Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.319	7.323	6.895	6.967	1,778,487	-0.31(-4.30%)
Apr 29, 2004	7.238	7.446	7.205	7.279	2,713,233	+0.01(+0.12%)
Apr 28, 2004	7.424	7.435	7.223	7.271	1,212,334	-0.16(-2.09%)
Apr 27, 2004	7.435	7.559	7.339	7.426	1,829,248	-0.03(-0.35%)
Apr 26, 2004	7.586	7.680	7.413	7.452	1,216,907	-0.23(-2.93%)
Apr 23, 2004	7.763	7.763	7.603	7.677	764,625	+0.03(+0.34%)
Apr 22, 2004	7.347	7.695	7.314	7.651	2,122,843	+0.30(+4.08%)
Apr 21, 2004	7.424	7.443	6.978	7.352	3,045,241	+0.20(+2.81%)
Apr 20, 2004	7.325	7.538	7.150	7.150	1,473,459	-0.18(-2.42%)
Apr 19, 2004	7.395	7.414	7.201	7.328	1,433,673	-0.07(-0.98%)
Apr 16, 2004	7.513	7.551	7.312	7.400	1,139,164	-0.11(-1.46%)
Apr 15, 2004	7.570	7.570	7.339	7.509	1,638,549	-0.07(-0.98%)
Apr 14, 2004	7.494	7.640	7.435	7.583	1,597,848	+0.04(+0.55%)
Apr 13, 2004	7.638	7.737	7.476	7.542	1,142,823	-0.14(-1.77%)
Apr 12, 2004	7.809	7.848	7.610	7.677	1,134,134	-0.12(-1.54%)
Apr 08, 2004	7.677	7.841	7.632	7.798	2,458,053	+0.20(+2.59%)
Apr 07, 2004	7.533	7.656	7.446	7.601	1,436,417	+0.09(+1.13%)
Apr 06, 2004	7.588	7.610	7.468	7.516	808,527	-0.11(-1.43%)
Apr 05, 2004	7.588	7.649	7.419	7.625	1,115,841	-0.00(-0.06%)
Apr 02, 2004	7.459	7.629	7.419	7.629	2,318,572	+0.25(+3.41%)
Apr 01, 2004	7.271	7.457	7.220	7.378	926,057	+0.11(+1.47%)
Mar 31, 2004	7.304	7.319	7.177	7.271	802,582	-0.00(-0.06%)
Mar 30, 2004	7.205	7.284	7.129	7.275	1,057,763	+0.04(+0.51%)
Mar 29, 2004	7.120	7.284	7.096	7.238	1,348,156	+0.15(+2.16%)
Mar 26, 2004	6.757	7.126	6.691	7.085	2,285,189	+0.36(+5.33%)
Mar 25, 2004	6.560	6.748	6.538	6.726	1,914,766	+0.22(+3.40%)
Mar 24, 2004	6.615	6.713	6.505	6.505	998,312	-0.14(-2.07%)
Mar 23, 2004	6.560	6.796	6.560	6.643	646,639	+0.10(+1.57%)
Mar 22, 2004	6.680	6.724	6.429	6.540	1,369,650	-0.17(-2.54%)
Mar 19, 2004	6.875	6.910	6.669	6.711	849,686	-0.11(-1.63%)
Mar 18, 2004	6.919	7.013	6.737	6.822	692,827	-0.11(-1.61%)
Mar 17, 2004	6.796	6.956	6.768	6.934	1,335,351	+0.21(+3.12%)
Mar 16, 2004	6.877	6.938	6.584	6.724	1,544,800	-0.08(-1.19%)
Mar 15, 2004	7.231	7.231	6.709	6.805	1,336,723	-0.38(-5.30%)
Mar 12, 2004	6.805	7.297	6.759	7.185	1,550,288	+0.42(+6.24%)
Mar 11, 2004	7.140	7.199	6.742	6.763	2,292,048	-0.41(-5.67%)
Mar 10, 2004	7.240	7.253	7.142	7.170	1,259,437	-0.05(-0.64%)
Mar 09, 2004	7.395	7.395	7.216	7.216	1,393,887	-0.13(-1.79%)
Mar 08, 2004	7.518	7.621	7.304	7.347	2,290,676	-0.24(-3.23%)
Mar 05, 2004	7.437	7.597	7.424	7.592	989,166	+0.06(+0.84%)
Mar 04, 2004	7.409	7.529	7.369	7.529	1,045,415	+0.13(+1.74%)
Mar 03, 2004	7.461	7.468	7.297	7.400	1,268,584	-0.04(-0.50%)
Mar 02, 2004	7.306	7.553	7.284	7.437	1,516,447	+0.05(+0.74%)
Mar 01, 2004	7.242	7.415	7.214	7.382	2,257,750	+0.11(+1.50%)
Feb 27, 2004	7.199	7.314	7.194	7.273	1,442,362	+0.06(+0.79%)
Feb 26, 2004	7.146	7.216	7.017	7.216	918,282	+0.07(+0.92%)
Feb 25, 2004	6.917	7.153	6.910	7.150	1,041,757	+0.22(+3.22%)
Feb 24, 2004	6.954	7.087	6.882	6.927	1,916,138	-0.06(-0.85%)
Feb 23, 2004	7.131	7.146	6.956	6.986	1,732,298	-0.11(-1.60%)
Feb 20, 2004	7.164	7.164	6.995	7.100	2,462,168	-0.04(-0.61%)
Feb 19, 2004	7.218	7.279	7.131	7.144	2,348,298	+0.00(+0.06%)
Feb 18, 2004	6.954	7.214	6.932	7.140	1,911,564	+0.06(+0.80%)
Feb 17, 2004	6.943	7.083	6.921	7.083	2,340,066	+0.17(+2.50%)
Feb 13, 2004	6.910	6.967	6.866	6.910	1,499,526	+0.00(+0.00%)
Feb 12, 2004	6.914	6.943	6.871	6.910	1,551,660	-0.02(-0.25%)
Feb 11, 2004	6.844	6.927	6.768	6.927	1,569,038	+0.09(+1.38%)
Feb 10, 2004	6.750	6.836	6.652	6.833	979,562	+0.10(+1.49%)
Feb 09, 2004	6.750	6.801	6.674	6.733	1,194,042	-0.05(-0.77%)
Feb 06, 2004	6.558	6.847	6.527	6.785	1,941,747	+0.31(+4.83%)
Feb 05, 2004	6.525	6.586	6.427	6.473	1,796,322	+0.02(+0.34%)
Feb 04, 2004	6.822	6.825	6.374	6.451	2,837,164	-0.37(-5.48%)
Feb 03, 2004	6.897	6.897	6.700	6.825	1,713,548	-0.06(-0.92%)
Feb 02, 2004	6.997	7.207	6.855	6.888	1,611,568	-0.12(-1.72%)
Jan 30, 2004	6.978	7.096	6.833	7.008	1,634,891	-0.00(-0.06%)
Jan 29, 2004	7.422	7.435	6.851	7.013	2,900,731	-0.32(-4.41%)
Jan 28, 2004	7.599	7.664	7.312	7.336	3,487,462	+0.02(+0.21%)
Jan 27, 2004	7.253	7.544	7.192	7.321	6,062,587	+0.09(+1.30%)
Jan 26, 2004	6.954	7.236	6.792	7.227	1,974,216	+0.45(+6.65%)
Jan 23, 2004	6.626	6.777	6.626	6.777	1,081,543	+0.14(+2.11%)
Jan 22, 2004	6.794	6.855	6.630	6.637	645,724	-0.21(-3.00%)
Jan 21, 2004	6.753	6.866	6.584	6.842	1,553,032	+0.04(+0.55%)
Jan 20, 2004	6.995	7.137	6.766	6.805	2,179,092	-0.13(-1.83%)
Jan 16, 2004	6.888	7.019	6.818	6.932	1,112,640	+0.07(+0.96%)
Jan 15, 2004	6.855	6.888	6.713	6.866	779,881	-0.00(-0.03%)
Jan 14, 2004	6.831	6.888	6.746	6.868	722,251	+0.03(+0.42%)
Jan 13, 2004	6.744	6.864	6.704	6.840	1,153,890	+0.08(+1.23%)
Jan 12, 2004	6.623	6.757	6.606	6.757	908,661	+0.04(+0.62%)
Jan 09, 2004	6.757	6.816	6.613	6.715	1,091,037	-0.10(-1.48%)
Jan 08, 2004	6.637	6.888	6.619	6.816	1,623,956	+0.16(+2.33%)
Jan 07, 2004	6.355	6.661	6.355	6.661	1,608,170	+0.28(+4.39%)
Jan 06, 2004	6.407	6.578	6.381	6.381	1,150,597	-0.07(-1.08%)
Jan 05, 2004	6.309	6.462	6.236	6.451	839,625	+0.24(+3.91%)
Jan 02, 2004	6.210	6.362	6.175	6.208	847,856	+0.02(+0.35%)
Dec 31, 2003	6.287	6.376	6.175	6.186	1,432,759	-0.12(-1.94%)
Dec 30, 2003	6.289	6.374	6.221	6.309	854,666	+0.04(+0.66%)
Dec 29, 2003	6.070	6.274	6.068	6.267	901,078	+0.22(+3.62%)
Dec 26, 2003	5.983	6.121	5.950	6.048	320,772	+0.04(+0.66%)
Dec 24, 2003	6.148	6.175	5.976	6.009	478,202	-0.16(-2.52%)
Dec 23, 2003	5.983	6.164	5.948	6.164	963,259	+0.19(+3.15%)
Dec 22, 2003	5.887	5.981	5.849	5.976	866,647	+0.08(+1.30%)
Dec 19, 2003	5.994	6.079	5.854	5.900	2,045,004	-0.09(-1.50%)
Dec 18, 2003	5.784	6.022	5.760	5.989	761,237	+0.22(+3.87%)
Dec 17, 2003	5.895	5.904	5.737	5.766	501,735	-0.05(-0.79%)
Dec 16, 2003	5.801	5.880	5.740	5.812	908,697	+0.01(+0.15%)
Dec 15, 2003	6.177	6.177	5.762	5.803	843,347	-0.21(-3.49%)
Dec 12, 2003	5.963	6.037	5.911	6.013	771,929	+0.08(+1.40%)
Dec 11, 2003	5.766	5.963	5.723	5.930	1,072,163	+0.19(+3.27%)
Dec 10, 2003	5.830	5.906	5.723	5.742	796,532	-0.09(-1.46%)
Dec 09, 2003	6.029	6.112	5.821	5.828	1,306,842	-0.15(-2.49%)
Dec 08, 2003	6.101	6.123	5.915	5.976	1,289,867	-0.06(-0.98%)
Dec 05, 2003	5.952	6.031	5.916	6.035	768,252	+0.08(+1.39%)
Dec 04, 2003	6.035	6.035	5.893	5.952	1,047,377	-0.01(-0.18%)
Dec 03, 2003	6.182	6.208	5.926	5.963	1,473,235	-0.14(-2.26%)
Dec 02, 2003	6.123	6.149	6.075	6.101	1,498,506	-0.02(-0.36%)
Dec 01, 2003	6.134	6.136	6.046	6.123	1,235,351	+0.12(+1.93%)
Nov 28, 2003	6.123	6.125	5.992	6.007	615,560	+0.01(+0.18%)
Nov 26, 2003	6.013	6.123	5.904	5.996	1,630,674	+0.20(+3.47%)
Nov 25, 2003	5.834	5.847	5.729	5.795	1,207,244	-0.02(-0.34%)
Nov 24, 2003	5.751	5.849	5.720	5.814	1,011,419	+0.12(+2.03%)
Nov 21, 2003	5.773	5.887	5.664	5.699	756,170	-0.07(-1.29%)
Nov 20, 2003	5.828	5.900	5.725	5.773	743,607	-0.11(-1.93%)
Nov 19, 2003	5.847	5.943	5.786	5.887	666,642	+0.08(+1.36%)
Nov 18, 2003	5.878	5.878	5.795	5.808	875,245	-0.06(-1.01%)
Nov 17, 2003	5.928	5.967	5.696	5.867	1,200,659	-0.09(-1.54%)
Nov 14, 2003	6.024	6.079	5.911	5.959	1,022,504	-0.09(-1.48%)
Nov 13, 2003	6.011	6.081	6.011	6.048	782,534	+0.01(+0.14%)
Nov 12, 2003	5.904	6.066	5.869	6.040	1,210,157	+0.16(+2.79%)
Nov 11, 2003	5.965	6.018	5.806	5.876	326,932	-0.09(-1.54%)
Nov 10, 2003	6.131	6.134	5.954	5.967	1,076,238	-0.16(-2.67%)
Nov 07, 2003	6.123	6.217	6.116	6.131	761,525	+0.01(+0.14%)
Nov 06, 2003	6.035	6.160	6.002	6.123	609,647	+0.05(+0.83%)
Nov 05, 2003	6.101	6.180	5.972	6.072	887,505	-0.05(-0.82%)
Nov 04, 2003	6.079	6.210	6.079	6.123	866,551	+0.07(+1.08%)
Nov 03, 2003	5.893	6.217	5.871	6.057	1,463,668	+0.19(+3.17%)
Oct 31, 2003	5.891	6.013	5.865	5.871	696,655	-0.04(-0.74%)
Oct 30, 2003	5.961	6.009	5.880	5.915	602,870	-0.05(-0.77%)
Oct 29, 2003	5.935	5.961	5.834	5.961	2,094,723	+0.04(+0.63%)
Oct 28, 2003	5.664	5.963	5.664	5.924	2,038,523	+0.25(+4.39%)
Oct 27, 2003	5.727	5.773	5.600	5.675	648,468	+0.05(+0.86%)
Oct 24, 2003	5.545	5.683	5.478	5.626	1,367,820	+0.09(+1.58%)
Oct 23, 2003	5.718	5.727	5.467	5.539	2,535,796	-0.21(-3.72%)
Oct 22, 2003	6.234	6.236	5.740	5.753	3,045,699	-0.51(-8.07%)
Oct 21, 2003	6.239	6.282	6.232	6.258	847,637	-0.02(-0.28%)
Oct 20, 2003	6.243	6.407	6.199	6.276	1,603,798	-0.03(-0.55%)
Oct 17, 2003	6.582	6.584	6.055	6.311	1,740,228	-0.37(-5.59%)
Oct 16, 2003	6.564	6.757	6.527	6.685	1,040,234	+0.12(+1.83%)
Oct 15, 2003	6.746	6.770	6.341	6.564	2,944,331	-0.24(-3.47%)
Oct 14, 2003	6.608	6.803	6.521	6.801	1,379,052	+0.20(+3.08%)
Oct 13, 2003	6.604	6.613	6.490	6.597	849,018	+0.03(+0.47%)
Oct 10, 2003	6.551	6.584	6.449	6.567	772,834	+0.02(+0.23%)
Oct 09, 2003	6.554	6.597	6.459	6.551	898,302	+0.07(+1.04%)
Oct 08, 2003	6.529	6.556	6.464	6.484	1,417,933	-0.06(-0.96%)
Oct 07, 2003	6.376	6.554	6.341	6.547	863,634	+0.13(+2.08%)
Oct 06, 2003	6.390	6.449	6.317	6.414	924,218	+0.05(+0.79%)
Oct 03, 2003	6.107	6.418	6.090	6.363	1,370,299	+0.34(+5.63%)
Oct 02, 2003	5.939	6.086	5.939	6.024	1,198,574	+0.07(+1.14%)
Oct 01, 2003	5.817	5.985	5.771	5.957	1,120,099	+0.21(+3.65%)
Sep 30, 2003	5.878	5.904	5.747	5.747	1,344,109	-0.16(-2.67%)
Sep 29, 2003	5.677	5.948	5.664	5.904	2,068,980	+0.20(+3.49%)
Sep 26, 2003	5.788	5.939	5.690	5.705	1,415,257	-0.14(-2.43%)
Sep 25, 2003	6.040	6.077	5.845	5.847	2,102,515	-0.19(-3.19%)
Sep 24, 2003	6.280	6.320	5.981	6.040	1,547,169	-0.28(-4.46%)
Sep 23, 2003	6.466	6.468	6.287	6.322	1,183,953	-0.15(-2.27%)
Sep 22, 2003	6.451	6.567	6.401	6.468	1,417,626	-0.06(-0.90%)
Sep 19, 2003	6.534	6.599	6.484	6.527	914,816	-0.08(-1.16%)
Sep 18, 2003	6.411	6.604	6.300	6.604	1,817,884	+0.20(+3.14%)
Sep 17, 2003	6.442	6.494	6.352	6.403	1,244,181	-0.03(-0.44%)
Sep 16, 2003	6.320	6.431	6.254	6.431	1,747,129	+0.20(+3.19%)
Sep 15, 2003	6.298	6.368	6.232	6.232	755,022	-0.05(-0.87%)
Sep 12, 2003	6.287	6.379	6.254	6.287	1,828,791	+0.01(+0.10%)
Sep 11, 2003	6.508	6.516	6.199	6.280	2,752,562	-0.22(-3.33%)
Sep 10, 2003	6.844	6.844	6.473	6.497	1,233,828	-0.35(-5.17%)
Sep 09, 2003	6.943	6.943	6.781	6.851	784,290	-0.10(-1.38%)
Sep 08, 2003	6.689	6.951	6.678	6.947	1,010,659	+0.21(+3.18%)
Sep 05, 2003	6.790	6.871	6.724	6.733	899,075	-0.09(-1.28%)
Sep 04, 2003	6.726	6.930	6.702	6.820	1,451,508	+0.07(+1.10%)
Sep 03, 2003	6.746	6.884	6.746	6.746	1,778,487	-0.02(-0.32%)
Sep 02, 2003	6.772	6.822	6.713	6.768	1,937,174	+0.06(+0.95%)
Aug 29, 2003	6.532	6.770	6.517	6.704	1,575,897	+0.06(+0.86%)
Aug 28, 2003	6.385	6.715	6.263	6.648	2,276,957	+0.29(+4.50%)
Aug 27, 2003	6.298	6.385	6.291	6.361	597,249	-0.07(-1.05%)
Aug 26, 2003	6.228	6.440	6.162	6.429	1,027,580	+0.19(+3.12%)
Aug 25, 2003	6.291	6.291	6.169	6.234	736,272	-0.07(-1.04%)
Aug 22, 2003	6.414	6.486	6.256	6.300	1,536,111	-0.07(-1.17%)
Aug 21, 2003	6.403	6.438	6.333	6.374	957,154	-0.02(-0.24%)
Aug 20, 2003	6.516	6.516	6.309	6.390	1,124,530	-0.09(-1.45%)
Aug 19, 2003	6.344	6.527	6.320	6.484	1,939,460	+0.11(+1.75%)
Aug 18, 2003	6.134	6.390	6.079	6.372	1,301,510	+0.25(+4.07%)
Aug 15, 2003	6.110	6.162	6.081	6.123	1,061,421	+0.03(+0.47%)
Aug 14, 2003	6.013	6.123	5.908	6.094	1,510,044	+0.11(+1.79%)
Aug 13, 2003	5.725	6.061	5.725	5.987	1,614,312	+0.27(+4.78%)
Aug 12, 2003	5.681	5.729	5.633	5.714	2,114,611	+0.04(+0.65%)
Aug 11, 2003	5.629	5.725	5.622	5.677	1,601,507	+0.04(+0.73%)
Aug 08, 2003	5.758	5.817	5.629	5.635	2,345,096	-0.15(-2.57%)
Aug 07, 2003	5.889	5.941	5.747	5.784	2,443,419	-0.12(-2.04%)
Aug 06, 2003	5.981	6.031	5.838	5.904	1,655,470	-0.10(-1.64%)
Aug 05, 2003	6.079	6.079	5.954	6.002	1,505,929	-0.08(-1.26%)
Aug 04, 2003	6.107	6.118	5.959	6.079	1,190,840	-0.01(-0.18%)
Aug 01, 2003	6.232	6.247	5.972	6.090	1,834,279	-0.14(-2.28%)
Jul 31, 2003	6.199	6.335	6.147	6.232	1,815,986	+0.11(+1.82%)
Jul 30, 2003	6.162	6.186	6.024	6.121	1,329,863	-0.01(-0.21%)
Jul 29, 2003	6.011	6.232	5.966	6.134	2,573,753	+0.12(+2.00%)
Jul 28, 2003	5.906	6.096	5.856	6.013	2,216,134	+0.11(+1.85%)
Jul 25, 2003	5.913	5.926	5.734	5.904	2,769,025	-0.10(-1.68%)
Jul 24, 2003	5.467	6.313	5.465	6.005	6,811,207	+0.54(+9.84%)
Jul 23, 2003	5.469	5.545	5.390	5.467	1,428,643	+0.07(+1.21%)
Jul 22, 2003	5.193	5.469	5.191	5.401	1,733,670	+0.22(+4.31%)
Jul 21, 2003	5.412	5.438	5.178	5.178	1,110,811	-0.21(-3.94%)
Jul 18, 2003	5.401	5.447	5.246	5.390	1,056,848	-0.04(-0.68%)
Jul 17, 2003	5.528	5.543	5.349	5.427	1,002,428	-0.13(-2.40%)
Jul 16, 2003	5.679	5.685	5.467	5.561	768,284	-0.11(-2.00%)
Jul 15, 2003	5.653	5.677	5.554	5.674	2,434,730	+0.08(+1.37%)
Jul 14, 2003	5.587	5.685	5.565	5.598	875,752	+0.10(+1.79%)
Jul 11, 2003	5.473	5.550	5.360	5.500	882,475	-0.07(-1.33%)
Jul 10, 2003	5.489	5.664	5.489	5.574	932,002	-0.09(-1.62%)
Jul 09, 2003	5.467	5.696	5.460	5.666	3,414,292	+0.14(+2.49%)
Jul 08, 2003	5.176	5.589	5.145	5.528	1,939,003	+0.26(+4.98%)
Jul 07, 2003	5.117	5.292	5.075	5.266	1,151,969	+0.24(+4.70%)
Jul 03, 2003	5.082	5.095	5.003	5.029	468,744	-0.02(-0.35%)
Jul 02, 2003	4.927	5.158	4.837	5.047	1,013,540	+0.13(+2.67%)
Jul 01, 2003	4.865	4.973	4.594	4.916	1,377,881	+0.02(+0.45%)
Jun 30, 2003	4.793	4.957	4.819	4.894	1,189,994	+0.10(+2.10%)
Jun 27, 2003	4.844	4.953	4.758	4.793	720,266	-0.07(-1.39%)
Jun 26, 2003	4.747	4.898	4.706	4.861	966,757	+0.13(+2.82%)
Jun 25, 2003	4.629	4.844	4.629	4.728	944,806	+0.08(+1.69%)
Jun 24, 2003	4.708	4.800	4.613	4.649	1,446,935	-0.11(-2.25%)
Jun 23, 2003	4.756	4.837	4.712	4.756	830,021	-0.02(-0.46%)
Jun 20, 2003	4.839	4.887	4.747	4.778	987,337	-0.08(-1.71%)
Jun 19, 2003	5.145	5.191	4.859	4.861	1,181,694	-0.24(-4.67%)
Jun 18, 2003	4.889	5.189	4.883	5.099	995,568	+0.20(+4.11%)
Jun 17, 2003	4.973	4.981	4.879	4.898	720,266	-0.08(-1.58%)
Jun 16, 2003	4.947	5.053	4.931	4.977	1,151,969	+0.01(+0.18%)
Jun 13, 2003	5.032	5.073	4.948	4.968	914,167	-0.08(-1.64%)
Jun 12, 2003	4.966	5.064	4.966	5.051	702,888	-0.00(-0.04%)
Jun 11, 2003	4.889	5.058	4.802	5.053	857,917	+0.17(+3.40%)
Jun 10, 2003	4.868	4.889	4.789	4.887	560,207	+0.04(+0.86%)
Jun 09, 2003	4.968	4.975	4.815	4.846	579,414	-0.12(-2.38%)
Jun 06, 2003	5.038	5.248	4.964	4.964	1,849,827	-0.17(-3.28%)
Jun 05, 2003	4.990	5.139	4.986	5.132	1,361,875	+0.09(+1.78%)
Jun 04, 2003	5.073	5.130	5.029	5.043	1,249,834	-0.01(-0.22%)
Jun 03, 2003	4.942	5.069	4.918	5.053	1,175,292	+0.07(+1.49%)
Jun 02, 2003	5.034	5.091	4.944	4.979	794,351	-0.02(-0.48%)
May 30, 2003	4.900	5.003	4.879	5.003	1,093,433	+0.10(+2.10%)
May 29, 2003	4.824	4.962	4.813	4.900	627,889	+0.07(+1.49%)
May 28, 2003	4.865	4.927	4.795	4.828	1,503,642	-0.05(-0.99%)
May 27, 2003	4.603	4.900	4.599	4.876	985,050	+0.15(+3.24%)
May 23, 2003	4.625	4.739	4.592	4.723	825,905	+0.08(+1.69%)
May 22, 2003	4.461	4.682	4.461	4.645	1,296,022	+0.18(+4.01%)
May 21, 2003	4.505	4.505	4.417	4.465	941,605	-0.05(-1.20%)
May 20, 2003	4.531	4.618	4.441	4.520	1,544,800	-0.01(-0.14%)
May 19, 2003	4.614	4.662	4.518	4.526	962,642	-0.18(-3.90%)
May 16, 2003	4.835	4.874	4.601	4.710	826,363	-0.19(-3.80%)
May 15, 2003	4.795	4.896	4.741	4.896	1,060,049	+0.07(+1.50%)
May 14, 2003	4.909	4.924	4.756	4.824	1,635,805	-0.10(-2.00%)
May 13, 2003	5.051	5.051	4.870	4.922	1,402,119	-0.12(-2.39%)
May 12, 2003	4.968	5.060	4.920	5.043	905,020	+0.10(+2.08%)
May 09, 2003	4.887	4.986	4.837	4.940	1,280,391	+0.06(+1.30%)
May 08, 2003	4.850	4.883	4.780	4.876	834,137	+0.01(+0.22%)
May 07, 2003	5.032	5.060	4.844	4.865	836,423	-0.19(-3.76%)
May 06, 2003	4.953	5.056	4.953	5.056	907,764	+0.10(+1.98%)
May 05, 2003	4.988	5.053	4.922	4.957	982,763	-0.01(-0.18%)
May 02, 2003	4.767	5.036	4.767	4.966	1,109,896	+0.19(+3.89%)