Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.184	3.219	3.076	3.076	1,107,197	-0.08(-2.56%)
Apr 29, 2009	3.031	3.164	3.017	3.157	1,586,345	+0.14(+4.71%)
Apr 28, 2009	2.963	3.079	2.954	3.015	652,800	+0.02(+0.80%)
Apr 27, 2009	3.006	3.061	2.956	2.991	1,010,464	-0.06(-2.01%)
Apr 24, 2009	3.004	3.098	2.945	3.052	1,213,072	+0.08(+2.80%)
Apr 23, 2009	3.090	3.138	2.926	2.969	1,257,365	-0.11(-3.55%)
Apr 22, 2009	3.103	3.146	3.033	3.079	1,852,637	-0.06(-1.95%)
Apr 21, 2009	3.087	3.173	3.059	3.140	1,139,892	+0.03(+1.06%)
Apr 20, 2009	3.136	3.199	3.096	3.107	794,439	-0.10(-3.00%)
Apr 17, 2009	3.168	3.247	3.120	3.203	1,112,685	+0.05(+1.45%)
Apr 16, 2009	3.076	3.184	3.017	3.157	893,211	+0.10(+3.22%)
Apr 15, 2009	2.998	3.068	2.978	3.059	631,410	+0.04(+1.23%)
Apr 14, 2009	2.982	3.048	2.945	3.022	878,992	+0.00(+0.14%)
Apr 13, 2009	3.136	3.140	2.952	3.017	1,672,906	-0.19(-5.93%)
Apr 09, 2009	3.063	3.208	3.015	3.208	973,575	+0.21(+7.16%)
Apr 08, 2009	2.919	2.996	2.906	2.993	753,973	+0.10(+3.55%)
Apr 07, 2009	3.017	3.022	2.871	2.891	1,088,935	-0.16(-5.10%)
Apr 06, 2009	3.101	3.138	3.004	3.046	875,228	-0.08(-2.66%)
Apr 03, 2009	3.129	3.153	3.066	3.129	974,979	+0.00(+0.07%)
Apr 02, 2009	2.989	3.190	2.937	3.127	1,255,344	+0.20(+6.72%)
Apr 01, 2009	2.880	2.958	2.827	2.930	1,022,886	+0.01(+0.45%)
Mar 31, 2009	2.910	2.991	2.821	2.917	1,416,493	+0.05(+1.68%)
Mar 30, 2009	2.904	2.904	2.766	2.869	741,090	-0.17(-5.75%)
Mar 26, 2009	3.033	3.066	2.947	3.044	1,271,035	+0.06(+2.05%)
Mar 25, 2009	2.969	3.061	2.847	2.982	800,970	+0.04(+1.41%)
Mar 24, 2009	2.937	2.991	2.904	2.941	984,186	-0.03(-0.88%)
Mar 23, 2009	2.880	2.967	2.733	2.967	1,333,256	+0.24(+8.82%)
Mar 20, 2009	2.781	2.827	2.711	2.727	1,674,186	-0.03(-1.03%)
Mar 19, 2009	2.766	2.794	2.711	2.755	1,039,181	+0.04(+1.53%)
Mar 18, 2009	2.606	2.773	2.550	2.714	1,453,688	+0.09(+3.50%)
Mar 17, 2009	2.440	2.626	2.440	2.622	1,900,100	+0.15(+6.01%)
Mar 16, 2009	2.386	2.536	2.344	2.473	1,743,515	+0.10(+4.24%)
Mar 13, 2009	2.355	2.427	2.302	2.372	1,201,556	+0.03(+1.50%)
Mar 12, 2009	2.114	2.346	2.114	2.337	2,466,376	+0.13(+5.84%)
Mar 11, 2009	2.211	2.283	2.099	2.208	929,501	+0.02(+0.70%)
Mar 10, 2009	2.130	2.250	2.124	2.193	1,294,259	+0.10(+5.03%)
Mar 09, 2009	2.145	2.182	2.068	2.088	1,044,852	-0.09(-4.02%)
Mar 06, 2009	2.195	2.217	2.114	2.176	1,487,033	-0.00(-0.10%)
Mar 05, 2009	2.230	2.267	2.176	2.178	1,303,804	-0.10(-4.60%)
Mar 04, 2009	2.259	2.337	2.149	2.283	2,132,041	-0.04(-1.88%)
Mar 02, 2009	2.405	2.418	2.309	2.326	2,541,984	-0.08(-3.27%)
Feb 27, 2009	2.421	2.466	2.386	2.405	2,012,418	-0.05(-2.22%)
Feb 26, 2009	2.530	2.536	2.449	2.460	1,535,479	-0.05(-2.17%)
Feb 25, 2009	2.541	2.591	2.436	2.515	2,265,379	-0.04(-1.46%)
Feb 24, 2009	2.617	2.639	2.534	2.552	2,328,945	-0.05(-1.85%)
Feb 23, 2009	2.808	2.816	2.584	2.600	1,771,349	-0.18(-6.38%)
Feb 20, 2009	2.676	2.840	2.635	2.777	1,809,669	+0.07(+2.42%)
Feb 19, 2009	2.821	2.845	2.687	2.711	1,165,416	-0.09(-3.12%)
Feb 18, 2009	2.714	2.880	2.681	2.799	1,767,567	+0.03(+1.11%)
Feb 17, 2009	2.794	2.836	2.689	2.768	2,256,223	-0.11(-3.95%)
Feb 13, 2009	2.934	3.035	2.864	2.882	1,412,541	-0.04(-1.49%)
Feb 12, 2009	2.834	2.930	2.827	2.926	1,249,577	+0.00(+0.15%)
Feb 11, 2009	2.902	2.974	2.888	2.921	662,089	+0.02(+0.83%)
Feb 10, 2009	2.996	3.057	2.886	2.897	928,870	-0.11(-3.57%)
Feb 09, 2009	3.020	3.059	2.978	3.004	1,195,322	-0.02(-0.58%)
Feb 06, 2009	2.956	3.061	2.956	3.022	1,266,576	+0.07(+2.45%)
Feb 05, 2009	2.902	3.022	2.869	2.950	673,824	+0.04(+1.28%)
Feb 04, 2009	2.880	2.985	2.880	2.912	679,477	+0.03(+1.14%)
Feb 03, 2009	2.875	2.910	2.801	2.880	1,035,769	+0.01(+0.38%)
Feb 02, 2009	2.829	2.911	2.808	2.869	1,595,880	+0.01(+0.46%)
Jan 30, 2009	2.937	2.980	2.832	2.856	1,284,124	-0.04(-1.36%)
Jan 29, 2009	3.015	3.015	2.873	2.895	728,198	-0.14(-4.75%)
Jan 28, 2009	3.000	3.061	2.974	3.039	1,145,861	+0.09(+3.12%)
Jan 27, 2009	2.888	2.972	2.869	2.947	664,156	+0.08(+2.67%)
Jan 26, 2009	2.897	2.950	2.843	2.871	1,353,421	-0.02(-0.83%)
Jan 23, 2009	2.860	2.967	2.843	2.895	840,191	-0.03(-0.90%)
Jan 22, 2009	2.884	2.949	2.834	2.921	1,431,900	+0.00(+0.15%)
Jan 21, 2009	2.849	2.961	2.821	2.917	1,850,931	+0.09(+3.33%)
Jan 20, 2009	2.882	2.891	2.788	2.823	1,778,534	-0.09(-3.01%)
Jan 16, 2009	2.972	2.976	2.823	2.910	1,055,814	-0.04(-1.33%)
Jan 15, 2009	2.838	2.969	2.816	2.950	1,322,234	+0.12(+4.09%)
Jan 14, 2009	2.904	2.904	2.792	2.834	1,516,294	-0.11(-3.86%)
Jan 13, 2009	2.982	3.037	2.908	2.947	983,907	-0.04(-1.32%)
Jan 12, 2009	2.952	3.028	2.952	2.987	1,153,658	-0.02(-0.58%)
Jan 09, 2009	3.114	3.114	2.985	3.004	935,552	-0.10(-3.24%)
Jan 08, 2009	3.061	3.116	3.046	3.105	914,253	+0.02(+0.78%)
Jan 07, 2009	3.052	3.127	3.015	3.081	1,292,526	+0.00(+0.00%)
Jan 06, 2009	3.039	3.107	3.028	3.081	1,996,087	+0.06(+1.88%)
Jan 05, 2009	3.223	3.223	2.972	3.024	1,806,637	-0.30(-9.01%)
Jan 02, 2009	3.245	3.345	3.153	3.324	694,011	+0.09(+2.70%)
Dec 31, 2008	3.192	3.269	3.184	3.236	1,001,917	+0.06(+1.93%)
Dec 30, 2008	3.046	3.179	3.037	3.175	626,759	+0.16(+5.22%)
Dec 29, 2008	3.006	3.048	2.982	3.017	695,617	-0.01(-0.22%)
Dec 26, 2008	3.006	3.037	2.985	3.024	606,316	+0.05(+1.62%)
Dec 24, 2008	2.912	2.998	2.891	2.976	670,005	+0.07(+2.41%)
Dec 23, 2008	2.969	3.022	2.880	2.906	1,154,042	-0.04(-1.26%)
Dec 22, 2008	2.996	2.996	2.803	2.943	1,753,878	-0.03(-1.17%)
Dec 19, 2008	2.945	3.092	2.823	2.978	3,683,257	+0.10(+3.50%)
Dec 18, 2008	2.921	2.954	2.799	2.877	1,855,463	-0.06(-2.01%)
Dec 17, 2008	2.915	2.998	2.836	2.937	1,444,884	-0.01(-0.44%)
Dec 16, 2008	2.853	2.982	2.762	2.950	1,099,390	+0.13(+4.74%)
Dec 15, 2008	2.893	2.904	2.722	2.816	998,789	-0.06(-1.98%)
Dec 12, 2008	2.727	2.893	2.657	2.873	1,022,749	+0.10(+3.46%)
Dec 11, 2008	2.849	2.880	2.700	2.777	1,128,459	-0.10(-3.64%)
Dec 10, 2008	2.888	2.945	2.805	2.882	1,073,070	+0.03(+1.00%)
Dec 09, 2008	2.803	3.037	2.803	2.853	1,493,866	-0.08(-2.68%)
Dec 08, 2008	2.976	3.017	2.851	2.932	1,915,489	+0.02(+0.75%)
Dec 05, 2008	2.576	2.923	2.517	2.910	2,133,179	+0.29(+11.19%)
Dec 04, 2008	2.692	2.827	2.552	2.617	1,591,366	-0.10(-3.62%)
Dec 03, 2008	2.576	2.731	2.501	2.716	2,155,219	+0.09(+3.59%)
Dec 02, 2008	2.602	2.674	2.510	2.622	1,916,326	+0.07(+2.83%)
Dec 01, 2008	2.921	2.926	2.519	2.550	1,548,495	-0.43(-14.45%)
Nov 28, 2008	2.845	2.985	2.810	2.980	657,483	+0.12(+4.13%)
Nov 26, 2008	2.633	2.873	2.609	2.862	1,598,903	+0.17(+6.34%)
Nov 25, 2008	2.762	2.797	2.602	2.692	1,622,534	-0.05(-1.91%)
Nov 24, 2008	2.591	2.781	2.567	2.744	2,251,297	+0.18(+6.90%)
Nov 21, 2008	2.453	2.580	2.366	2.567	3,000,624	+0.16(+6.53%)
Nov 20, 2008	2.567	2.724	2.405	2.410	2,896,904	-0.16(-6.13%)
Nov 19, 2008	2.810	2.867	2.554	2.567	922,335	-0.25(-8.92%)
Nov 18, 2008	2.899	2.928	2.722	2.818	984,771	-0.08(-2.72%)
Nov 17, 2008	3.006	3.033	2.884	2.897	1,178,158	-0.14(-4.54%)
Nov 14, 2008	3.337	3.337	3.028	3.035	1,441,404	-0.28(-8.38%)
Nov 13, 2008	3.079	3.334	2.932	3.313	1,814,440	+0.24(+7.91%)
Nov 12, 2008	3.245	3.321	3.070	3.070	1,932,859	-0.22(-6.77%)
Nov 11, 2008	3.328	3.433	3.269	3.293	941,479	-0.07(-2.14%)
Nov 10, 2008	3.536	3.549	3.326	3.365	1,082,930	-0.10(-2.84%)
Nov 07, 2008	3.466	3.527	3.354	3.463	987,789	+0.03(+0.83%)
Nov 06, 2008	3.566	3.596	3.411	3.435	1,453,853	-0.16(-4.32%)
Nov 05, 2008	3.669	3.730	3.579	3.590	1,161,085	-0.12(-3.30%)
Nov 04, 2008	3.754	3.794	3.654	3.713	1,179,768	+0.03(+0.89%)
Nov 03, 2008	3.652	3.695	3.435	3.680	1,702,276	+0.18(+5.06%)
Oct 31, 2008	3.374	3.549	3.284	3.503	1,416,721	+0.12(+3.42%)
Oct 30, 2008	3.195	3.488	3.181	3.387	2,426,185	-0.05(-1.46%)
Oct 29, 2008	3.599	3.608	3.409	3.437	1,582,206	-0.08(-2.24%)
Oct 28, 2008	3.227	3.527	3.184	3.516	1,051,712	+0.33(+10.36%)
Oct 27, 2008	3.116	3.304	3.061	3.186	1,924,453	+0.03(+0.90%)
Oct 24, 2008	3.125	3.304	3.096	3.157	903,099	-0.19(-5.81%)
Oct 23, 2008	3.319	3.418	3.186	3.352	1,492,114	+0.05(+1.52%)
Oct 22, 2008	3.369	3.470	3.247	3.302	749,126	-0.14(-4.13%)
Oct 21, 2008	3.538	3.641	3.361	3.444	914,103	-0.15(-4.20%)
Oct 20, 2008	3.461	3.649	3.435	3.595	924,416	+0.15(+4.45%)
Oct 17, 2008	3.453	4.023	3.409	3.442	1,296,509	-0.14(-3.85%)
Oct 16, 2008	3.431	3.595	3.247	3.579	1,622,470	+0.24(+7.20%)
Oct 15, 2008	3.586	3.636	3.337	3.339	1,123,025	-0.32(-8.67%)
Oct 14, 2008	4.025	4.025	3.588	3.656	1,304,220	-0.31(-7.78%)
Oct 13, 2008	3.877	3.964	3.743	3.964	1,626,211	+0.22(+5.96%)
Oct 10, 2008	3.457	3.774	3.225	3.741	2,513,093	+0.16(+4.46%)
Oct 09, 2008	4.043	4.054	3.582	3.582	2,829,062	-0.41(-10.20%)
Oct 08, 2008	3.853	4.207	3.844	3.988	3,403,675	+0.05(+1.16%)
Oct 07, 2008	4.139	4.203	3.925	3.942	1,327,434	-0.13(-3.22%)
Oct 06, 2008	4.163	4.200	3.927	4.074	2,510,509	-0.18(-4.17%)
Oct 03, 2008	4.270	4.439	4.150	4.251	2,079,917	+0.05(+1.30%)
Oct 02, 2008	4.402	4.447	4.139	4.196	2,145,587	-0.21(-4.81%)
Oct 01, 2008	4.388	4.447	4.342	4.408	3,693,776	+0.00(+0.00%)
Sep 30, 2008	4.408	4.533	4.266	4.408	2,156,870	-0.08(-1.71%)
Sep 29, 2008	4.590	4.642	4.461	4.485	1,105,825	-0.17(-3.66%)
Sep 26, 2008	4.502	4.666	4.428	4.655	827,894	+0.11(+2.36%)
Sep 25, 2008	4.496	4.614	4.447	4.548	717,624	+0.06(+1.32%)
Sep 24, 2008	4.635	4.710	4.441	4.489	950,425	-0.13(-2.84%)
Sep 23, 2008	4.856	4.924	4.607	4.620	1,102,829	-0.24(-4.99%)
Sep 22, 2008	4.959	5.049	4.778	4.863	1,074,465	-0.17(-3.30%)
Sep 19, 2008	5.029	5.466	4.924	5.029	4,753,255	+0.17(+3.56%)
Sep 18, 2008	4.465	4.876	4.342	4.856	2,423,134	+0.47(+10.66%)
Sep 17, 2008	4.356	4.579	4.356	4.388	2,074,297	-0.10(-2.24%)
Sep 16, 2008	4.213	4.609	4.213	4.489	2,426,743	+0.24(+5.77%)
Sep 15, 2008	4.310	4.447	4.231	4.244	1,509,864	-0.13(-2.95%)
Sep 12, 2008	4.428	4.450	4.321	4.373	1,099,308	-0.07(-1.57%)
Sep 11, 2008	4.321	4.456	4.244	4.443	1,274,671	+0.08(+1.85%)
Sep 10, 2008	4.342	4.408	4.270	4.362	1,003,380	+0.08(+1.79%)
Sep 09, 2008	4.386	4.541	4.248	4.286	1,081,215	-0.08(-1.80%)
Sep 08, 2008	4.347	4.406	4.242	4.364	879,285	+0.11(+2.67%)
Sep 05, 2008	4.286	4.316	4.154	4.251	1,074,776	-0.05(-1.07%)
Sep 04, 2008	4.336	4.397	4.253	4.297	1,050,390	-0.09(-1.95%)
Sep 03, 2008	4.476	4.557	4.371	4.382	1,651,077	-0.09(-2.05%)
Sep 02, 2008	4.502	4.592	4.417	4.474	1,182,864	+0.05(+1.14%)
Aug 29, 2008	4.461	4.504	4.364	4.423	1,031,091	-0.06(-1.32%)
Aug 28, 2008	4.410	4.548	4.388	4.482	846,480	+0.09(+2.09%)
Aug 27, 2008	4.283	4.452	4.283	4.391	1,184,469	+0.11(+2.55%)
Aug 26, 2008	4.207	4.305	4.207	4.281	912,136	+0.07(+1.61%)
Aug 25, 2008	4.292	4.329	4.211	4.213	1,050,253	-0.10(-2.28%)
Aug 22, 2008	4.240	4.382	4.240	4.312	1,355,136	+0.11(+2.55%)
Aug 21, 2008	4.270	4.371	4.187	4.205	2,012,949	-0.10(-2.29%)
Aug 20, 2008	4.318	4.406	4.270	4.303	1,014,041	-0.01(-0.15%)
Aug 19, 2008	4.364	4.430	4.279	4.310	1,041,664	-0.08(-1.74%)
Aug 18, 2008	4.447	4.526	4.362	4.386	949,062	-0.03(-0.69%)
Aug 15, 2008	4.415	4.517	4.339	4.417	1,430,675	+0.04(+0.90%)
Aug 14, 2008	4.323	4.434	4.316	4.377	1,390,781	+0.01(+0.20%)
Aug 13, 2008	4.498	4.520	4.351	4.369	2,290,697	-0.11(-2.49%)
Aug 12, 2008	4.592	4.640	4.408	4.480	1,624,565	-0.12(-2.52%)
Aug 11, 2008	4.382	4.603	4.358	4.596	1,437,663	+0.21(+4.89%)
Aug 08, 2008	4.222	4.443	4.146	4.382	2,079,716	+0.18(+4.38%)
Aug 07, 2008	4.170	4.253	4.163	4.198	1,396,338	+0.01(+0.26%)
Aug 06, 2008	4.109	4.218	4.052	4.187	1,640,032	+0.06(+1.48%)
Aug 05, 2008	4.045	4.146	3.962	4.126	1,912,603	+0.14(+3.40%)
Aug 04, 2008	3.977	4.045	3.861	3.990	3,334,393	-0.00(-0.11%)
Aug 01, 2008	4.122	4.154	3.990	3.995	2,909,796	-0.13(-3.08%)
Jul 31, 2008	3.936	4.139	3.910	4.122	2,804,370	+0.17(+4.43%)
Jul 30, 2008	3.907	4.113	3.907	3.947	3,722,818	-0.05(-1.20%)
Jul 29, 2008	3.995	4.091	3.623	3.995	13,115,674	-0.80(-16.73%)
Jul 28, 2008	5.237	5.237	4.797	4.797	4,553,373	-0.41(-7.89%)
Jul 25, 2008	5.169	5.283	5.108	5.208	2,524,161	+0.10(+2.01%)
Jul 24, 2008	5.316	5.322	5.088	5.106	1,155,542	-0.14(-2.71%)
Jul 23, 2008	5.331	5.379	5.228	5.248	954,682	-0.07(-1.32%)
Jul 22, 2008	5.138	5.337	5.138	5.318	1,114,030	+0.16(+3.01%)
Jul 21, 2008	5.097	5.186	5.031	5.162	508,180	+0.07(+1.46%)
Jul 18, 2008	5.127	5.134	5.033	5.088	585,544	-0.07(-1.36%)
Jul 17, 2008	5.121	5.230	5.036	5.158	943,350	+0.07(+1.33%)
Jul 16, 2008	4.872	5.112	4.856	5.090	1,074,168	+0.23(+4.68%)
Jul 15, 2008	4.782	4.957	4.686	4.863	1,358,671	+0.03(+0.54%)
Jul 14, 2008	4.850	4.887	4.754	4.837	967,255	+0.03(+0.55%)
Jul 11, 2008	4.861	4.865	4.752	4.810	2,405,627	-0.08(-1.65%)
Jul 10, 2008	4.834	4.994	4.826	4.891	1,240,334	+0.04(+0.90%)
Jul 09, 2008	4.972	5.042	4.843	4.848	1,696,454	-0.10(-2.08%)
Jul 08, 2008	4.789	4.974	4.773	4.950	1,331,445	+0.14(+2.86%)
Jul 07, 2008	4.856	4.887	4.736	4.813	919,956	+0.01(+0.23%)
Jul 04, 2008	4.904	4.913	4.789	4.802	568,613	+0.00(+0.00%)
Jul 03, 2008	4.904	4.913	4.789	4.802	568,613	-0.10(-2.01%)
Jul 02, 2008	5.068	5.125	4.896	4.900	1,423,261	-0.18(-3.61%)
Jul 01, 2008	5.057	5.141	4.959	5.084	2,067,313	+0.04(+0.87%)
Jun 30, 2008	5.084	5.162	5.031	5.040	1,835,198	-0.04(-0.77%)
Jun 27, 2008	5.322	5.449	5.062	5.079	5,161,355	-0.27(-4.99%)
Jun 26, 2008	5.751	5.777	5.307	5.346	3,282,333	-0.56(-9.44%)
Jun 25, 2008	5.762	5.976	5.755	5.904	1,410,529	+0.18(+3.13%)
Jun 24, 2008	5.696	5.816	5.676	5.724	1,575,378	-0.02(-0.30%)
Jun 23, 2008	5.759	5.790	5.735	5.742	933,549	+0.01(+0.11%)
Jun 20, 2008	5.880	5.936	5.670	5.735	2,240,403	-0.17(-2.85%)
Jun 19, 2008	5.825	5.917	5.799	5.904	757,522	+0.07(+1.28%)
Jun 18, 2008	5.923	5.947	5.801	5.829	671,268	-0.10(-1.73%)
Jun 17, 2008	5.917	5.980	5.869	5.932	1,028,996	+0.05(+0.78%)
Jun 16, 2008	5.923	5.952	5.858	5.886	1,434,004	-0.05(-0.81%)
Jun 13, 2008	5.832	5.943	5.724	5.934	606,444	+0.17(+3.00%)
Jun 12, 2008	5.805	5.901	5.744	5.762	671,624	-0.02(-0.42%)
Jun 11, 2008	5.891	5.912	5.786	5.786	947,493	-0.11(-1.85%)
Jun 10, 2008	5.936	5.947	5.853	5.895	1,342,970	-0.03(-0.48%)
Jun 09, 2008	6.013	6.013	5.805	5.923	1,331,523	-0.06(-1.02%)
Jun 06, 2008	6.070	6.090	5.980	5.985	957,500	-0.14(-2.25%)
Jun 05, 2008	6.103	6.144	6.065	6.122	1,475,709	+0.02(+0.39%)
Jun 04, 2008	6.068	6.144	6.033	6.098	1,445,355	-0.00(-0.04%)
Jun 03, 2008	6.037	6.144	5.952	6.100	2,063,636	+0.06(+1.05%)
Jun 02, 2008	6.061	6.118	5.939	6.037	1,610,630	-0.05(-0.90%)
May 30, 2008	6.022	6.107	5.934	6.092	2,253,351	+0.09(+1.46%)
May 29, 2008	5.987	6.061	5.967	6.004	1,265,730	+0.00(+0.04%)
May 28, 2008	5.906	6.039	5.862	6.002	1,567,324	+0.05(+0.77%)
May 27, 2008	5.766	5.958	5.766	5.956	1,684,765	+0.18(+3.18%)
May 26, 2008	5.871	5.912	5.705	5.772	1,171,367	+0.00(+0.00%)
May 23, 2008	5.871	5.912	5.705	5.772	1,171,367	-0.11(-1.93%)
May 22, 2008	5.807	5.936	5.753	5.886	1,566,583	+0.11(+1.93%)
May 21, 2008	5.781	5.893	5.716	5.775	2,048,585	+0.02(+0.34%)
May 20, 2008	5.751	5.781	5.685	5.755	1,175,094	-0.04(-0.72%)
May 19, 2008	5.823	5.947	5.775	5.797	1,797,856	-0.03(-0.60%)
May 16, 2008	5.825	5.853	5.727	5.832	1,442,872	+0.04(+0.64%)
May 15, 2008	5.770	5.812	5.689	5.794	947,187	+0.01(+0.23%)
May 14, 2008	5.753	5.864	5.733	5.781	1,731,725	+0.04(+0.65%)
May 13, 2008	5.685	5.746	5.626	5.744	1,413,785	+0.07(+1.27%)
May 12, 2008	5.584	5.672	5.584	5.672	1,026,009	+0.09(+1.61%)
May 09, 2008	5.569	5.641	5.521	5.582	785,914	-0.03(-0.62%)
May 08, 2008	5.558	5.646	5.523	5.617	998,258	+0.07(+1.26%)
May 07, 2008	5.525	5.676	5.525	5.547	1,151,687	+0.02(+0.32%)
May 06, 2008	5.493	5.622	5.477	5.530	1,059,405	+0.01(+0.16%)
May 05, 2008	5.458	5.643	5.407	5.521	1,709,502	+0.06(+1.16%)
May 02, 2008	5.626	5.639	5.438	5.458	1,379,988	-0.10(-1.85%)