Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	4.700	4.780	4.550	4.620	378,946	-0.03(-0.65%)
Oct 30, 2002	4.900	4.900	4.490	4.650	396,899	+0.22(+4.97%)
Oct 29, 2002	4.510	4.520	4.120	4.430	289,340	-0.07(-1.56%)
Oct 28, 2002	4.620	4.800	4.470	4.500	336,510	-0.10(-2.17%)
Oct 25, 2002	4.600	4.820	4.500	4.600	216,036	+0.03(+0.66%)
Oct 24, 2002	4.460	4.700	4.310	4.570	463,100	+0.07(+1.56%)
Oct 23, 2002	4.200	4.550	4.100	4.500	856,690	+0.26(+6.13%)
Oct 22, 2002	5.000	5.060	4.130	4.240	2,069,100	-1.14(-21.19%)
Oct 21, 2002	4.760	5.550	4.720	5.380	921,800	+0.63(+13.26%)
Oct 18, 2002	4.770	4.940	4.550	4.750	405,700	-0.05(-1.06%)
Oct 17, 2002	4.950	4.990	4.660	4.801	573,970	+0.34(+7.62%)
Oct 16, 2002	4.340	4.820	4.331	4.461	516,123	-0.15(-3.23%)
Oct 15, 2002	4.080	4.920	4.080	4.610	979,200	+0.59(+14.68%)
Oct 14, 2002	4.100	4.130	3.860	4.020	242,703	+0.03(+0.75%)
Oct 11, 2002	3.770	3.990	3.770	3.990	647,186	+0.29(+7.84%)
Oct 10, 2002	3.620	3.790	3.550	3.700	232,425	+0.10(+2.78%)
Oct 09, 2002	3.840	3.950	3.600	3.600	357,504	-0.21(-5.51%)
Oct 08, 2002	3.900	4.050	3.600	3.810	683,700	+0.19(+5.25%)
Oct 07, 2002	3.610	4.000	3.310	3.620	387,188	+0.19(+5.57%)
Oct 04, 2002	3.690	3.720	3.400	3.429	199,050	-0.22(-6.05%)
Oct 03, 2002	3.710	3.830	3.610	3.650	135,275	+0.15(+4.29%)
Oct 02, 2002	3.300	3.740	3.300	3.500	242,700	+0.21(+6.38%)
Oct 01, 2002	3.370	3.500	3.160	3.290	201,769	-0.01(-0.30%)
Sep 30, 2002	3.410	3.410	3.150	3.300	497,135	-0.12(-3.51%)
Sep 27, 2002	3.210	3.520	3.180	3.420	472,800	+0.10(+3.04%)
Sep 26, 2002	3.600	3.640	3.171	3.319	366,100	-0.21(-5.98%)
Sep 25, 2002	3.370	3.630	3.350	3.530	31,840,000	+0.18(+5.37%)
Sep 24, 2002	3.300	3.410	3.200	3.350	368,610	-0.03(-0.89%)
Sep 23, 2002	3.590	3.600	3.250	3.380	367,408	-0.17(-4.79%)
Sep 20, 2002	3.600	3.829	3.450	3.550	750,200	+0.21(+6.32%)
Sep 19, 2002	3.490	3.530	3.290	3.339	596,885	-0.23(-6.47%)
Sep 18, 2002	3.860	3.890	3.510	3.570	595,400	-0.28(-7.27%)
Sep 17, 2002	4.060	4.200	3.750	3.850	693,678	-0.19(-4.70%)
Sep 16, 2002	4.180	4.250	4.010	4.040	485,130	+0.01(+0.24%)
Sep 13, 2002	4.010	4.200	4.000	4.030	448,300	+0.03(+0.75%)
Sep 12, 2002	4.680	4.700	3.980	4.000	945,900	-0.44(-9.91%)
Sep 11, 2002	4.510	4.850	4.330	4.440	520,200	-0.06(-1.33%)
Sep 10, 2002	4.400	4.650	4.350	4.500	338,605	+0.05(+1.12%)
Sep 09, 2002	4.010	4.620	4.000	4.450	1,186,900	+0.44(+10.97%)
Sep 06, 2002	4.040	4.129	3.960	4.010	63,960,000	+0.01(+0.25%)
Sep 05, 2002	4.140	4.170	3.850	4.000	480,100	-0.25(-5.88%)
Sep 04, 2002	4.030	4.320	4.000	4.250	525,400	+0.15(+3.66%)
Sep 03, 2002	4.250	4.330	4.020	4.100	459,695	-0.24(-5.53%)
Aug 30, 2002	4.360	4.500	4.300	4.340	508,562	-0.24(-5.24%)
Aug 29, 2002	4.400	4.650	4.300	4.580	348,700	+0.00(+0.00%)
Aug 28, 2002	4.510	4.590	4.070	4.580	74,950,000	+0.07(+1.55%)
Aug 27, 2002	4.930	4.950	4.510	4.510	379,000	-0.34(-7.01%)
Aug 26, 2002	4.930	5.000	4.770	4.850	344,550	+0.08(+1.68%)
Aug 23, 2002	5.010	5.010	4.750	4.770	427,630	-0.22(-4.41%)
Aug 22, 2002	5.200	5.250	4.810	4.990	432,780	-0.21(-4.04%)
Aug 21, 2002	5.150	5.380	5.010	5.200	491,805	+0.00(+0.00%)
Aug 20, 2002	5.400	5.500	5.200	5.200	265,828	-0.35(-6.31%)
Aug 16, 2002	5.340	5.600	5.260	5.550	336,400	-0.02(-0.36%)
Aug 15, 2002	5.600	5.750	5.200	5.570	416,160	-0.02(-0.36%)
Aug 14, 2002	5.290	5.720	5.160	5.590	433,300	+0.19(+3.52%)
Aug 13, 2002	5.560	5.840	5.350	5.400	1,325,600	+0.05(+0.93%)
Aug 12, 2002	4.540	5.450	4.260	5.350	1,154,956	+0.19(+3.68%)
Aug 07, 2002	5.250	5.450	4.950	5.160	740,310	+0.06(+1.18%)
Aug 06, 2002	5.090	5.350	4.900	5.100	1,019,993	+0.31(+6.47%)
Aug 05, 2002	5.330	5.850	4.520	4.790	1,578,100	-0.46(-8.76%)
Aug 02, 2002	5.890	5.960	5.150	5.250	936,927	-0.53(-9.17%)