Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.882	6.004	5.855	5.862	697,766	-0.04(-0.74%)
Oct 30, 2003	5.951	5.999	5.871	5.906	603,831	-0.05(-0.77%)
Oct 29, 2003	5.925	5.951	5.825	5.951	2,098,064	+0.04(+0.63%)
Oct 28, 2003	5.655	5.954	5.655	5.914	2,041,775	+0.25(+4.39%)
Oct 27, 2003	5.718	5.764	5.591	5.666	649,503	+0.05(+0.86%)
Oct 24, 2003	5.537	5.674	5.469	5.617	1,370,002	+0.09(+1.58%)
Oct 23, 2003	5.709	5.718	5.458	5.530	2,539,841	-0.21(-3.72%)
Oct 22, 2003	6.224	6.227	5.731	5.744	3,050,557	-0.50(-8.07%)
Oct 21, 2003	6.229	6.272	6.222	6.248	848,989	-0.02(-0.28%)
Oct 20, 2003	6.233	6.397	6.189	6.266	1,606,356	-0.03(-0.55%)
Oct 17, 2003	6.571	6.574	6.045	6.301	1,743,004	-0.37(-5.59%)
Oct 16, 2003	6.554	6.746	6.517	6.674	1,041,893	+0.12(+1.83%)
Oct 15, 2003	6.735	6.759	6.331	6.554	2,949,028	-0.24(-3.47%)
Oct 14, 2003	6.598	6.792	6.510	6.790	1,381,252	+0.20(+3.08%)
Oct 13, 2003	6.593	6.602	6.480	6.587	850,372	+0.03(+0.47%)
Oct 10, 2003	6.541	6.574	6.438	6.556	774,067	+0.02(+0.23%)
Oct 09, 2003	6.543	6.587	6.449	6.541	899,735	+0.07(+1.04%)
Oct 08, 2003	6.519	6.545	6.454	6.474	1,420,194	-0.06(-0.96%)
Oct 07, 2003	6.366	6.543	6.331	6.537	865,011	+0.13(+2.08%)
Oct 06, 2003	6.379	6.438	6.307	6.403	925,693	+0.05(+0.79%)
Oct 03, 2003	6.098	6.408	6.080	6.353	1,372,485	+0.34(+5.63%)
Oct 02, 2003	5.930	6.076	5.930	6.015	1,200,486	+0.07(+1.14%)
Oct 01, 2003	5.807	5.975	5.761	5.947	1,121,886	+0.21(+3.65%)
Sep 30, 2003	5.868	5.895	5.737	5.737	1,346,253	-0.16(-2.67%)
Sep 29, 2003	5.668	5.938	5.655	5.895	2,072,281	+0.20(+3.49%)
Sep 26, 2003	5.779	5.930	5.681	5.696	1,417,515	-0.14(-2.43%)
Sep 25, 2003	6.030	6.067	5.836	5.838	2,105,869	-0.19(-3.19%)
Sep 24, 2003	6.270	6.309	5.971	6.030	1,549,637	-0.28(-4.46%)
Sep 23, 2003	6.456	6.458	6.277	6.312	1,185,842	-0.15(-2.27%)
Sep 22, 2003	6.440	6.556	6.390	6.458	1,419,888	-0.06(-0.90%)
Sep 19, 2003	6.523	6.589	6.473	6.517	916,275	-0.08(-1.16%)
Sep 18, 2003	6.401	6.593	6.290	6.593	1,820,784	+0.20(+3.14%)
Sep 17, 2003	6.432	6.484	6.342	6.392	1,246,166	-0.03(-0.44%)
Sep 16, 2003	6.309	6.421	6.244	6.421	1,749,916	+0.20(+3.19%)
Sep 15, 2003	6.288	6.357	6.222	6.222	756,226	-0.05(-0.87%)
Sep 12, 2003	6.277	6.368	6.244	6.277	1,831,708	+0.01(+0.10%)
Sep 11, 2003	6.497	6.506	6.189	6.270	2,756,953	-0.22(-3.33%)
Sep 10, 2003	6.833	6.833	6.462	6.486	1,235,796	-0.35(-5.17%)
Sep 09, 2003	6.932	6.932	6.770	6.840	785,541	-0.10(-1.38%)
Sep 08, 2003	6.678	6.940	6.668	6.936	1,012,272	+0.21(+3.18%)
Sep 05, 2003	6.779	6.860	6.713	6.722	900,509	-0.09(-1.28%)
Sep 04, 2003	6.716	6.919	6.692	6.809	1,453,824	+0.07(+1.10%)
Sep 03, 2003	6.735	6.873	6.735	6.735	1,781,324	-0.02(-0.32%)
Sep 02, 2003	6.761	6.812	6.702	6.757	1,940,264	+0.06(+0.95%)
Aug 29, 2003	6.521	6.759	6.507	6.694	1,578,411	+0.06(+0.86%)
Aug 28, 2003	6.375	6.705	6.253	6.637	2,280,589	+0.29(+4.50%)
Aug 27, 2003	6.288	6.375	6.281	6.351	598,202	-0.07(-1.05%)
Aug 26, 2003	6.218	6.430	6.152	6.419	1,029,219	+0.19(+3.12%)
Aug 25, 2003	6.281	6.281	6.159	6.224	737,447	-0.07(-1.04%)
Aug 22, 2003	6.403	6.475	6.246	6.290	1,538,562	-0.07(-1.17%)
Aug 21, 2003	6.392	6.427	6.323	6.364	958,681	-0.02(-0.24%)
Aug 20, 2003	6.506	6.506	6.299	6.379	1,126,324	-0.09(-1.45%)
Aug 19, 2003	6.333	6.517	6.309	6.473	1,942,554	+0.11(+1.75%)
Aug 18, 2003	6.124	6.379	6.069	6.362	1,303,586	+0.25(+4.07%)
Aug 15, 2003	6.100	6.152	6.072	6.113	1,063,114	+0.03(+0.47%)
Aug 14, 2003	6.004	6.113	5.899	6.085	1,512,453	+0.11(+1.79%)
Aug 13, 2003	5.716	6.052	5.716	5.978	1,616,887	+0.27(+4.78%)
Aug 12, 2003	5.672	5.720	5.624	5.705	2,117,984	+0.04(+0.65%)
Aug 11, 2003	5.620	5.716	5.613	5.668	1,604,062	+0.04(+0.73%)
Aug 08, 2003	5.748	5.807	5.620	5.626	2,348,837	-0.15(-2.57%)
Aug 07, 2003	5.879	5.932	5.737	5.775	2,447,316	-0.12(-2.04%)
Aug 06, 2003	5.971	6.021	5.829	5.895	1,658,110	-0.10(-1.64%)
Aug 05, 2003	6.069	6.069	5.945	5.993	1,508,331	-0.08(-1.26%)
Aug 04, 2003	6.098	6.109	5.949	6.069	1,192,740	-0.01(-0.18%)
Aug 01, 2003	6.222	6.237	5.962	6.080	1,837,205	-0.14(-2.28%)
Jul 31, 2003	6.189	6.325	6.137	6.222	1,818,883	+0.11(+1.82%)
Jul 30, 2003	6.152	6.176	6.015	6.111	1,331,985	-0.01(-0.21%)
Jul 29, 2003	6.002	6.222	5.956	6.124	2,577,858	+0.12(+2.00%)
Jul 28, 2003	5.897	6.087	5.847	6.004	2,219,670	+0.11(+1.85%)
Jul 25, 2003	5.903	5.916	5.724	5.895	2,773,442	-0.10(-1.68%)
Jul 24, 2003	5.458	6.303	5.456	5.995	6,822,073	+0.54(+9.84%)
Jul 23, 2003	5.460	5.537	5.382	5.458	1,430,922	+0.07(+1.21%)
Jul 22, 2003	5.185	5.460	5.183	5.393	1,736,436	+0.22(+4.31%)
Jul 21, 2003	5.403	5.430	5.170	5.170	1,112,583	-0.21(-3.94%)
Jul 18, 2003	5.393	5.438	5.238	5.382	1,058,534	-0.04(-0.68%)
Jul 17, 2003	5.519	5.534	5.340	5.419	1,004,027	-0.13(-2.40%)
Jul 16, 2003	5.670	5.676	5.458	5.552	769,510	-0.11(-2.00%)
Jul 15, 2003	5.644	5.668	5.545	5.665	2,438,614	+0.08(+1.37%)
Jul 14, 2003	5.578	5.676	5.556	5.589	877,149	+0.10(+1.79%)
Jul 11, 2003	5.465	5.541	5.351	5.491	883,883	-0.07(-1.33%)
Jul 10, 2003	5.480	5.655	5.480	5.565	933,488	-0.09(-1.62%)
Jul 09, 2003	5.458	5.687	5.451	5.657	3,419,739	+0.14(+2.49%)
Jul 08, 2003	5.168	5.580	5.137	5.519	1,942,096	+0.26(+4.98%)
Jul 07, 2003	5.109	5.283	5.067	5.257	1,153,807	+0.24(+4.70%)
Jul 03, 2003	5.074	5.087	4.995	5.021	469,492	-0.02(-0.35%)
Jul 02, 2003	4.919	5.150	4.829	5.039	1,015,157	+0.13(+2.67%)
Jul 01, 2003	4.858	4.965	4.587	4.908	1,380,079	+0.02(+0.45%)
Jun 30, 2003	4.786	4.949	4.812	4.886	1,191,893	+0.10(+2.10%)
Jun 27, 2003	4.836	4.945	4.751	4.786	721,415	-0.07(-1.39%)
Jun 26, 2003	4.740	4.890	4.698	4.853	968,300	+0.13(+2.82%)
Jun 25, 2003	4.622	4.836	4.622	4.720	946,314	+0.08(+1.69%)
Jun 24, 2003	4.700	4.792	4.606	4.641	1,449,243	-0.11(-2.25%)
Jun 23, 2003	4.748	4.829	4.705	4.748	831,345	-0.02(-0.46%)
Jun 20, 2003	4.831	4.879	4.740	4.770	988,912	-0.08(-1.71%)
Jun 19, 2003	5.137	5.183	4.851	4.853	1,183,579	-0.24(-4.67%)
Jun 18, 2003	4.882	5.181	4.875	5.091	997,156	+0.20(+4.11%)
Jun 17, 2003	4.965	4.973	4.871	4.890	721,415	-0.08(-1.58%)
Jun 16, 2003	4.940	5.045	4.923	4.969	1,153,807	+0.01(+0.18%)
Jun 13, 2003	5.024	5.065	4.941	4.960	915,625	-0.08(-1.64%)
Jun 12, 2003	4.958	5.056	4.958	5.043	704,010	-0.00(-0.04%)
Jun 11, 2003	4.882	5.050	4.794	5.045	859,286	+0.17(+3.40%)
Jun 10, 2003	4.860	4.882	4.781	4.879	561,101	+0.04(+0.86%)
Jun 09, 2003	4.960	4.967	4.807	4.838	580,338	-0.12(-2.38%)
Jun 06, 2003	5.030	5.240	4.956	4.956	1,852,778	-0.17(-3.28%)
Jun 05, 2003	4.982	5.131	4.978	5.124	1,364,048	+0.09(+1.78%)
Jun 04, 2003	5.065	5.122	5.021	5.034	1,251,827	-0.01(-0.22%)
Jun 03, 2003	4.934	5.061	4.910	5.045	1,177,167	+0.07(+1.49%)
Jun 02, 2003	5.026	5.083	4.936	4.971	795,618	-0.02(-0.48%)
May 30, 2003	4.893	4.995	4.871	4.995	1,095,177	+0.10(+2.10%)
May 29, 2003	4.816	4.954	4.805	4.893	628,891	+0.07(+1.49%)
May 28, 2003	4.858	4.919	4.788	4.821	1,506,041	-0.05(-0.99%)
May 27, 2003	4.596	4.893	4.591	4.869	986,621	+0.15(+3.24%)
May 23, 2003	4.617	4.731	4.585	4.716	827,223	+0.08(+1.70%)
May 22, 2003	4.454	4.674	4.454	4.637	1,298,090	+0.18(+4.01%)
May 21, 2003	4.497	4.497	4.410	4.458	943,107	-0.05(-1.20%)
May 20, 2003	4.524	4.611	4.434	4.513	1,547,264	-0.01(-0.14%)
May 19, 2003	4.607	4.655	4.511	4.519	964,177	-0.18(-3.90%)
May 16, 2003	4.827	4.866	4.593	4.703	827,681	-0.19(-3.80%)
May 15, 2003	4.788	4.888	4.733	4.888	1,061,740	+0.07(+1.50%)
May 14, 2003	4.901	4.917	4.748	4.816	1,638,415	-0.10(-2.00%)
May 13, 2003	5.043	5.043	4.862	4.914	1,404,355	-0.12(-2.39%)
May 12, 2003	4.960	5.052	4.912	5.034	906,464	+0.10(+2.08%)
May 09, 2003	4.879	4.978	4.829	4.932	1,282,434	+0.06(+1.30%)
May 08, 2003	4.842	4.875	4.772	4.869	835,468	+0.01(+0.22%)
May 07, 2003	5.024	5.052	4.836	4.858	837,758	-0.19(-3.76%)
May 06, 2003	4.945	5.048	4.945	5.048	909,212	+0.10(+1.99%)
May 05, 2003	4.980	5.045	4.914	4.949	984,331	-0.01(-0.18%)
May 02, 2003	4.759	5.028	4.759	4.958	1,111,667	+0.19(+3.89%)
May 01, 2003	4.779	4.805	4.683	4.772	1,072,275	-0.01(-0.14%)
Apr 30, 2003	4.834	4.840	4.707	4.779	807,069	-0.07(-1.35%)
Apr 29, 2003	4.797	4.890	4.748	4.845	770,884	+0.05(+1.05%)
Apr 28, 2003	4.683	4.825	4.663	4.794	927,992	+0.09(+1.86%)
Apr 25, 2003	4.805	4.812	4.666	4.707	1,457,488	-0.10(-2.00%)
Apr 24, 2003	4.849	4.877	4.792	4.803	1,288,471	-0.05(-1.08%)
Apr 23, 2003	4.879	4.897	4.821	4.855	1,341,604	-0.01(-0.13%)
Apr 22, 2003	4.792	4.910	4.781	4.862	1,575,663	+0.05(+1.04%)
Apr 21, 2003	4.716	4.836	4.716	4.812	2,150,505	+0.08(+1.66%)
Apr 17, 2003	4.714	4.766	4.672	4.733	1,805,600	+0.03(+0.74%)
Apr 16, 2003	4.668	4.792	4.600	4.698	2,526,100	+0.07(+1.46%)
Apr 15, 2003	4.593	4.748	4.519	4.631	7,766,555	+0.52(+12.52%)
Apr 14, 2003	3.991	4.137	3.910	4.115	3,432,564	+0.12(+3.06%)
Apr 11, 2003	4.104	4.238	3.967	3.993	2,708,400	-0.10(-2.40%)
Apr 10, 2003	4.388	4.410	3.982	4.091	6,458,387	-0.36(-8.00%)
Apr 09, 2003	4.779	4.781	4.209	4.447	3,974,427	-0.33(-6.99%)
Apr 08, 2003	4.912	4.914	4.744	4.781	1,455,656	-0.14(-2.75%)
Apr 07, 2003	4.818	4.967	4.770	4.917	1,682,845	+0.22(+4.65%)
Apr 04, 2003	4.862	4.879	4.683	4.698	953,184	-0.12(-2.54%)
Apr 03, 2003	4.919	4.936	4.718	4.821	893,181	-0.00(-0.09%)
Apr 02, 2003	4.707	4.827	4.698	4.825	1,253,202	+0.19(+4.05%)
Apr 01, 2003	4.602	4.722	4.532	4.637	2,262,267	+0.01(+0.28%)
Mar 31, 2003	4.672	4.703	4.550	4.624	1,202,799	-0.11(-2.35%)
Mar 28, 2003	4.803	4.810	4.698	4.735	718,864	-0.07(-1.54%)
Mar 27, 2003	4.831	4.860	4.696	4.810	1,130,822	-0.06(-1.21%)
Mar 26, 2003	4.875	4.914	4.722	4.869	2,967,093	-0.19(-3.84%)
Mar 25, 2003	5.006	5.069	4.938	5.063	1,338,310	+0.04(+0.87%)
Mar 24, 2003	5.168	5.181	4.967	5.019	1,146,102	-0.24(-4.61%)
Mar 21, 2003	5.272	5.294	5.211	5.262	1,790,347	-0.02(-0.33%)
Mar 20, 2003	5.240	5.292	5.144	5.279	1,765,727	+0.03(+0.62%)
Mar 19, 2003	5.242	5.284	5.181	5.246	2,626,411	+0.01(+0.21%)
Mar 18, 2003	5.288	5.294	5.113	5.235	1,787,805	-0.08(-1.48%)
Mar 17, 2003	5.030	5.327	5.019	5.314	1,858,975	+0.25(+5.00%)
Mar 14, 2003	4.923	5.183	4.923	5.061	2,529,704	+0.13(+2.61%)
Mar 13, 2003	4.853	4.945	4.807	4.932	1,853,236	+0.12(+2.45%)
Mar 12, 2003	4.772	4.836	4.674	4.814	1,062,835	+0.01(+0.23%)
Mar 11, 2003	4.869	4.923	4.748	4.803	1,243,125	-0.09(-1.74%)
Mar 10, 2003	4.960	4.971	4.860	4.888	2,558,162	-0.07(-1.45%)
Mar 07, 2003	4.910	5.021	4.757	4.960	3,204,001	+0.00(+0.04%)
Mar 06, 2003	4.751	5.002	4.666	4.958	2,983,225	+0.18(+3.70%)
Mar 05, 2003	4.759	4.803	4.659	4.781	2,124,855	+0.05(+1.01%)
Mar 04, 2003	4.855	4.888	4.698	4.733	1,023,265	-0.13(-2.69%)
Mar 03, 2003	5.021	5.096	4.851	4.864	2,232,037	-0.09(-1.85%)
Feb 28, 2003	4.932	5.010	4.895	4.956	1,255,492	+0.03(+0.62%)
Feb 27, 2003	4.829	4.984	4.829	4.925	3,428,900	+0.12(+2.55%)
Feb 26, 2003	4.836	4.952	4.794	4.803	1,009,981	-0.03(-0.68%)
Feb 25, 2003	4.755	4.869	4.624	4.836	1,680,096	+0.06(+1.28%)
Feb 24, 2003	4.838	4.884	4.727	4.775	1,364,506	-0.06(-1.31%)
Feb 21, 2003	4.814	4.842	4.722	4.838	2,019,047	+0.05(+1.00%)
Feb 20, 2003	4.890	4.928	4.698	4.790	1,377,789	-0.12(-2.40%)
Feb 19, 2003	5.000	5.021	4.888	4.908	1,042,960	-0.11(-2.26%)
Feb 18, 2003	4.969	5.030	4.921	5.021	1,404,813	+0.08(+1.68%)
Feb 14, 2003	4.526	4.967	4.519	4.938	2,578,774	+0.42(+9.32%)
Feb 13, 2003	4.569	4.617	4.445	4.517	2,253,107	-0.06(-1.24%)
Feb 12, 2003	4.666	4.742	4.548	4.574	1,423,135	-0.09(-1.92%)
Feb 11, 2003	4.779	4.816	4.607	4.663	1,503,292	-0.08(-1.70%)
Feb 10, 2003	4.790	4.816	4.687	4.744	1,038,380	-0.02(-0.50%)
Feb 07, 2003	4.901	4.962	4.748	4.768	1,377,331	-0.09(-1.80%)
Feb 06, 2003	4.849	4.980	4.807	4.855	1,369,544	-0.07(-1.33%)
Feb 05, 2003	4.770	5.107	4.770	4.921	2,582,439	+0.18(+3.82%)
Feb 04, 2003	4.803	4.838	4.694	4.740	2,265,932	-0.12(-2.43%)
Feb 03, 2003	4.659	4.989	4.657	4.858	3,770,141	+0.21(+4.61%)
Jan 31, 2003	4.639	4.847	4.556	4.644	3,084,910	+0.01(+0.19%)
Jan 30, 2003	4.751	4.945	4.600	4.635	3,451,884	-0.12(-2.44%)
Jan 29, 2003	4.107	4.807	4.107	4.751	6,238,527	+0.69(+16.99%)
Jan 28, 2003	4.109	4.133	3.967	4.061	1,277,478	-0.02(-0.37%)
Jan 27, 2003	4.218	4.218	4.017	4.076	1,198,237	-0.11(-2.66%)
Jan 24, 2003	4.323	4.323	4.161	4.187	909,212	-0.14(-3.23%)
Jan 23, 2003	4.323	4.421	4.231	4.327	933,947	+0.03(+0.71%)
Jan 22, 2003	4.434	4.535	4.292	4.297	912,877	-0.14(-3.20%)
Jan 21, 2003	4.327	4.521	4.316	4.438	1,175,335	+0.06(+1.45%)
Jan 17, 2003	4.495	4.497	4.299	4.375	987,995	-0.16(-3.42%)
Jan 16, 2003	4.572	4.687	4.484	4.530	1,129,988	-0.05(-1.10%)
Jan 15, 2003	4.740	4.748	4.535	4.580	1,866,061	-0.16(-3.32%)
Jan 14, 2003	4.742	4.847	4.674	4.738	1,139,607	-0.01(-0.23%)
Jan 13, 2003	4.803	4.949	4.720	4.748	2,058,897	-0.02(-0.32%)
Jan 10, 2003	4.578	4.869	4.506	4.764	1,703,915	+0.18(+3.95%)
Jan 09, 2003	4.550	4.641	4.530	4.583	2,190,355	+0.04(+0.91%)
Jan 08, 2003	4.465	4.672	4.441	4.541	2,565,033	+0.10(+2.31%)
Jan 07, 2003	4.443	4.554	4.417	4.438	1,051,205	-0.01(-0.15%)
Jan 06, 2003	4.216	4.537	4.209	4.445	1,686,509	+0.24(+5.83%)
Jan 03, 2003	4.196	4.220	4.150	4.200	856,996	+0.01(+0.20%)
Jan 02, 2003	4.026	4.251	4.024	4.192	715,003	+0.17(+4.18%)
Dec 31, 2002	4.035	4.152	3.982	4.024	1,221,139	-0.01(-0.22%)
Dec 30, 2002	4.035	4.111	3.921	4.032	1,247,705	+0.01(+0.27%)
Dec 27, 2002	4.039	4.107	3.997	4.022	789,663	-0.03(-0.75%)
Dec 26, 2002	4.091	4.203	4.037	4.052	946,772	-0.02(-0.48%)
Dec 24, 2002	4.030	4.144	4.026	4.072	987,537	+0.01(+0.27%)
Dec 23, 2002	3.816	4.074	3.773	4.061	2,041,949	+0.25(+6.65%)
Dec 20, 2002	3.816	3.963	3.773	3.808	1,844,533	+0.02(+0.58%)
Dec 19, 2002	3.681	3.816	3.637	3.786	1,403,439	+0.09(+2.42%)
Dec 18, 2002	3.851	3.851	3.670	3.696	988,453	-0.16(-4.03%)
Dec 17, 2002	3.821	3.925	3.784	3.851	1,471,687	+0.01(+0.17%)
Dec 16, 2002	3.821	3.897	3.797	3.845	1,528,485	+0.02(+0.63%)
Dec 13, 2002	3.925	3.930	3.799	3.821	1,232,132	-0.15(-3.85%)
Dec 12, 2002	4.024	4.107	3.914	3.973	1,251,827	-0.02(-0.60%)
Dec 11, 2002	4.094	4.126	3.947	3.997	2,260,893	-0.09(-2.20%)
Dec 10, 2002	3.954	4.196	3.945	4.087	1,588,946	+0.14(+3.55%)
Dec 09, 2002	4.266	4.275	3.921	3.947	1,489,093	-0.34(-7.99%)
Dec 06, 2002	4.305	4.312	4.190	4.290	1,653,988	-0.08(-1.75%)
Dec 05, 2002	4.596	4.672	4.255	4.366	1,370,918	-0.19(-4.12%)
Dec 04, 2002	4.781	4.781	4.209	4.554	4,375,214	-0.25(-5.22%)
Dec 03, 2002	4.997	4.997	4.751	4.805	1,730,481	-0.21(-4.18%)
Dec 02, 2002	4.934	5.065	4.890	5.015	2,221,044	+0.11(+2.32%)
Nov 29, 2002	5.019	5.087	4.871	4.901	489,188	-0.12(-2.35%)
Nov 27, 2002	4.847	5.052	4.847	5.019	1,931,561	+0.21(+4.36%)
Nov 26, 2002	4.919	5.026	4.764	4.810	3,698,686	-0.14(-2.74%)
Nov 25, 2002	4.783	4.967	4.733	4.945	803,863	+0.15(+3.19%)
Nov 22, 2002	4.650	4.803	4.532	4.792	1,355,803	+0.11(+2.33%)
Nov 21, 2002	4.366	4.770	4.366	4.683	2,353,876	+0.32(+7.25%)
Nov 20, 2002	4.268	4.412	4.268	4.366	1,055,328	+0.06(+1.37%)
Nov 19, 2002	4.279	4.386	4.214	4.307	1,175,335	-0.05(-1.10%)
Nov 18, 2002	4.399	4.497	4.325	4.356	884,478	-0.02(-0.40%)
Nov 15, 2002	4.345	4.441	4.238	4.373	863,866	+0.01(+0.15%)
Nov 14, 2002	4.115	4.388	4.115	4.366	1,233,506	+0.27(+6.67%)
Nov 13, 2002	3.989	4.150	3.897	4.094	1,485,429	+0.10(+2.63%)
Nov 12, 2002	3.941	4.126	3.864	3.989	1,692,006	+0.09(+2.18%)
Nov 11, 2002	4.148	4.148	3.873	3.904	1,193,198	-0.25(-6.04%)
Nov 08, 2002	4.220	4.273	4.032	4.155	1,264,653	-0.07(-1.60%)
Nov 07, 2002	4.430	4.430	4.194	4.222	1,259,156	-0.21(-4.82%)
Nov 06, 2002	4.353	4.471	4.314	4.436	1,738,726	+0.10(+2.37%)
Nov 05, 2002	4.366	4.395	4.299	4.334	2,237,991	-0.03(-0.75%)
Nov 04, 2002	4.312	4.550	4.255	4.366	2,675,879	+0.08(+1.78%)