Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.417	2.462	2.382	2.401	2,015,629	-0.05(-2.22%)
Feb 26, 2009	2.526	2.532	2.445	2.456	1,537,929	-0.05(-2.17%)
Feb 25, 2009	2.537	2.587	2.432	2.511	2,268,993	-0.04(-1.46%)
Feb 24, 2009	2.613	2.635	2.530	2.548	2,332,660	-0.05(-1.85%)
Feb 23, 2009	2.803	2.812	2.580	2.596	1,774,175	-0.18(-6.38%)
Feb 20, 2009	2.672	2.836	2.631	2.772	1,812,556	+0.07(+2.42%)
Feb 19, 2009	2.816	2.840	2.683	2.707	1,167,276	-0.09(-3.12%)
Feb 18, 2009	2.709	2.875	2.676	2.794	1,770,386	+0.03(+1.11%)
Feb 17, 2009	2.790	2.831	2.685	2.764	2,259,822	-0.11(-3.95%)
Feb 13, 2009	2.930	3.030	2.860	2.877	1,414,795	-0.04(-1.49%)
Feb 12, 2009	2.829	2.925	2.823	2.921	1,251,570	+0.00(+0.15%)
Feb 11, 2009	2.897	2.969	2.884	2.917	663,145	+0.02(+0.83%)
Feb 10, 2009	2.991	3.052	2.882	2.893	930,352	-0.11(-3.57%)
Feb 09, 2009	3.015	3.054	2.973	3.000	1,197,229	-0.02(-0.58%)
Feb 06, 2009	2.951	3.056	2.951	3.017	1,268,596	+0.07(+2.45%)
Feb 05, 2009	2.897	3.017	2.864	2.945	674,899	+0.04(+1.28%)
Feb 04, 2009	2.875	2.980	2.875	2.908	680,561	+0.03(+1.14%)
Feb 03, 2009	2.871	2.906	2.797	2.875	1,037,421	+0.01(+0.38%)
Feb 02, 2009	2.825	2.907	2.803	2.864	1,598,426	+0.01(+0.46%)
Jan 30, 2009	2.932	2.976	2.827	2.851	1,286,173	-0.04(-1.36%)
Jan 29, 2009	3.010	3.010	2.869	2.890	729,359	-0.14(-4.75%)
Jan 28, 2009	2.995	3.056	2.969	3.034	1,147,688	+0.09(+3.12%)
Jan 27, 2009	2.884	2.967	2.864	2.943	665,216	+0.08(+2.67%)
Jan 26, 2009	2.893	2.945	2.838	2.866	1,355,580	-0.02(-0.83%)
Jan 23, 2009	2.855	2.962	2.838	2.890	841,532	-0.03(-0.90%)
Jan 22, 2009	2.879	2.944	2.829	2.917	1,434,185	+0.00(+0.15%)
Jan 21, 2009	2.845	2.956	2.816	2.912	1,853,884	+0.09(+3.33%)
Jan 20, 2009	2.877	2.886	2.783	2.818	1,781,371	-0.09(-3.01%)
Jan 16, 2009	2.967	2.971	2.818	2.906	1,057,499	-0.04(-1.33%)
Jan 15, 2009	2.834	2.965	2.812	2.945	1,324,344	+0.12(+4.09%)
Jan 14, 2009	2.899	2.899	2.788	2.829	1,518,713	-0.11(-3.86%)
Jan 13, 2009	2.978	3.032	2.904	2.943	985,476	-0.04(-1.32%)
Jan 12, 2009	2.947	3.024	2.947	2.982	1,155,499	-0.02(-0.58%)
Jan 09, 2009	3.109	3.109	2.980	3.000	937,044	-0.10(-3.24%)
Jan 08, 2009	3.056	3.111	3.041	3.100	915,712	+0.02(+0.78%)
Jan 07, 2009	3.048	3.122	3.010	3.076	1,294,587	+0.00(+0.00%)
Jan 06, 2009	3.034	3.102	3.024	3.076	1,999,271	+0.06(+1.88%)
Jan 05, 2009	3.218	3.218	2.967	3.019	1,809,519	-0.30(-9.01%)
Jan 02, 2009	3.240	3.340	3.148	3.318	695,118	+0.09(+2.70%)
Dec 31, 2008	3.187	3.264	3.179	3.231	1,003,515	+0.06(+1.93%)
Dec 30, 2008	3.041	3.174	3.032	3.170	627,759	+0.16(+5.22%)
Dec 29, 2008	3.002	3.043	2.978	3.013	696,726	-0.01(-0.22%)
Dec 26, 2008	3.002	3.032	2.980	3.019	607,283	+0.05(+1.62%)
Dec 24, 2008	2.908	2.993	2.886	2.971	671,074	+0.07(+2.41%)
Dec 23, 2008	2.965	3.017	2.875	2.901	1,155,883	-0.04(-1.26%)
Dec 22, 2008	2.991	2.991	2.799	2.938	1,756,676	-0.03(-1.17%)
Dec 19, 2008	2.941	3.087	2.818	2.973	3,689,133	+0.10(+3.50%)
Dec 18, 2008	2.917	2.949	2.794	2.873	1,858,423	-0.06(-2.01%)
Dec 17, 2008	2.910	2.993	2.831	2.932	1,447,189	-0.01(-0.44%)
Dec 16, 2008	2.849	2.978	2.757	2.945	1,101,144	+0.13(+4.74%)
Dec 15, 2008	2.888	2.899	2.718	2.812	1,000,382	-0.06(-1.98%)
Dec 12, 2008	2.722	2.888	2.652	2.869	1,024,380	+0.10(+3.46%)
Dec 11, 2008	2.845	2.875	2.696	2.772	1,130,259	-0.10(-3.64%)
Dec 10, 2008	2.884	2.941	2.801	2.877	1,074,782	+0.03(+1.00%)
Dec 09, 2008	2.799	3.032	2.799	2.849	1,496,249	-0.08(-2.68%)
Dec 08, 2008	2.971	3.013	2.847	2.927	1,918,545	+0.02(+0.75%)
Dec 05, 2008	2.572	2.919	2.513	2.906	2,136,582	+0.29(+11.19%)
Dec 04, 2008	2.687	2.823	2.548	2.613	1,593,905	-0.10(-3.62%)
Dec 03, 2008	2.572	2.727	2.497	2.711	2,158,657	+0.09(+3.59%)
Dec 02, 2008	2.598	2.670	2.506	2.618	1,919,383	+0.07(+2.83%)
Dec 01, 2008	2.917	2.921	2.515	2.545	1,550,965	-0.43(-14.45%)
Nov 28, 2008	2.840	2.980	2.805	2.976	658,532	+0.12(+4.13%)
Nov 26, 2008	2.628	2.869	2.604	2.858	1,601,454	+0.17(+6.34%)
Nov 25, 2008	2.757	2.792	2.598	2.687	1,625,123	-0.05(-1.91%)
Nov 24, 2008	2.587	2.777	2.563	2.740	2,254,889	+0.18(+6.90%)
Nov 21, 2008	2.449	2.576	2.362	2.563	3,005,411	+0.16(+6.53%)
Nov 20, 2008	2.563	2.720	2.401	2.406	2,901,525	-0.16(-6.13%)
Nov 19, 2008	2.805	2.862	2.550	2.563	923,806	-0.25(-8.92%)
Nov 18, 2008	2.895	2.923	2.718	2.814	986,342	-0.08(-2.72%)
Nov 17, 2008	3.002	3.028	2.879	2.893	1,180,037	-0.14(-4.54%)
Nov 14, 2008	3.331	3.331	3.024	3.030	1,443,703	-0.28(-8.38%)
Nov 13, 2008	3.074	3.329	2.927	3.307	1,817,334	+0.24(+7.91%)
Nov 12, 2008	3.240	3.316	3.065	3.065	1,935,942	-0.22(-6.77%)
Nov 11, 2008	3.323	3.427	3.264	3.288	942,981	-0.07(-2.14%)
Nov 10, 2008	3.530	3.543	3.320	3.360	1,084,658	-0.10(-2.84%)
Nov 07, 2008	3.460	3.521	3.349	3.458	989,365	+0.03(+0.83%)
Nov 06, 2008	3.561	3.591	3.406	3.430	1,456,172	-0.15(-4.32%)
Nov 05, 2008	3.663	3.724	3.574	3.585	1,162,938	-0.12(-3.30%)
Nov 04, 2008	3.748	3.788	3.648	3.707	1,181,650	+0.03(+0.89%)
Nov 03, 2008	3.646	3.689	3.430	3.674	1,704,992	+0.18(+5.06%)
Oct 31, 2008	3.368	3.543	3.279	3.497	1,418,981	+0.12(+3.42%)
Oct 30, 2008	3.189	3.482	3.176	3.382	2,430,055	-0.05(-1.46%)
Oct 29, 2008	3.593	3.602	3.403	3.432	1,584,730	-0.08(-2.24%)
Oct 28, 2008	3.222	3.521	3.179	3.510	1,053,390	+0.33(+10.36%)
Oct 27, 2008	3.111	3.299	3.056	3.181	1,927,523	+0.03(+0.90%)
Oct 24, 2008	3.120	3.299	3.091	3.152	904,540	-0.19(-5.81%)
Oct 23, 2008	3.314	3.412	3.181	3.347	1,494,494	+0.05(+1.52%)
Oct 22, 2008	3.364	3.465	3.242	3.296	750,321	-0.14(-4.13%)
Oct 21, 2008	3.532	3.635	3.355	3.438	915,561	-0.15(-4.20%)
Oct 20, 2008	3.456	3.644	3.430	3.589	925,890	+0.15(+4.45%)
Oct 17, 2008	3.447	4.016	3.403	3.436	1,298,577	-0.14(-3.85%)
Oct 16, 2008	3.425	3.589	3.242	3.574	1,625,059	+0.24(+7.20%)
Oct 15, 2008	3.580	3.630	3.331	3.334	1,124,817	-0.32(-8.67%)
Oct 14, 2008	4.019	4.019	3.582	3.650	1,306,300	-0.31(-7.78%)
Oct 13, 2008	3.871	3.958	3.737	3.958	1,628,806	+0.22(+5.96%)
Oct 10, 2008	3.451	3.768	3.220	3.735	2,517,102	+0.16(+4.46%)
Oct 09, 2008	4.036	4.047	3.576	3.576	2,833,575	-0.41(-10.20%)
Oct 08, 2008	3.847	4.200	3.838	3.982	3,409,105	+0.05(+1.16%)
Oct 07, 2008	4.133	4.196	3.919	3.936	1,329,552	-0.13(-3.22%)
Oct 06, 2008	4.157	4.194	3.921	4.067	2,514,514	-0.18(-4.17%)
Oct 03, 2008	4.264	4.432	4.143	4.244	2,083,235	+0.05(+1.30%)
Oct 02, 2008	4.395	4.440	4.133	4.189	2,149,010	-0.21(-4.81%)
Oct 01, 2008	4.381	4.440	4.336	4.401	3,699,669	+0.00(+0.00%)
Sep 30, 2008	4.401	4.525	4.259	4.401	2,160,311	-0.08(-1.71%)
Sep 29, 2008	4.582	4.635	4.453	4.477	1,107,589	-0.17(-3.66%)
Sep 26, 2008	4.495	4.659	4.421	4.648	829,214	+0.11(+2.36%)
Sep 25, 2008	4.488	4.606	4.440	4.541	718,769	+0.06(+1.32%)
Sep 24, 2008	4.628	4.702	4.434	4.482	951,941	-0.13(-2.84%)
Sep 23, 2008	4.849	4.916	4.600	4.613	1,104,589	-0.24(-4.99%)
Sep 22, 2008	4.951	5.041	4.770	4.855	1,076,179	-0.17(-3.30%)
Sep 19, 2008	5.021	5.458	4.916	5.021	4,760,837	+0.17(+3.56%)
Sep 18, 2008	4.458	4.868	4.336	4.849	2,427,000	+0.47(+10.66%)
Sep 17, 2008	4.349	4.571	4.349	4.381	2,077,606	-0.10(-2.24%)
Sep 16, 2008	4.207	4.602	4.207	4.482	2,430,614	+0.24(+5.77%)
Sep 15, 2008	4.303	4.440	4.224	4.237	1,512,272	-0.13(-2.95%)
Sep 12, 2008	4.421	4.443	4.314	4.366	1,101,061	-0.07(-1.57%)
Sep 11, 2008	4.314	4.449	4.237	4.436	1,276,704	+0.08(+1.85%)
Sep 10, 2008	4.336	4.401	4.264	4.355	1,004,981	+0.08(+1.79%)
Sep 09, 2008	4.379	4.534	4.242	4.279	1,082,940	-0.08(-1.80%)
Sep 08, 2008	4.340	4.399	4.235	4.357	880,688	+0.11(+2.67%)
Sep 05, 2008	4.279	4.309	4.148	4.244	1,076,490	-0.05(-1.07%)
Sep 04, 2008	4.329	4.390	4.246	4.290	1,052,066	-0.09(-1.95%)
Sep 03, 2008	4.469	4.550	4.364	4.375	1,653,711	-0.09(-2.05%)
Sep 02, 2008	4.495	4.584	4.410	4.467	1,184,751	+0.05(+1.14%)
Aug 29, 2008	4.453	4.497	4.357	4.416	1,032,735	-0.06(-1.32%)
Aug 28, 2008	4.403	4.541	4.381	4.475	847,830	+0.09(+2.09%)
Aug 27, 2008	4.277	4.445	4.277	4.384	1,186,359	+0.11(+2.55%)
Aug 26, 2008	4.200	4.298	4.200	4.274	913,591	+0.07(+1.61%)
Aug 25, 2008	4.285	4.322	4.205	4.207	1,051,929	-0.10(-2.28%)
Aug 22, 2008	4.233	4.375	4.233	4.305	1,357,297	+0.11(+2.55%)
Aug 21, 2008	4.264	4.364	4.181	4.198	2,016,160	-0.10(-2.29%)
Aug 20, 2008	4.312	4.399	4.264	4.296	1,015,659	-0.01(-0.15%)
Aug 19, 2008	4.357	4.423	4.272	4.303	1,043,326	-0.08(-1.74%)
Aug 18, 2008	4.440	4.519	4.355	4.379	950,576	-0.03(-0.69%)
Aug 15, 2008	4.408	4.510	4.332	4.410	1,432,957	+0.04(+0.90%)
Aug 14, 2008	4.316	4.427	4.309	4.370	1,393,000	+0.01(+0.20%)
Aug 13, 2008	4.491	4.512	4.344	4.362	2,294,351	-0.11(-2.49%)
Aug 12, 2008	4.584	4.632	4.401	4.473	1,627,156	-0.12(-2.52%)
Aug 11, 2008	4.375	4.595	4.351	4.589	1,439,956	+0.21(+4.89%)
Aug 08, 2008	4.215	4.436	4.139	4.375	2,083,034	+0.18(+4.37%)
Aug 07, 2008	4.163	4.246	4.157	4.191	1,398,565	+0.01(+0.26%)
Aug 06, 2008	4.102	4.211	4.045	4.181	1,642,648	+0.06(+1.48%)
Aug 05, 2008	4.039	4.139	3.956	4.119	1,915,654	+0.14(+3.40%)
Aug 04, 2008	3.971	4.039	3.855	3.984	3,339,712	-0.00(-0.11%)
Aug 01, 2008	4.115	4.148	3.984	3.988	2,914,438	-0.13(-3.08%)
Jul 31, 2008	3.930	4.133	3.903	4.115	2,808,844	+0.17(+4.43%)
Jul 30, 2008	3.901	4.106	3.901	3.940	3,728,756	-0.05(-1.20%)
Jul 29, 2008	3.988	4.085	3.617	3.988	13,136,597	-0.80(-16.73%)
Jul 28, 2008	5.228	5.228	4.790	4.790	4,560,637	-0.41(-7.89%)
Jul 25, 2008	5.161	5.274	5.100	5.200	2,528,188	+0.10(+2.01%)
Jul 24, 2008	5.307	5.314	5.080	5.097	1,157,386	-0.14(-2.71%)
Jul 23, 2008	5.322	5.370	5.220	5.239	956,205	-0.07(-1.32%)
Jul 22, 2008	5.130	5.329	5.130	5.309	1,115,807	+0.16(+3.01%)
Jul 21, 2008	5.089	5.178	5.023	5.154	508,990	+0.07(+1.46%)
Jul 18, 2008	5.119	5.126	5.025	5.080	586,478	-0.07(-1.36%)
Jul 17, 2008	5.113	5.222	5.028	5.150	944,854	+0.07(+1.33%)
Jul 16, 2008	4.864	5.104	4.849	5.082	1,075,881	+0.23(+4.68%)
Jul 15, 2008	4.774	4.949	4.678	4.855	1,360,838	+0.03(+0.54%)
Jul 14, 2008	4.842	4.879	4.746	4.829	968,798	+0.03(+0.55%)
Jul 11, 2008	4.853	4.857	4.745	4.803	2,409,465	-0.08(-1.65%)
Jul 10, 2008	4.827	4.986	4.818	4.884	1,242,312	+0.04(+0.90%)
Jul 09, 2008	4.964	5.034	4.835	4.840	1,699,161	-0.10(-2.08%)
Jul 08, 2008	4.781	4.966	4.766	4.942	1,333,569	+0.14(+2.86%)
Jul 07, 2008	4.849	4.879	4.729	4.805	921,424	+0.01(+0.23%)
Jul 04, 2008	4.897	4.905	4.781	4.794	569,520	+0.00(+0.00%)
Jul 03, 2008	4.897	4.905	4.781	4.794	569,520	-0.10(-2.01%)
Jul 02, 2008	5.060	5.117	4.888	4.892	1,425,532	-0.18(-3.61%)
Jul 01, 2008	5.049	5.132	4.951	5.076	2,070,611	+0.04(+0.87%)
Jun 30, 2008	5.076	5.154	5.023	5.032	1,838,126	-0.04(-0.77%)
Jun 27, 2008	5.314	5.440	5.054	5.071	5,169,588	-0.27(-4.99%)
Jun 26, 2008	5.741	5.768	5.298	5.338	3,287,569	-0.56(-9.44%)
Jun 25, 2008	5.752	5.966	5.746	5.894	1,412,779	+0.18(+3.13%)
Jun 24, 2008	5.687	5.807	5.667	5.715	1,577,891	-0.02(-0.30%)
Jun 23, 2008	5.750	5.781	5.726	5.733	935,038	+0.01(+0.11%)
Jun 20, 2008	5.870	5.927	5.661	5.726	2,243,977	-0.17(-2.85%)
Jun 19, 2008	5.816	5.907	5.789	5.894	758,731	+0.07(+1.28%)
Jun 18, 2008	5.914	5.938	5.792	5.820	672,339	-0.10(-1.73%)
Jun 17, 2008	5.907	5.971	5.859	5.923	1,030,637	+0.05(+0.78%)
Jun 16, 2008	5.914	5.942	5.848	5.877	1,436,292	-0.05(-0.81%)
Jun 13, 2008	5.822	5.934	5.715	5.925	607,411	+0.17(+3.00%)
Jun 12, 2008	5.796	5.892	5.735	5.752	672,696	-0.02(-0.42%)
Jun 11, 2008	5.881	5.903	5.776	5.776	949,005	-0.11(-1.85%)
Jun 10, 2008	5.927	5.938	5.844	5.886	1,345,113	-0.03(-0.48%)
Jun 09, 2008	6.003	6.003	5.796	5.914	1,333,647	-0.06(-1.02%)
Jun 06, 2008	6.060	6.080	5.971	5.975	959,027	-0.14(-2.25%)
Jun 05, 2008	6.093	6.134	6.056	6.113	1,478,063	+0.02(+0.39%)
Jun 04, 2008	6.058	6.134	6.023	6.089	1,447,661	-0.00(-0.04%)
Jun 03, 2008	6.027	6.134	5.942	6.091	2,066,928	+0.06(+1.05%)
Jun 02, 2008	6.051	6.108	5.929	6.027	1,613,199	-0.05(-0.90%)
May 30, 2008	6.012	6.097	5.925	6.082	2,256,945	+0.09(+1.46%)
May 29, 2008	5.977	6.051	5.958	5.995	1,267,749	+0.00(+0.04%)
May 28, 2008	5.896	6.030	5.853	5.993	1,569,824	+0.05(+0.77%)
May 27, 2008	5.757	5.949	5.757	5.947	1,687,452	+0.18(+3.18%)
May 26, 2008	5.862	5.903	5.696	5.763	1,173,235	+0.00(+0.00%)
May 23, 2008	5.862	5.903	5.696	5.763	1,173,235	-0.11(-1.93%)
May 22, 2008	5.798	5.927	5.744	5.877	1,569,082	+0.11(+1.93%)
May 21, 2008	5.772	5.883	5.707	5.765	2,051,853	+0.02(+0.34%)
May 20, 2008	5.741	5.772	5.676	5.746	1,176,968	-0.04(-0.72%)
May 19, 2008	5.814	5.938	5.765	5.787	1,800,724	-0.03(-0.60%)
May 16, 2008	5.816	5.844	5.717	5.822	1,445,174	+0.04(+0.64%)
May 15, 2008	5.761	5.803	5.680	5.785	948,698	+0.01(+0.23%)
May 14, 2008	5.744	5.855	5.724	5.772	1,734,487	+0.04(+0.65%)
May 13, 2008	5.676	5.737	5.617	5.735	1,416,041	+0.07(+1.27%)
May 12, 2008	5.576	5.663	5.576	5.663	1,027,646	+0.09(+1.61%)
May 09, 2008	5.560	5.632	5.512	5.573	787,168	-0.03(-0.62%)
May 08, 2008	5.549	5.637	5.514	5.608	999,850	+0.07(+1.26%)
May 07, 2008	5.517	5.667	5.517	5.538	1,153,524	+0.02(+0.32%)
May 06, 2008	5.484	5.613	5.469	5.521	1,061,095	+0.01(+0.16%)
May 05, 2008	5.449	5.634	5.399	5.512	1,712,230	+0.06(+1.16%)
May 02, 2008	5.617	5.630	5.429	5.449	1,382,189	-0.10(-1.85%)
May 01, 2008	5.508	5.595	5.462	5.552	1,879,824	+0.05(+0.91%)
Apr 30, 2008	5.469	5.676	5.469	5.501	2,690,707	-0.15(-2.59%)
Apr 29, 2008	5.263	5.774	5.263	5.648	6,222,507	+0.63(+12.48%)
Apr 28, 2008	4.936	5.047	4.918	5.021	981,780	+0.03(+0.57%)
Apr 25, 2008	5.041	5.065	4.881	4.993	687,331	-0.04(-0.74%)
Apr 24, 2008	4.962	5.071	4.888	5.030	864,197	+0.08(+1.63%)
Apr 23, 2008	4.960	5.010	4.915	4.949	679,003	+0.01(+0.27%)
Apr 22, 2008	4.890	5.001	4.862	4.936	918,960	+0.03(+0.67%)
Apr 21, 2008	4.884	4.934	4.794	4.903	1,212,538	-0.01(-0.22%)
Apr 18, 2008	4.960	4.973	4.881	4.914	887,266	+0.05(+0.94%)
Apr 17, 2008	4.879	4.951	4.814	4.868	984,670	-0.02(-0.45%)
Apr 16, 2008	4.879	4.956	4.829	4.890	1,800,821	+0.06(+1.27%)
Apr 15, 2008	4.831	4.857	4.761	4.829	1,271,249	+0.03(+0.68%)
Apr 14, 2008	4.846	4.877	4.779	4.796	1,592,824	-0.06(-1.26%)
Apr 11, 2008	4.851	5.034	4.825	4.857	1,004,037	-0.17(-3.43%)
Apr 10, 2008	5.014	5.060	4.993	5.030	1,532,047	+0.02(+0.48%)
Apr 09, 2008	5.036	5.095	4.958	5.006	808,248	-0.03(-0.52%)
Apr 08, 2008	4.977	5.045	4.977	5.032	1,274,996	+0.02(+0.48%)
Apr 07, 2008	4.980	5.078	4.966	5.008	1,692,583	+0.05(+1.06%)
Apr 04, 2008	4.984	5.010	4.886	4.956	824,931	-0.01(-0.13%)
Apr 03, 2008	4.969	5.021	4.859	4.962	1,549,637	-0.04(-0.83%)
Apr 02, 2008	4.958	5.019	4.683	5.004	1,613,698	+0.06(+1.28%)
Apr 01, 2008	4.785	4.958	4.779	4.940	1,933,881	+0.17(+3.66%)
Mar 31, 2008	4.654	4.890	4.639	4.766	1,113,805	+0.13(+2.78%)
Mar 28, 2008	4.650	4.702	4.602	4.637	1,196,281	+0.00(+0.05%)
Mar 27, 2008	4.683	4.768	4.613	4.635	1,021,755	-0.03(-0.70%)
Mar 26, 2008	4.763	4.818	4.650	4.667	1,265,953	-0.12(-2.42%)
Mar 25, 2008	4.759	4.809	4.689	4.783	870,583	+0.04(+0.92%)
Mar 24, 2008	4.617	4.838	4.608	4.739	1,776,126	+0.13(+2.84%)
Mar 21, 2008	4.447	4.608	4.379	4.608	4,379,525	+0.00(+0.00%)
Mar 20, 2008	4.447	4.608	4.379	4.608	4,379,525	+0.21(+4.76%)
Mar 19, 2008	4.539	4.558	4.399	4.399	1,333,853	-0.10(-2.23%)
Mar 18, 2008	4.421	4.532	4.342	4.499	1,793,505	+0.17(+3.99%)
Mar 17, 2008	4.283	4.436	4.231	4.327	2,422,873	-0.09(-2.12%)
Mar 14, 2008	4.477	4.519	4.351	4.421	2,037,259	-0.03(-0.74%)
Mar 13, 2008	4.320	4.477	4.281	4.453	1,791,567	+0.12(+2.67%)
Mar 12, 2008	4.336	4.467	4.333	4.338	2,619,999	+0.01(+0.30%)
Mar 11, 2008	4.322	4.364	4.244	4.325	2,364,876	+0.11(+2.54%)
Mar 10, 2008	4.329	4.329	4.194	4.218	1,936,382	-0.09(-2.03%)
Mar 07, 2008	4.211	4.366	4.211	4.305	2,019,453	+0.04(+0.92%)
Mar 06, 2008	4.207	4.329	4.207	4.266	1,383,779	+0.05(+1.09%)
Mar 05, 2008	4.296	4.327	4.211	4.220	1,319,319	-0.05(-1.13%)
Mar 04, 2008	4.198	4.298	4.181	4.268	1,682,230	+0.02(+0.41%)