 25, 2006	5.108	5.277	5.108	5.277	1,840,602	+0.15(+2.98%)
Oct 24, 2006	5.145	5.190	5.074	5.124	1,169,386	-0.02(-0.40%)
Oct 23, 2006	5.177	5.195	5.104	5.145	1,227,193	-0.04(-0.79%)
Oct 20, 2006	5.263	5.263	5.172	5.186	1,652,086	-0.02(-0.31%)
Oct 19, 2006	5.131	5.240	5.126	5.202	4,814,671	+0.03(+0.48%)
Oct 18, 2006	5.220	5.452	4.933	5.177	12,930,527	-0.91(-14.94%)
Oct 17, 2006	6.054	6.129	5.972	6.086	1,960,219	-0.03(-0.48%)
Oct 16, 2006	6.033	6.147	5.992	6.115	807,677	+0.11(+1.82%)
Oct 13, 2006	5.997	6.077	5.979	6.006	1,446,024	-0.00(-0.08%)
Oct 12, 2006	5.783	6.011	5.783	6.011	901,329	+0.25(+4.39%)
Oct 11, 2006	5.712	5.853	5.712	5.758	975,204	+0.00(+0.00%)
Oct 10, 2006	5.746	5.767	5.630	5.758	1,083,981	+0.01(+0.12%)
Oct 09, 2006	5.664	5.769	5.589	5.751	593,394	+0.05(+0.96%)
Oct 06, 2006	5.685	5.755	5.635	5.696	424,831	-0.03(-0.48%)
Oct 05, 2006	5.641	5.746	5.641	5.723	766,236	+0.06(+1.13%)
Oct 04, 2006	5.484	5.675	5.430	5.660	3,360,865	+0.17(+3.11%)
Oct 03, 2006	5.605	5.637	5.439	5.489	1,623,308	-0.15(-2.59%)
Oct 02, 2006	5.742	5.762	5.621	5.635	891,059	-0.12(-2.10%)
Sep 29, 2006	5.776	5.826	5.746	5.755	1,254,857	-0.03(-0.47%)
Sep 28, 2006	5.591	5.831	5.584	5.783	3,022,453	+0.22(+3.97%)
Sep 27, 2006	5.482	5.580	5.482	5.562	1,417,688	+0.06(+1.16%)
Sep 26, 2006	5.525	5.628	5.489	5.498	1,597,119	-0.02(-0.29%)
Sep 25, 2006	5.436	5.523	5.420	5.514	1,266,857	+0.09(+1.68%)
Sep 22, 2006	5.450	5.450	5.318	5.423	563,509	-0.03(-0.46%)
Sep 21, 2006	5.587	5.603	5.432	5.448	1,767,652	-0.12(-2.21%)
Sep 20, 2006	5.562	5.639	5.523	5.571	1,973,974	+0.02(+0.41%)
Sep 19, 2006	5.696	5.710	5.496	5.548	1,395,046	-0.15(-2.60%)
Sep 18, 2006	5.696	5.764	5.673	5.696	1,061,071	-0.03(-0.56%)
Sep 15, 2006	5.792	5.810	5.614	5.728	1,953,170	-0.02(-0.36%)
Sep 14, 2006	5.799	5.826	5.717	5.748	699,660	-0.05(-0.94%)
Sep 13, 2006	5.796	5.824	5.728	5.803	516,464	+0.03(+0.47%)
Sep 12, 2006	5.619	5.835	5.562	5.776	822,367	+0.17(+3.09%)
Sep 11, 2006	5.651	5.708	5.573	5.603	757,559	-0.10(-1.72%)
Sep 08, 2006	5.687	5.767	5.662	5.701	438,533	+0.02(+0.28%)
Sep 07, 2006	5.712	5.799	5.607	5.685	474,887	-0.06(-1.11%)
Sep 06, 2006	5.815	5.894	5.748	5.748	1,074,343	-0.12(-2.10%)
Sep 05, 2006	5.794	5.899	5.739	5.872	598,665	+0.10(+1.78%)
Sep 01, 2006	5.869	5.883	5.755	5.769	535,459	-0.05(-0.82%)
Aug 31, 2006	5.860	5.878	5.762	5.817	909,962	-0.02(-0.31%)
Aug 30, 2006	5.739	5.915	5.733	5.835	884,252	+0.11(+1.87%)
Aug 29, 2006	5.664	5.744	5.596	5.728	690,136	+0.08(+1.37%)
Aug 28, 2006	5.455	5.664	5.441	5.651	3,352,728	+0.21(+3.85%)
Aug 25, 2006	5.388	5.516	5.386	5.441	3,095,850	+0.02(+0.38%)
Aug 24, 2006	5.457	5.471	5.366	5.420	576,922	-0.01(-0.17%)
Aug 23, 2006	5.575	5.607	5.386	5.430	677,618	-0.12(-2.14%)
Aug 22, 2006	5.555	5.575	5.516	5.548	642,902	-0.03(-0.57%)
Aug 21, 2006	5.653	5.666	5.541	5.580	441,847	-0.12(-2.12%)
Aug 18, 2006	5.753	5.753	5.562	5.701	1,068,519	-0.04(-0.64%)
Aug 17, 2006	5.669	5.771	5.669	5.737	668,248	+0.03(+0.56%)
Aug 16, 2006	5.655	5.733	5.632	5.705	1,267,041	+0.08(+1.46%)
Aug 15, 2006	5.539	5.637	5.516	5.623	439,617	+0.20(+3.61%)
Aug 14, 2006	5.306	5.521	5.306	5.427	894,140	+0.15(+2.76%)
Aug 11, 2006	5.197	5.311	5.142	5.281	684,983	+0.06(+1.18%)
Aug 10, 2006	5.133	5.263	5.101	5.220	1,607,639	+0.03(+0.61%)
Aug 09, 2006	5.345	5.400	5.167	5.188	1,705,004	-0.10(-1.85%)
Aug 08, 2006	5.388	5.439	5.286	5.286	1,342,185	-0.08(-1.57%)
Aug 07, 2006	5.484	5.548	5.336	5.370	964,943	-0.18(-3.20%)
Aug 04, 2006	5.628	5.831	5.477	5.548	1,451,861	+0.00(+0.04%)
Aug 03, 2006	5.409	5.571	5.270	5.546	1,162,531	+0.07(+1.33%)
Aug 02, 2006	5.304	5.486	5.304	5.473	1,267,440	+0.20(+3.71%)