Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.191	7.311	7.187	7.285	1,274,272	+0.04(+0.54%)
Jul 28, 2005	7.034	7.246	6.992	7.246	577,385	+0.21(+3.01%)
Jul 27, 2005	7.099	7.150	6.901	7.034	830,121	-0.01(-0.12%)
Jul 26, 2005	6.947	7.150	6.947	7.043	928,946	+0.05(+0.75%)
Jul 25, 2005	7.163	7.257	6.925	6.990	1,180,610	-0.20(-2.76%)
Jul 22, 2005	7.193	7.204	6.805	7.189	1,905,467	+0.02(+0.24%)
Jul 21, 2005	7.112	7.361	7.108	7.171	3,946,798	-0.17(-2.35%)
Jul 20, 2005	6.853	7.370	6.715	7.344	9,326,381	+1.03(+16.28%)
Jul 19, 2005	6.198	6.331	6.193	6.316	623,462	+0.14(+2.26%)
Jul 18, 2005	6.270	6.285	6.172	6.176	775,583	-0.10(-1.60%)
Jul 15, 2005	6.182	6.276	6.182	6.276	621,937	+0.04(+0.63%)
Jul 14, 2005	6.202	6.270	6.189	6.237	732,332	+0.11(+1.82%)
Jul 13, 2005	6.102	6.137	5.949	6.126	952,797	-0.01(-0.11%)
Jul 12, 2005	6.134	6.202	6.080	6.132	678,174	-0.05(-0.88%)
Jul 11, 2005	6.025	6.187	5.993	6.187	935,840	+0.20(+3.28%)
Jul 08, 2005	5.643	6.003	5.643	5.990	789,032	+0.32(+5.66%)
Jul 07, 2005	5.768	5.785	5.551	5.669	1,540,618	-0.14(-2.44%)
Jul 06, 2005	5.916	5.923	5.785	5.811	580,074	-0.10(-1.63%)
Jul 05, 2005	5.704	5.907	5.667	5.907	1,003,634	+0.17(+3.05%)
Jul 01, 2005	5.731	5.833	5.676	5.733	813,993	+0.02(+0.27%)
Jun 30, 2005	5.724	5.779	5.698	5.717	764,562	+0.01(+0.23%)
Jun 29, 2005	5.698	5.783	5.654	5.704	635,945	+0.02(+0.27%)
Jun 28, 2005	5.543	5.689	5.512	5.689	714,389	+0.16(+2.88%)
Jun 27, 2005	5.608	5.608	5.484	5.530	1,175,017	-0.06(-1.02%)
Jun 24, 2005	5.789	5.827	5.558	5.586	912,244	-0.22(-3.76%)
Jun 23, 2005	5.872	5.955	5.805	5.805	710,555	-0.08(-1.41%)
Jun 22, 2005	5.851	5.936	5.835	5.888	506,054	+0.03(+0.45%)
Jun 21, 2005	5.811	5.868	5.789	5.862	470,778	+0.09(+1.55%)
Jun 20, 2005	5.772	5.862	5.750	5.772	322,656	-0.02(-0.41%)
Jun 17, 2005	5.840	5.859	5.713	5.796	1,236,614	+0.00(+0.00%)
Jun 16, 2005	5.713	5.831	5.711	5.796	1,206,945	+0.07(+1.14%)
Jun 15, 2005	5.824	5.827	5.650	5.731	1,209,675	-0.07(-1.13%)
Jun 14, 2005	5.739	5.803	5.722	5.796	384,949	+0.03(+0.57%)
Jun 13, 2005	5.739	5.846	5.709	5.763	349,705	-0.00(-0.08%)
Jun 10, 2005	5.787	5.814	5.739	5.768	360,639	-0.00(-0.08%)
Jun 09, 2005	5.735	5.794	5.676	5.772	573,313	+0.04(+0.72%)
Jun 08, 2005	5.741	5.811	5.707	5.731	782,743	-0.01(-0.19%)
Jun 07, 2005	5.739	5.879	5.715	5.741	950,764	-0.01(-0.15%)
Jun 06, 2005	5.593	5.752	5.593	5.750	894,366	+0.14(+2.49%)
Jun 03, 2005	5.702	5.704	5.608	5.610	926,380	-0.08(-1.34%)
Jun 02, 2005	5.663	5.698	5.610	5.687	981,234	+0.04(+0.66%)
Jun 01, 2005	5.654	5.672	5.589	5.650	850,194	-0.02(-0.31%)
May 31, 2005	5.652	5.696	5.634	5.667	1,087,287	-0.00(-0.04%)
May 27, 2005	5.704	5.704	5.610	5.669	396,424	-0.00(-0.08%)
May 26, 2005	5.619	5.685	5.610	5.674	492,042	+0.10(+1.72%)
May 25, 2005	5.652	5.676	5.545	5.578	338,578	-0.09(-1.54%)
May 24, 2005	5.571	5.691	5.571	5.665	667,410	+0.06(+1.01%)
May 23, 2005	5.659	5.715	5.584	5.608	1,125,939	-0.07(-1.19%)
May 20, 2005	5.715	5.715	5.643	5.676	517,405	-0.01(-0.23%)
May 19, 2005	5.776	5.776	5.661	5.689	902,446	-0.06(-1.03%)
May 18, 2005	5.523	5.761	5.523	5.748	1,486,442	+0.16(+2.89%)
May 17, 2005	5.530	5.589	5.488	5.586	930,132	+0.01(+0.20%)
May 16, 2005	5.399	5.576	5.346	5.576	1,408,684	+0.20(+3.69%)
May 13, 2005	5.355	5.419	5.296	5.377	1,616,937	+0.02(+0.33%)
May 12, 2005	5.410	5.497	5.283	5.359	1,222,143	-0.04(-0.69%)
May 11, 2005	5.407	5.445	5.290	5.397	967,483	-0.02(-0.44%)
May 10, 2005	5.272	5.545	5.200	5.421	1,958,072	+0.15(+2.90%)
May 09, 2005	5.228	5.268	5.100	5.268	858,352	+0.05(+0.96%)
May 06, 2005	5.200	5.233	5.128	5.218	1,461,935	+0.04(+0.84%)
May 05, 2005	5.004	5.204	4.980	5.174	2,432,400	+0.20(+3.95%)
May 04, 2005	4.814	4.982	4.768	4.977	1,735,747	+0.16(+3.40%)
May 03, 2005	4.794	4.842	4.753	4.814	1,019,795	+0.00(+0.05%)
May 02, 2005	4.750	4.844	4.737	4.811	859,168	+0.04(+0.92%)
Apr 29, 2005	4.744	4.859	4.689	4.768	2,339,765	+0.03(+0.65%)
Apr 28, 2005	4.787	4.818	4.715	4.737	1,229,202	-0.09(-1.85%)
Apr 27, 2005	4.840	4.840	4.672	4.827	2,201,303	-0.02(-0.32%)
Apr 26, 2005	4.999	5.014	4.814	4.842	2,191,606	-0.15(-2.93%)
Apr 25, 2005	5.047	5.117	4.977	4.988	1,407,049	-0.08(-1.51%)
Apr 22, 2005	5.180	5.180	5.014	5.065	900,371	-0.12(-2.36%)
Apr 21, 2005	5.235	5.268	5.130	5.187	1,247,466	+0.03(+0.51%)
Apr 20, 2005	5.320	5.353	5.143	5.161	1,222,661	-0.07(-1.29%)
Apr 19, 2005	5.156	5.246	5.145	5.228	796,797	+0.11(+2.18%)
Apr 18, 2005	5.089	5.196	5.065	5.117	1,138,463	+0.03(+0.56%)
Apr 15, 2005	5.211	5.239	5.073	5.089	1,286,090	-0.10(-1.89%)
Apr 14, 2005	5.370	5.392	5.174	5.187	1,758,279	-0.18(-3.34%)
Apr 13, 2005	5.471	5.482	5.318	5.366	1,381,506	-0.12(-2.27%)
Apr 12, 2005	5.458	5.508	5.327	5.490	893,766	+0.02(+0.36%)
Apr 11, 2005	5.663	5.665	5.469	5.471	1,103,077	-0.18(-3.24%)
Apr 08, 2005	5.722	5.722	5.600	5.654	1,101,313	-0.05(-0.92%)
Apr 07, 2005	5.576	5.713	5.534	5.707	1,052,483	+0.11(+1.95%)
Apr 06, 2005	5.510	5.613	5.471	5.597	1,631,600	+0.14(+2.56%)
Apr 05, 2005	5.449	5.525	5.397	5.458	899,560	+0.01(+0.12%)
Apr 04, 2005	5.482	5.508	5.418	5.451	1,494,187	-0.04(-0.68%)
Apr 01, 2005	5.469	5.532	5.368	5.488	1,939,089	+0.06(+1.05%)
Mar 31, 2005	5.438	5.458	5.311	5.431	1,293,662	+0.03(+0.57%)
Mar 30, 2005	5.272	5.410	5.270	5.401	1,208,658	+0.17(+3.17%)
Mar 29, 2005	5.362	5.373	5.222	5.235	1,203,711	-0.15(-2.80%)
Mar 28, 2005	5.410	5.501	5.383	5.386	750,802	-0.03(-0.52%)
Mar 24, 2005	5.495	5.560	5.414	5.414	986,539	-0.07(-1.31%)
Mar 23, 2005	5.562	5.613	5.479	5.486	822,668	-0.08(-1.37%)
Mar 22, 2005	5.656	5.733	5.554	5.562	404,651	-0.04(-0.74%)
Mar 21, 2005	5.573	5.665	5.552	5.604	485,826	+0.00(+0.08%)
Mar 18, 2005	5.641	5.654	5.547	5.600	1,206,922	-0.02(-0.39%)
Mar 17, 2005	5.757	5.757	5.586	5.621	1,041,856	-0.11(-1.87%)
Mar 16, 2005	5.765	5.835	5.689	5.728	747,884	-0.05(-0.87%)
Mar 15, 2005	5.888	5.975	5.768	5.779	916,142	-0.12(-1.96%)
Mar 14, 2005	5.844	5.997	5.822	5.894	749,217	+0.02(+0.37%)
Mar 11, 2005	5.951	6.021	5.811	5.872	748,621	-0.09(-1.47%)
Mar 10, 2005	5.912	6.003	5.875	5.960	2,523,488	+0.10(+1.64%)
Mar 09, 2005	6.126	6.126	5.862	5.864	1,582,600	-0.23(-3.73%)
Mar 08, 2005	6.148	6.182	6.041	6.091	1,435,738	-0.07(-1.06%)
Mar 07, 2005	6.106	6.206	6.062	6.156	1,300,185	+0.07(+1.11%)
Mar 04, 2005	6.073	6.137	6.023	6.089	1,685,043	+0.05(+0.87%)
Mar 03, 2005	6.075	6.117	5.997	6.036	907,531	+0.00(+0.04%)
Mar 02, 2005	6.102	6.174	6.021	6.034	836,227	-0.12(-1.95%)
Mar 01, 2005	6.049	6.178	6.049	6.154	837,922	+0.11(+1.77%)
Feb 28, 2005	6.167	6.167	6.001	6.047	859,891	-0.12(-1.98%)
Feb 25, 2005	6.082	6.169	6.038	6.169	929,921	+0.10(+1.58%)
Feb 24, 2005	5.955	6.102	5.912	6.073	2,240,162	+0.07(+1.16%)
Feb 23, 2005	6.045	6.047	5.901	6.003	1,280,305	+0.02(+0.36%)
Feb 22, 2005	6.069	6.104	5.962	5.982	1,801,224	-0.13(-2.07%)
Feb 18, 2005	6.148	6.182	6.060	6.108	761,021	-0.01(-0.18%)
Feb 17, 2005	6.154	6.209	6.091	6.119	1,142,366	-0.05(-0.85%)
Feb 16, 2005	6.113	6.200	6.043	6.172	1,287,240	-0.01(-0.11%)
Feb 15, 2005	6.119	6.200	6.080	6.178	897,719	+0.05(+0.86%)
Feb 14, 2005	6.182	6.206	6.075	6.126	1,181,357	-0.04(-0.67%)
Feb 11, 2005	5.892	6.182	5.853	6.167	1,269,036	+0.27(+4.55%)
Feb 10, 2005	5.894	5.958	5.800	5.899	1,071,365	+0.00(+0.07%)
Feb 09, 2005	5.984	6.110	5.859	5.894	1,268,798	-0.17(-2.77%)
Feb 08, 2005	5.848	6.062	5.820	6.062	1,227,773	+0.22(+3.77%)
Feb 07, 2005	5.785	5.927	5.785	5.842	1,104,103	-0.03(-0.59%)
Feb 04, 2005	5.689	5.877	5.689	5.877	1,079,069	+0.17(+2.91%)
Feb 03, 2005	5.696	5.711	5.652	5.711	1,094,332	-0.03(-0.53%)
Feb 02, 2005	5.787	5.796	5.669	5.741	1,137,872	-0.01(-0.11%)
Feb 01, 2005	5.652	5.827	5.645	5.748	1,073,678	+0.05(+0.84%)
Jan 31, 2005	5.495	5.715	5.495	5.700	1,193,885	+0.19(+3.45%)
Jan 28, 2005	5.525	5.541	5.464	5.510	757,618	+0.00(+0.08%)
Jan 27, 2005	5.532	5.593	5.447	5.506	977,501	-0.06(-1.14%)
Jan 26, 2005	5.482	5.586	5.449	5.569	1,774,820	+0.14(+2.66%)
Jan 25, 2005	5.401	5.713	5.373	5.425	3,831,222	+0.00(+0.08%)
Jan 24, 2005	5.567	5.696	5.388	5.421	2,671,724	+0.16(+2.94%)
Jan 21, 2005	5.327	5.440	5.196	5.266	1,281,619	-0.06(-1.07%)
Jan 20, 2005	5.351	5.455	5.296	5.322	1,225,909	-0.07(-1.26%)
Jan 19, 2005	5.497	5.536	5.353	5.390	1,141,248	-0.12(-2.20%)
Jan 18, 2005	5.482	5.532	5.427	5.511	980,731	+0.06(+1.06%)
Jan 14, 2005	5.394	5.482	5.340	5.453	885,154	+0.08(+1.50%)
Jan 13, 2005	5.458	5.490	5.346	5.373	594,654	-0.09(-1.56%)
Jan 12, 2005	5.401	5.543	5.377	5.458	968,344	+0.05(+0.97%)
Jan 11, 2005	5.475	5.488	5.392	5.405	621,451	-0.10(-1.82%)
Jan 10, 2005	5.392	5.597	5.392	5.506	1,023,336	+0.09(+1.65%)
Jan 07, 2005	5.484	5.530	5.394	5.416	986,250	-0.04(-0.76%)
Jan 06, 2005	5.530	5.617	5.453	5.458	1,205,809	-0.04(-0.79%)
Jan 05, 2005	5.652	5.685	5.495	5.501	1,353,088	-0.13(-2.36%)
Jan 04, 2005	5.870	5.914	5.615	5.634	1,759,777	-0.26(-4.34%)
Jan 03, 2005	6.069	6.080	5.851	5.890	1,732,256	-0.20(-3.30%)
Dec 31, 2004	6.099	6.132	6.058	6.091	611,983	-0.02(-0.36%)
Dec 30, 2004	6.093	6.152	6.093	6.113	422,799	-0.01(-0.14%)
Dec 29, 2004	6.093	6.165	6.091	6.121	213,461	+0.00(+0.00%)
Dec 28, 2004	6.043	6.178	6.008	6.121	993,557	+0.12(+1.96%)
Dec 27, 2004	6.134	6.152	5.982	6.003	861,174	-0.10(-1.68%)
Dec 23, 2004	6.110	6.128	6.080	6.106	413,638	+0.02(+0.25%)
Dec 22, 2004	5.982	6.106	5.982	6.091	776,889	+0.04(+0.65%)
Dec 21, 2004	5.907	6.051	5.907	6.051	1,244,580	+0.10(+1.69%)
Dec 20, 2004	5.955	6.073	5.891	5.951	721,004	-0.02(-0.29%)
Dec 17, 2004	6.047	6.108	5.931	5.968	1,283,058	-0.06(-1.01%)
Dec 16, 2004	6.080	6.113	5.966	6.030	715,965	-0.08(-1.29%)
Dec 15, 2004	6.006	6.108	5.979	6.108	634,887	+0.08(+1.30%)
Dec 14, 2004	5.942	6.036	5.905	6.030	1,425,518	+0.13(+2.22%)
Dec 13, 2004	5.960	5.968	5.888	5.899	1,117,694	-0.02(-0.30%)
Dec 10, 2004	6.003	6.003	5.857	5.916	3,292,159	-0.32(-5.08%)
Dec 09, 2004	6.222	6.287	6.065	6.233	1,627,986	-0.03(-0.56%)
Dec 08, 2004	6.353	6.357	6.230	6.268	1,366,427	-0.06(-1.00%)
Dec 07, 2004	6.477	6.527	6.305	6.331	2,292,189	-0.13(-1.96%)
Dec 06, 2004	6.123	6.510	6.082	6.458	4,635,225	+0.36(+5.91%)
Dec 03, 2004	5.851	6.130	5.820	6.097	2,208,820	+0.30(+5.24%)
Dec 02, 2004	5.755	5.870	5.702	5.794	1,297,716	+0.02(+0.34%)
Dec 01, 2004	5.687	5.862	5.613	5.774	1,305,045	+0.14(+2.52%)
Nov 30, 2004	5.643	5.698	5.610	5.632	1,212,057	-0.03(-0.50%)
Nov 29, 2004	5.689	5.730	5.600	5.661	1,178,159	+0.03(+0.50%)
Nov 26, 2004	5.648	5.691	5.628	5.632	278,965	-0.03(-0.46%)
Nov 24, 2004	5.676	5.704	5.630	5.659	1,135,101	-0.00(-0.08%)
Nov 23, 2004	5.752	5.752	5.610	5.663	1,610,579	-0.05(-0.92%)
Nov 22, 2004	5.796	5.827	5.669	5.715	2,034,753	-0.11(-1.95%)
Nov 19, 2004	5.979	6.047	5.816	5.829	1,073,261	-0.20(-3.37%)
Nov 18, 2004	6.021	6.056	5.944	6.032	1,495,145	+0.01(+0.18%)
Nov 17, 2004	5.851	6.047	5.851	6.021	1,450,712	+0.19(+3.30%)
Nov 16, 2004	5.866	5.936	5.800	5.829	1,200,605	-0.06(-1.07%)
Nov 15, 2004	5.741	5.892	5.709	5.892	1,286,722	+0.13(+2.23%)
Nov 12, 2004	5.741	5.765	5.722	5.763	829,567	+0.00(+0.00%)
Nov 11, 2004	5.746	5.788	5.741	5.763	1,272,064	+0.04(+0.72%)
Nov 10, 2004	5.724	5.765	5.713	5.722	588,621	-0.04(-0.72%)
Nov 09, 2004	5.807	5.831	5.693	5.763	955,079	-0.07(-1.27%)
Nov 08, 2004	5.914	5.914	5.816	5.838	745,282	-0.05(-0.85%)
Nov 05, 2004	5.851	5.938	5.809	5.888	1,696,696	+0.06(+1.05%)
Nov 04, 2004	5.643	5.838	5.554	5.827	1,443,841	+0.17(+3.05%)
Nov 03, 2004	5.848	5.962	5.586	5.654	1,882,673	-0.03(-0.46%)
Nov 02, 2004	5.628	5.800	5.608	5.680	1,682,496	+0.09(+1.52%)
Nov 01, 2004	5.525	5.650	5.525	5.595	769,560	+0.01(+0.12%)
Oct 29, 2004	5.569	5.667	5.499	5.589	575,337	-0.02(-0.35%)
Oct 28, 2004	5.602	5.667	5.562	5.608	743,450	-0.02(-0.43%)
Oct 27, 2004	5.403	5.632	5.403	5.632	3,086,027	+0.17(+3.16%)
Oct 26, 2004	5.445	5.460	5.379	5.460	2,839,585	+0.00(+0.04%)
Oct 25, 2004	5.438	5.490	5.414	5.458	1,680,206	+0.00(+0.00%)
Oct 22, 2004	5.665	5.741	5.436	5.458	1,642,644	-0.21(-3.77%)
Oct 21, 2004	5.388	5.691	5.259	5.672	4,692,484	+0.36(+6.87%)
Oct 20, 2004	5.185	5.357	5.185	5.307	3,228,945	+0.05(+0.87%)
Oct 19, 2004	5.093	5.458	5.052	5.261	9,199,449	-0.14(-2.59%)
Oct 18, 2004	5.335	5.410	5.272	5.401	3,188,635	+0.04(+0.81%)
Oct 15, 2004	5.410	5.477	5.351	5.357	2,191,414	-0.01(-0.20%)
Oct 14, 2004	5.617	5.648	5.324	5.368	3,584,867	-0.28(-4.98%)
Oct 13, 2004	5.676	5.709	5.604	5.650	2,424,572	+0.02(+0.27%)
Oct 12, 2004	5.567	5.665	5.493	5.634	1,157,088	-0.02(-0.27%)
Oct 11, 2004	5.567	5.676	5.497	5.650	816,741	+0.08(+1.41%)
Oct 08, 2004	5.698	5.739	5.567	5.571	1,445,673	-0.16(-2.74%)
Oct 07, 2004	5.851	5.879	5.728	5.728	787,882	-0.12(-2.09%)
Oct 06, 2004	5.855	5.886	5.731	5.851	1,152,049	-0.02(-0.41%)
Oct 05, 2004	5.951	6.023	5.862	5.875	1,923,900	-0.11(-1.90%)
Oct 04, 2004	5.995	6.178	5.951	5.988	3,532,647	+0.02(+0.40%)
Oct 01, 2004	5.765	5.984	5.726	5.964	2,314,177	+0.24(+4.27%)
Sep 30, 2004	5.659	5.789	5.604	5.720	1,534,997	+0.00(+0.08%)
Sep 29, 2004	5.493	5.715	5.493	5.715	1,945,429	+0.19(+3.52%)
Sep 28, 2004	5.403	5.532	5.403	5.521	3,427,290	+0.08(+1.53%)
Sep 27, 2004	5.425	5.482	5.383	5.438	5,092,380	-0.01(-0.24%)
Sep 24, 2004	5.139	5.562	5.130	5.451	7,045,139	+0.17(+3.18%)
Sep 23, 2004	5.807	5.829	5.174	5.283	9,893,428	-0.62(-10.44%)
Sep 22, 2004	6.095	6.097	5.899	5.899	1,298,632	-0.28(-4.49%)
Sep 21, 2004	6.222	6.276	6.060	6.176	1,548,281	-0.01(-0.11%)
Sep 20, 2004	6.123	6.209	6.041	6.182	1,292,677	+0.05(+0.78%)
Sep 17, 2004	6.174	6.292	6.014	6.134	1,361,846	-0.02(-0.25%)
Sep 16, 2004	6.123	6.178	6.089	6.150	771,850	+0.06(+0.97%)
Sep 15, 2004	6.196	6.196	5.977	6.091	1,733,342	-0.11(-1.73%)
Sep 14, 2004	6.148	6.244	6.108	6.198	1,334,362	-0.01(-0.18%)
Sep 13, 2004	6.145	6.222	6.095	6.209	1,400,782	+0.07(+1.17%)
Sep 10, 2004	5.888	6.158	5.763	6.137	1,766,323	+0.24(+4.03%)
Sep 09, 2004	5.768	5.925	5.704	5.899	2,019,637	+0.14(+2.35%)
Sep 08, 2004	5.934	5.979	5.744	5.763	1,958,255	-0.21(-3.44%)
Sep 07, 2004	6.010	6.106	5.931	5.968	1,176,785	-0.02(-0.36%)
Sep 03, 2004	6.211	6.222	5.892	5.990	1,020,583	-0.27(-4.26%)
Sep 02, 2004	6.041	6.265	6.012	6.257	983,479	+0.20(+3.35%)
Sep 01, 2004	5.824	6.058	5.824	6.054	906,523	+0.21(+3.59%)
Aug 31, 2004	6.025	6.038	5.779	5.844	1,825,872	-0.16(-2.65%)
Aug 30, 2004	6.152	6.152	5.995	6.003	752,611	-0.15(-2.48%)
Aug 27, 2004	6.071	6.189	6.054	6.156	580,376	+0.05(+0.82%)
Aug 26, 2004	6.185	6.187	6.032	6.106	1,198,315	-0.12(-2.00%)
Aug 25, 2004	6.145	6.233	6.019	6.230	815,367	+0.09(+1.49%)
Aug 24, 2004	6.176	6.196	6.078	6.139	2,024,675	+0.02(+0.39%)
Aug 23, 2004	6.220	6.222	6.071	6.115	983,021	-0.04(-0.64%)
Aug 20, 2004	5.971	6.209	5.955	6.154	1,038,906	+0.15(+2.42%)
Aug 19, 2004	6.093	6.093	5.918	6.009	1,199,231	-0.08(-1.38%)
Aug 18, 2004	5.711	6.095	5.663	6.093	2,553,290	+0.33(+5.80%)
Aug 17, 2004	5.654	5.796	5.619	5.759	3,178,100	+0.10(+1.85%)
Aug 16, 2004	5.517	5.687	5.517	5.654	2,056,282	+0.09(+1.65%)
Aug 13, 2004	5.617	5.669	5.490	5.562	2,197,369	-0.03(-0.55%)
Aug 12, 2004	5.693	5.752	5.569	5.593	2,807,978	-0.14(-2.40%)
Aug 11, 2004	5.953	5.964	5.693	5.731	5,526,632	-0.33(-5.47%)
Aug 10, 2004	5.903	6.080	5.886	6.062	5,245,376	+0.16(+2.70%)
Aug 09, 2004	5.916	5.966	5.862	5.903	2,509,315	-0.01(-0.22%)
Aug 06, 2004	6.145	6.145	5.916	5.916	1,689,367	-0.31(-4.91%)
Aug 05, 2004	6.143	6.296	6.143	6.222	1,965,126	+0.06(+0.96%)
Aug 04, 2004	6.287	6.309	6.104	6.163	1,548,739	-0.10(-1.67%)
Aug 03, 2004	6.355	6.355	6.213	6.268	1,448,422	-0.03(-0.55%)