Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	1.723	1.748	1.723	1.748	15,647	+0.02(+1.31%)
Nov 29, 2005	1.735	1.777	1.725	1.725	39,627	-0.01(-0.68%)
Nov 28, 2005	1.735	1.740	1.735	1.737	9,144	+0.00(+0.11%)
Nov 25, 2005	1.735	1.735	1.735	1.735	3,149	-0.00(-0.06%)
Nov 23, 2005	1.735	1.743	1.735	1.736	16,145	+0.00(+0.06%)
Nov 22, 2005	1.735	1.735	1.735	1.735	23,369	-0.00(-0.28%)
Nov 21, 2005	1.735	1.740	1.735	1.740	2,540	+0.00(+0.11%)
Nov 18, 2005	1.737	1.759	1.737	1.738	21,957	-0.00(-0.17%)
Nov 17, 2005	1.742	1.742	1.740	1.741	15,647	-0.03(-1.50%)
Nov 16, 2005	1.747	1.768	1.747	1.768	54,319	-0.03(-1.59%)
Nov 15, 2005	1.736	1.796	1.736	1.796	3,149	-0.00(-0.27%)
Nov 14, 2005	1.801	1.801	1.801	1.801	0	+0.00(+0.00%)
Nov 11, 2005	1.823	1.824	1.801	1.801	13,503	-0.02(-1.24%)
Nov 10, 2005	1.779	1.937	1.772	1.824	37,920	+0.00(+0.11%)
Nov 09, 2005	1.750	1.822	1.750	1.822	20,321	+0.03(+1.54%)
Nov 08, 2005	1.772	1.794	1.745	1.794	25,401	+0.03(+1.56%)
Nov 07, 2005	1.767	1.771	1.747	1.767	35,562	+0.04(+2.57%)
Nov 04, 2005	1.722	1.740	1.722	1.722	65,130	-0.03(-1.69%)
Nov 03, 2005	1.748	1.772	1.742	1.752	100,662	-0.03(-1.71%)
Nov 02, 2005	1.773	1.803	1.772	1.782	63,210	-0.08(-4.18%)
Nov 01, 2005	1.863	1.870	1.850	1.860	48,731	+0.04(+2.16%)
Oct 31, 2005	1.959	1.959	1.654	1.821	658,815	-0.05(-2.63%)
Oct 28, 2005	1.821	1.870	1.821	1.870	9,937	+0.07(+4.17%)
Oct 27, 2005	1.784	1.796	1.746	1.795	28,155	-0.01(-0.55%)
Oct 26, 2005	1.805	1.805	1.805	1.805	1,016	+0.00(+0.00%)
Oct 25, 2005	1.749	1.944	1.740	1.805	31,782	+0.03(+1.49%)
Oct 24, 2005	1.785	1.855	1.716	1.778	82,109	-0.08(-4.39%)
Oct 21, 2005	1.895	1.895	1.831	1.860	10,160	-0.03(-1.51%)
Oct 20, 2005	1.949	1.949	1.830	1.889	25,574	-0.05(-2.44%)
Oct 19, 2005	1.936	1.936	1.936	1.936	2,032	-0.00(-0.25%)
Oct 18, 2005	1.881	1.941	1.881	1.941	5,090	-0.01(-0.40%)
Oct 17, 2005	1.883	1.949	1.883	1.949	6,096	+0.02(+0.81%)
Oct 14, 2005	1.959	1.959	1.933	1.933	4,064	-0.03(-1.55%)
Oct 13, 2005	1.853	1.963	1.791	1.963	47,938	+0.07(+3.91%)
Oct 12, 2005	1.891	1.919	1.890	1.890	7,112	-0.03(-1.54%)
Oct 11, 2005	1.891	1.924	1.891	1.919	60,598	-0.04(-1.96%)
Oct 10, 2005	1.885	1.958	1.885	1.958	33,276	+0.06(+3.16%)
Oct 07, 2005	1.870	1.897	1.870	1.897	46,912	-0.01(-0.36%)
Oct 06, 2005	1.874	1.924	1.846	1.904	53,709	-0.01(-0.67%)
Oct 05, 2005	1.849	1.917	1.840	1.917	9,144	+0.06(+3.07%)
Oct 04, 2005	1.850	1.882	1.848	1.860	26,621	-0.01(-0.53%)
Oct 03, 2005	1.801	1.966	1.778	1.870	109,675	+0.01(+0.80%)
Sep 30, 2005	1.866	1.866	1.819	1.855	11,695	+0.04(+1.95%)
Sep 29, 2005	1.651	1.869	1.651	1.820	35,979	+0.05(+2.78%)
Sep 28, 2005	1.796	1.796	1.676	1.771	251,845	-0.05(-2.70%)
Sep 27, 2005	1.820	1.840	1.797	1.820	36,121	+0.02(+1.04%)
Sep 26, 2005	1.822	1.823	1.801	1.801	11,176	-0.02(-1.13%)
Sep 23, 2005	1.822	1.832	1.800	1.822	73,665	-0.04(-2.32%)
Sep 22, 2005	1.819	1.865	1.819	1.865	22,546	+0.01(+0.48%)
Sep 21, 2005	1.854	1.870	1.854	1.856	35,156	+0.00(+0.25%)
Sep 20, 2005	1.832	1.875	1.832	1.851	58,790	-0.02(-1.22%)
Sep 19, 2005	1.898	1.898	1.829	1.874	38,357	-0.02(-1.28%)
Sep 16, 2005	1.772	1.898	1.772	1.898	86,630	+0.14(+7.70%)
Sep 15, 2005	1.722	1.763	1.722	1.763	17,273	-0.01(-0.50%)
Sep 14, 2005	1.771	1.776	1.771	1.772	11,176	+0.01(+0.39%)
Sep 13, 2005	1.772	1.772	1.728	1.765	48,781	+0.01(+0.79%)
Sep 12, 2005	1.752	1.752	1.732	1.751	77,222	-0.00(-0.06%)
Sep 09, 2005	1.752	1.752	1.752	1.752	15,241	-0.03(-1.93%)
Sep 08, 2005	1.817	1.817	1.772	1.786	83,481	+0.02(+1.23%)
Sep 07, 2005	1.686	1.787	1.686	1.765	120,720	+0.05(+2.69%)
Sep 06, 2005	1.683	1.757	1.648	1.718	96,527	+0.02(+1.22%)
Sep 02, 2005	1.673	1.698	1.673	1.698	4,064	+0.04(+2.19%)