Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.569	5.668	5.500	5.589	575,300	-0.02(-0.35%)
Oct 28, 2004	5.602	5.668	5.563	5.609	743,401	-0.02(-0.43%)
Oct 27, 2004	5.403	5.633	5.403	5.633	3,085,826	+0.17(+3.16%)
Oct 26, 2004	5.445	5.460	5.379	5.460	2,839,400	+0.00(+0.04%)
Oct 25, 2004	5.438	5.491	5.414	5.458	1,680,096	+0.00(+0.00%)
Oct 22, 2004	5.665	5.742	5.436	5.458	1,642,537	-0.21(-3.77%)
Oct 21, 2004	5.388	5.692	5.259	5.672	4,692,179	+0.36(+6.87%)
Oct 20, 2004	5.185	5.358	5.185	5.307	3,228,735	+0.05(+0.87%)
Oct 19, 2004	5.093	5.458	5.052	5.262	9,198,851	-0.14(-2.59%)
Oct 18, 2004	5.336	5.410	5.272	5.401	3,188,428	+0.04(+0.82%)
Oct 15, 2004	5.410	5.478	5.351	5.358	2,191,271	-0.01(-0.20%)
Oct 14, 2004	5.617	5.648	5.325	5.369	3,584,634	-0.28(-4.98%)
Oct 13, 2004	5.676	5.709	5.604	5.650	2,424,414	+0.02(+0.27%)
Oct 12, 2004	5.567	5.665	5.493	5.635	1,157,013	-0.02(-0.27%)
Oct 11, 2004	5.567	5.676	5.497	5.650	816,688	+0.08(+1.41%)
Oct 08, 2004	5.698	5.740	5.567	5.572	1,445,579	-0.16(-2.74%)
Oct 07, 2004	5.851	5.879	5.729	5.729	787,831	-0.12(-2.09%)
Oct 06, 2004	5.855	5.886	5.731	5.851	1,151,974	-0.02(-0.41%)
Oct 05, 2004	5.951	6.023	5.862	5.875	1,923,775	-0.11(-1.90%)
Oct 04, 2004	5.995	6.178	5.951	5.989	3,532,417	+0.02(+0.40%)
Oct 01, 2004	5.766	5.984	5.727	5.965	2,314,026	+0.24(+4.27%)
Sep 30, 2004	5.659	5.790	5.604	5.720	1,534,897	+0.00(+0.08%)
Sep 29, 2004	5.493	5.716	5.493	5.716	1,945,303	+0.19(+3.52%)
Sep 28, 2004	5.403	5.532	5.403	5.521	3,427,067	+0.08(+1.53%)
Sep 27, 2004	5.425	5.482	5.384	5.438	5,092,049	-0.01(-0.24%)
Sep 24, 2004	5.139	5.563	5.131	5.451	7,044,681	+0.17(+3.18%)
Sep 23, 2004	5.807	5.829	5.174	5.283	9,892,784	-0.62(-10.44%)
Sep 22, 2004	6.096	6.098	5.899	5.899	1,298,548	-0.28(-4.49%)
Sep 21, 2004	6.222	6.277	6.061	6.176	1,548,180	-0.01(-0.11%)
Sep 20, 2004	6.124	6.209	6.041	6.183	1,292,593	+0.05(+0.78%)
Sep 17, 2004	6.174	6.292	6.015	6.135	1,361,757	-0.02(-0.25%)
Sep 16, 2004	6.124	6.178	6.089	6.150	771,800	+0.06(+0.97%)
Sep 15, 2004	6.196	6.196	5.978	6.091	1,733,229	-0.11(-1.73%)
Sep 14, 2004	6.148	6.244	6.109	6.198	1,334,275	-0.01(-0.18%)
Sep 13, 2004	6.146	6.222	6.096	6.209	1,400,691	+0.07(+1.17%)
Sep 10, 2004	5.888	6.159	5.764	6.137	1,766,208	+0.24(+4.03%)
Sep 09, 2004	5.768	5.925	5.705	5.899	2,019,505	+0.14(+2.35%)
Sep 08, 2004	5.934	5.980	5.744	5.764	1,958,128	-0.21(-3.44%)
Sep 07, 2004	6.010	6.106	5.932	5.969	1,176,709	-0.02(-0.36%)
Sep 03, 2004	6.211	6.222	5.892	5.991	1,020,516	-0.27(-4.26%)
Sep 02, 2004	6.041	6.266	6.013	6.257	983,415	+0.20(+3.35%)
Sep 01, 2004	5.825	6.058	5.825	6.054	906,464	+0.21(+3.59%)
Aug 31, 2004	6.026	6.039	5.779	5.844	1,825,754	-0.16(-2.65%)
Aug 30, 2004	6.152	6.152	5.995	6.004	752,562	-0.15(-2.48%)
Aug 27, 2004	6.072	6.189	6.054	6.157	580,338	+0.05(+0.82%)
Aug 26, 2004	6.185	6.187	6.032	6.106	1,198,237	-0.12(-2.00%)
Aug 25, 2004	6.146	6.233	6.019	6.231	815,314	+0.09(+1.49%)
Aug 24, 2004	6.176	6.196	6.078	6.139	2,024,544	+0.02(+0.39%)
Aug 23, 2004	6.220	6.222	6.072	6.115	982,957	-0.04(-0.64%)
Aug 20, 2004	5.971	6.209	5.956	6.154	1,038,838	+0.15(+2.42%)
Aug 19, 2004	6.093	6.093	5.919	6.009	1,199,153	-0.08(-1.38%)
Aug 18, 2004	5.711	6.096	5.663	6.093	2,553,124	+0.33(+5.80%)
Aug 17, 2004	5.655	5.796	5.620	5.759	3,177,893	+0.10(+1.85%)
Aug 16, 2004	5.517	5.687	5.517	5.655	2,056,149	+0.09(+1.65%)
Aug 13, 2004	5.617	5.670	5.491	5.563	2,197,226	-0.03(-0.55%)
Aug 12, 2004	5.694	5.753	5.569	5.593	2,807,795	-0.14(-2.40%)
Aug 11, 2004	5.954	5.965	5.694	5.731	5,526,273	-0.33(-5.47%)
Aug 10, 2004	5.903	6.080	5.886	6.063	5,245,035	+0.16(+2.70%)
Aug 09, 2004	5.916	5.967	5.862	5.903	2,509,152	-0.01(-0.22%)
Aug 06, 2004	6.146	6.146	5.916	5.916	1,689,257	-0.31(-4.91%)
Aug 05, 2004	6.144	6.296	6.144	6.222	1,964,998	+0.06(+0.96%)
Aug 04, 2004	6.288	6.309	6.104	6.163	1,548,638	-0.10(-1.67%)
Aug 03, 2004	6.355	6.355	6.213	6.268	1,448,327	-0.03(-0.55%)
Aug 02, 2004	6.493	6.506	6.200	6.303	1,915,530	-0.26(-4.02%)
Jul 30, 2004	6.325	6.724	6.213	6.567	2,944,750	+0.23(+3.69%)
Jul 29, 2004	6.211	6.373	6.135	6.333	4,001,452	+0.17(+2.73%)
Jul 28, 2004	6.144	6.211	6.069	6.165	1,919,194	-0.02(-0.25%)
Jul 27, 2004	6.102	6.207	6.102	6.181	3,133,005	+0.05(+0.89%)
Jul 26, 2004	6.185	6.307	6.067	6.126	2,960,781	-0.07(-1.20%)
Jul 23, 2004	6.259	6.325	6.122	6.200	2,690,078	-0.09(-1.49%)
Jul 22, 2004	6.002	6.342	5.999	6.294	3,433,480	+0.13(+2.13%)
Jul 21, 2004	6.458	6.659	6.157	6.163	5,992,101	-0.22(-3.45%)
Jul 20, 2004	6.753	6.761	5.698	6.384	29,291,766	-0.79(-11.07%)
Jul 19, 2004	7.076	7.390	7.015	7.178	3,232,400	+0.17(+2.46%)
Jul 16, 2004	7.078	7.117	6.975	7.006	2,055,233	-0.03(-0.43%)
Jul 15, 2004	7.060	7.189	7.036	7.036	862,492	+0.03(+0.37%)
Jul 14, 2004	7.141	7.202	6.947	7.010	2,749,624	-0.22(-3.05%)
Jul 13, 2004	7.213	7.342	7.213	7.231	812,565	+0.05(+0.64%)
Jul 12, 2004	7.733	7.777	7.185	7.185	3,548,907	-0.58(-7.50%)
Jul 09, 2004	7.890	8.015	7.737	7.768	1,960,418	-0.10(-1.28%)
Jul 08, 2004	7.842	8.023	7.798	7.868	1,620,093	+0.00(+0.03%)
Jul 07, 2004	7.886	8.008	7.866	7.866	1,731,855	-0.02(-0.19%)
Jul 06, 2004	8.091	8.091	7.857	7.881	1,849,572	-0.22(-2.72%)
Jul 02, 2004	8.167	8.167	8.001	8.102	1,950,799	+0.00(+0.00%)
Jul 01, 2004	8.331	8.373	8.067	8.102	2,408,383	-0.30(-3.56%)
Jun 30, 2004	8.056	8.401	8.012	8.401	2,927,802	+0.37(+4.59%)
Jun 29, 2004	7.892	8.067	7.892	8.032	1,909,117	+0.14(+1.83%)
Jun 28, 2004	8.069	8.111	7.849	7.888	1,641,163	-0.14(-1.69%)
Jun 25, 2004	8.041	8.078	7.925	8.023	2,126,229	-0.00(-0.03%)
Jun 24, 2004	8.067	8.119	7.949	8.025	2,007,596	-0.02(-0.30%)
Jun 23, 2004	7.914	8.078	7.831	8.049	1,344,810	+0.12(+1.49%)
Jun 22, 2004	7.796	7.956	7.774	7.932	1,037,006	+0.13(+1.71%)
Jun 21, 2004	7.890	7.973	7.770	7.798	2,082,715	-0.09(-1.16%)
Jun 18, 2004	7.770	7.923	7.768	7.890	3,548,449	+0.03(+0.39%)
Jun 17, 2004	7.750	7.860	7.720	7.860	3,155,449	+0.12(+1.52%)
Jun 16, 2004	7.641	7.777	7.491	7.742	1,911,408	+0.16(+2.13%)
Jun 15, 2004	7.423	7.622	7.346	7.580	2,407,467	+0.32(+4.39%)
Jun 14, 2004	7.421	7.421	7.183	7.261	1,045,251	-0.13(-1.77%)
Jun 10, 2004	7.329	7.423	7.281	7.392	1,511,079	+0.10(+1.44%)
Jun 09, 2004	7.288	7.405	7.207	7.288	1,784,530	-0.01(-0.09%)
Jun 08, 2004	7.329	7.401	7.255	7.294	1,101,132	-0.03(-0.48%)
Jun 07, 2004	7.226	7.397	7.157	7.329	1,393,820	+0.16(+2.16%)
Jun 04, 2004	6.986	7.246	6.954	7.174	1,037,922	+0.31(+4.45%)
Jun 03, 2004	7.056	7.078	6.866	6.868	645,380	-0.26(-3.70%)
Jun 02, 2004	7.222	7.277	7.089	7.133	674,695	-0.13(-1.83%)
Jun 01, 2004	7.124	7.292	7.124	7.266	931,198	+0.06(+0.79%)
May 28, 2004	7.139	7.235	7.019	7.209	1,419,013	+0.04(+0.61%)
May 27, 2004	7.113	7.207	7.052	7.165	1,146,478	+0.03(+0.37%)
May 26, 2004	7.093	7.139	7.030	7.139	1,422,677	+0.09(+1.27%)
May 25, 2004	7.004	7.104	6.973	7.050	1,143,730	+0.01(+0.09%)
May 24, 2004	7.063	7.063	6.943	7.043	681,108	+0.03(+0.40%)
May 21, 2004	6.993	7.074	6.943	7.015	909,212	+0.05(+0.72%)
May 20, 2004	6.934	7.004	6.908	6.964	958,223	+0.04(+0.63%)
May 19, 2004	6.801	7.015	6.792	6.921	1,523,904	+0.17(+2.46%)
May 18, 2004	6.615	6.790	6.569	6.755	791,038	+0.15(+2.28%)
May 17, 2004	6.707	6.761	6.604	6.604	1,184,037	-0.21(-3.04%)
May 14, 2004	7.065	7.067	6.792	6.812	701,719	-0.22(-3.14%)
May 13, 2004	6.984	7.095	6.823	7.032	1,376,873	+0.07(+0.97%)
May 12, 2004	6.967	7.012	6.694	6.964	1,189,992	-0.04(-0.56%)
May 11, 2004	6.781	7.004	6.753	7.004	645,838	+0.17(+2.49%)
May 10, 2004	6.875	6.905	6.604	6.833	1,363,132	-0.06(-0.86%)
May 07, 2004	7.067	7.268	6.879	6.892	1,132,737	-0.20(-2.86%)
May 06, 2004	7.047	7.139	6.923	7.095	1,233,506	+0.02(+0.34%)
May 05, 2004	7.041	7.229	7.041	7.071	1,541,768	+0.01(+0.09%)
May 04, 2004	6.986	7.200	6.954	7.065	1,445,579	+0.06(+0.81%)
May 03, 2004	7.028	7.117	6.899	7.008	3,116,515	+0.05(+0.75%)
Apr 30, 2004	7.307	7.312	6.884	6.956	1,781,324	-0.31(-4.30%)
Apr 29, 2004	7.226	7.434	7.194	7.268	2,717,561	+0.01(+0.12%)
Apr 28, 2004	7.412	7.423	7.211	7.259	1,214,268	-0.16(-2.09%)
Apr 27, 2004	7.423	7.547	7.327	7.414	1,832,166	-0.03(-0.35%)
Apr 26, 2004	7.574	7.667	7.401	7.440	1,218,848	-0.22(-2.93%)
Apr 23, 2004	7.750	7.750	7.591	7.665	765,845	+0.03(+0.34%)
Apr 22, 2004	7.336	7.683	7.303	7.639	2,126,229	+0.30(+4.07%)
Apr 21, 2004	7.412	7.432	6.967	7.340	3,050,099	+0.20(+2.81%)
Apr 20, 2004	7.314	7.526	7.139	7.139	1,475,810	-0.18(-2.42%)
Apr 19, 2004	7.384	7.402	7.189	7.316	1,435,960	-0.07(-0.98%)
Apr 16, 2004	7.502	7.539	7.301	7.388	1,140,981	-0.11(-1.46%)
Apr 15, 2004	7.558	7.558	7.327	7.497	1,641,163	-0.07(-0.98%)
Apr 14, 2004	7.482	7.628	7.423	7.571	1,600,397	+0.04(+0.55%)
Apr 13, 2004	7.626	7.724	7.464	7.530	1,144,646	-0.14(-1.77%)
Apr 12, 2004	7.796	7.836	7.598	7.665	1,135,943	-0.12(-1.54%)
Apr 08, 2004	7.665	7.829	7.619	7.785	2,461,974	+0.20(+2.59%)
Apr 07, 2004	7.521	7.643	7.434	7.589	1,438,708	+0.09(+1.13%)
Apr 06, 2004	7.576	7.598	7.456	7.504	809,817	-0.11(-1.43%)
Apr 05, 2004	7.576	7.637	7.408	7.613	1,117,621	-0.00(-0.06%)
Apr 02, 2004	7.447	7.617	7.408	7.617	2,322,271	+0.25(+3.41%)
Apr 01, 2004	7.259	7.445	7.209	7.366	927,534	+0.11(+1.47%)
Mar 31, 2004	7.292	7.307	7.165	7.259	803,863	-0.00(-0.06%)
Mar 30, 2004	7.194	7.272	7.117	7.264	1,059,450	+0.04(+0.51%)
Mar 29, 2004	7.109	7.272	7.085	7.226	1,350,306	+0.15(+2.16%)
Mar 26, 2004	6.746	7.115	6.681	7.074	2,288,834	+0.36(+5.33%)
Mar 25, 2004	6.550	6.737	6.528	6.716	1,917,820	+0.22(+3.40%)
Mar 24, 2004	6.604	6.702	6.495	6.495	999,905	-0.14(-2.07%)
Mar 23, 2004	6.550	6.785	6.550	6.633	647,670	+0.10(+1.57%)
Mar 22, 2004	6.670	6.713	6.419	6.530	1,371,834	-0.17(-2.54%)
Mar 19, 2004	6.864	6.899	6.659	6.700	851,041	-0.11(-1.63%)
Mar 18, 2004	6.908	7.002	6.726	6.812	693,933	-0.11(-1.61%)
Mar 17, 2004	6.785	6.945	6.757	6.923	1,337,481	+0.21(+3.12%)
Mar 16, 2004	6.866	6.927	6.574	6.713	1,547,264	-0.08(-1.19%)
Mar 15, 2004	7.220	7.220	6.698	6.794	1,338,855	-0.38(-5.30%)
Mar 12, 2004	6.794	7.285	6.748	7.174	1,552,761	+0.42(+6.24%)
Mar 11, 2004	7.128	7.187	6.731	6.753	2,295,705	-0.41(-5.67%)
Mar 10, 2004	7.229	7.242	7.130	7.159	1,261,446	-0.05(-0.64%)
Mar 09, 2004	7.384	7.384	7.205	7.205	1,396,111	-0.13(-1.79%)
Mar 08, 2004	7.506	7.608	7.292	7.336	2,294,330	-0.24(-3.23%)
Mar 05, 2004	7.425	7.584	7.412	7.580	990,744	+0.06(+0.84%)
Mar 04, 2004	7.397	7.517	7.357	7.517	1,047,083	+0.13(+1.74%)
Mar 03, 2004	7.449	7.456	7.285	7.388	1,270,607	-0.04(-0.50%)
Mar 02, 2004	7.294	7.541	7.272	7.425	1,518,866	+0.05(+0.74%)
Mar 01, 2004	7.231	7.403	7.202	7.371	2,261,351	+0.11(+1.50%)
Feb 27, 2004	7.187	7.303	7.183	7.261	1,444,663	+0.06(+0.79%)
Feb 26, 2004	7.135	7.205	7.006	7.205	919,747	+0.07(+0.92%)
Feb 25, 2004	6.905	7.141	6.899	7.139	1,043,418	+0.22(+3.22%)
Feb 24, 2004	6.943	7.076	6.871	6.916	1,919,194	-0.06(-0.85%)
Feb 23, 2004	7.119	7.135	6.945	6.975	1,735,061	-0.11(-1.60%)
Feb 20, 2004	7.152	7.152	6.984	7.089	2,466,096	-0.04(-0.61%)
Feb 19, 2004	7.207	7.268	7.119	7.133	2,352,044	+0.00(+0.06%)
Feb 18, 2004	6.943	7.202	6.921	7.128	1,914,614	+0.06(+0.80%)
Feb 17, 2004	6.932	7.071	6.910	7.071	2,343,799	+0.17(+2.50%)
Feb 13, 2004	6.899	6.956	6.855	6.899	1,501,918	+0.00(+0.00%)
Feb 12, 2004	6.903	6.932	6.860	6.899	1,554,135	-0.02(-0.25%)
Feb 11, 2004	6.833	6.916	6.757	6.916	1,571,541	+0.09(+1.38%)
Feb 10, 2004	6.740	6.825	6.641	6.823	981,125	+0.10(+1.49%)
Feb 09, 2004	6.740	6.790	6.663	6.722	1,195,946	-0.05(-0.77%)
Feb 06, 2004	6.547	6.836	6.517	6.774	1,944,845	+0.31(+4.83%)
Feb 05, 2004	6.515	6.576	6.416	6.462	1,799,187	+0.02(+0.34%)
Feb 04, 2004	6.812	6.814	6.364	6.440	2,841,690	-0.37(-5.48%)
Feb 03, 2004	6.886	6.886	6.689	6.814	1,716,282	-0.06(-0.92%)
Feb 02, 2004	6.986	7.196	6.844	6.877	1,614,138	-0.12(-1.72%)
Jan 30, 2004	6.967	7.085	6.823	6.997	1,637,499	-0.00(-0.06%)
Jan 29, 2004	7.410	7.423	6.840	7.002	2,905,358	-0.32(-4.41%)
Jan 28, 2004	7.587	7.652	7.301	7.325	3,493,025	+0.02(+0.21%)
Jan 27, 2004	7.242	7.532	7.181	7.309	6,072,258	+0.09(+1.30%)
Jan 26, 2004	6.943	7.224	6.781	7.215	1,977,366	+0.45(+6.65%)
Jan 23, 2004	6.615	6.766	6.615	6.766	1,083,268	+0.14(+2.11%)
Jan 22, 2004	6.783	6.844	6.619	6.626	646,754	-0.21(-3.00%)
Jan 21, 2004	6.742	6.855	6.574	6.831	1,555,509	+0.04(+0.55%)
Jan 20, 2004	6.984	7.126	6.755	6.794	2,182,568	-0.13(-1.83%)
Jan 16, 2004	6.877	7.008	6.807	6.921	1,114,415	+0.07(+0.96%)
Jan 15, 2004	6.844	6.877	6.702	6.855	781,125	-0.00(-0.03%)
Jan 14, 2004	6.820	6.877	6.735	6.857	723,403	+0.03(+0.42%)
Jan 13, 2004	6.733	6.853	6.694	6.829	1,155,730	+0.08(+1.23%)
Jan 12, 2004	6.613	6.746	6.595	6.746	910,110	+0.04(+0.62%)
Jan 09, 2004	6.746	6.805	6.602	6.705	1,092,777	-0.10(-1.48%)
Jan 08, 2004	6.626	6.877	6.609	6.805	1,626,547	+0.16(+2.33%)
Jan 07, 2004	6.344	6.650	6.344	6.650	1,610,735	+0.28(+4.39%)
Jan 06, 2004	6.397	6.567	6.371	6.371	1,152,432	-0.07(-1.08%)
Jan 05, 2004	6.299	6.451	6.227	6.440	840,964	+0.24(+3.91%)
Jan 02, 2004	6.200	6.352	6.165	6.198	849,209	+0.02(+0.35%)
Dec 31, 2003	6.277	6.366	6.165	6.176	1,435,044	-0.12(-1.94%)
Dec 30, 2003	6.279	6.364	6.211	6.299	856,029	+0.04(+0.66%)
Dec 29, 2003	6.061	6.264	6.058	6.257	902,516	+0.22(+3.62%)
Dec 26, 2003	5.973	6.111	5.941	6.039	321,284	+0.04(+0.66%)
Dec 24, 2003	6.138	6.165	5.967	5.999	478,965	-0.16(-2.52%)
Dec 23, 2003	5.973	6.154	5.938	6.154	964,796	+0.19(+3.15%)
Dec 22, 2003	5.877	5.971	5.840	5.967	868,030	+0.08(+1.30%)
Dec 19, 2003	5.984	6.069	5.844	5.890	2,048,266	-0.09(-1.50%)
Dec 18, 2003	5.775	6.013	5.751	5.980	762,451	+0.22(+3.87%)
Dec 17, 2003	5.886	5.895	5.728	5.757	502,535	-0.05(-0.79%)
Dec 16, 2003	5.792	5.871	5.731	5.803	910,147	+0.01(+0.15%)
Dec 15, 2003	6.168	6.168	5.753	5.794	844,693	-0.21(-3.49%)
Dec 12, 2003	5.954	6.028	5.901	6.004	773,160	+0.08(+1.40%)
Dec 11, 2003	5.757	5.954	5.713	5.921	1,073,874	+0.19(+3.28%)
Dec 10, 2003	5.820	5.897	5.713	5.733	797,803	-0.09(-1.46%)
Dec 09, 2003	6.019	6.102	5.812	5.818	1,308,927	-0.15(-2.49%)
Dec 08, 2003	6.091	6.113	5.906	5.967	1,291,924	-0.06(-0.98%)
Dec 05, 2003	5.943	6.021	5.906	6.026	769,477	+0.08(+1.39%)
Dec 04, 2003	6.026	6.026	5.884	5.943	1,049,048	-0.01(-0.18%)
Dec 03, 2003	6.172	6.198	5.916	5.954	1,475,585	-0.14(-2.26%)
Dec 02, 2003	6.113	6.139	6.065	6.091	1,500,897	-0.02(-0.36%)
Dec 01, 2003	6.124	6.126	6.037	6.113	1,237,321	+0.12(+1.93%)
Nov 28, 2003	6.113	6.115	5.982	5.997	616,542	+0.01(+0.18%)
Nov 26, 2003	6.004	6.113	5.895	5.986	1,633,275	+0.20(+3.47%)
Nov 25, 2003	5.825	5.838	5.720	5.785	1,209,170	-0.02(-0.34%)
Nov 24, 2003	5.742	5.840	5.711	5.805	1,013,032	+0.12(+2.03%)
Nov 21, 2003	5.764	5.877	5.655	5.689	757,376	-0.07(-1.29%)
Nov 20, 2003	5.818	5.890	5.716	5.764	744,794	-0.11(-1.93%)
Nov 19, 2003	5.838	5.934	5.777	5.877	667,705	+0.08(+1.36%)
Nov 18, 2003	5.868	5.868	5.785	5.799	876,641	-0.06(-1.01%)
Nov 17, 2003	5.919	5.958	5.687	5.858	1,202,574	-0.09(-1.54%)
Nov 14, 2003	6.015	6.069	5.901	5.949	1,024,135	-0.09(-1.48%)
Nov 13, 2003	6.002	6.072	6.002	6.039	783,782	+0.01(+0.14%)
Nov 12, 2003	5.895	6.056	5.860	6.030	1,212,088	+0.16(+2.79%)
Nov 11, 2003	5.956	6.008	5.796	5.866	327,454	-0.09(-1.54%)
Nov 10, 2003	6.122	6.124	5.945	5.958	1,077,955	-0.16(-2.67%)
Nov 07, 2003	6.113	6.207	6.106	6.122	762,740	+0.01(+0.14%)
Nov 06, 2003	6.026	6.150	5.993	6.113	610,619	+0.05(+0.83%)
Nov 05, 2003	6.091	6.170	5.962	6.063	888,921	-0.05(-0.82%)
Nov 04, 2003	6.069	6.200	6.069	6.113	867,934	+0.07(+1.08%)