Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5.555	5.561	5.499	5.515	6,099,753	-0.02(-0.41%)
Nov 29, 2005	5.524	5.586	5.504	5.537	4,132,216	+0.04(+0.70%)
Nov 28, 2005	5.605	5.616	5.460	5.499	3,550,072	-0.11(-1.90%)
Nov 25, 2005	5.559	5.605	5.550	5.605	1,375,752	+0.06(+1.00%)
Nov 23, 2005	5.538	5.561	5.495	5.550	3,372,590	-0.00(-0.02%)
Nov 22, 2005	5.480	5.558	5.449	5.551	4,604,194	+0.05(+0.85%)
Nov 21, 2005	5.511	5.551	5.417	5.504	4,653,308	+0.02(+0.29%)
Nov 18, 2005	5.552	5.554	5.444	5.488	5,066,699	-0.02(-0.29%)
Nov 17, 2005	5.431	5.504	5.393	5.504	6,919,173	+0.11(+1.96%)
Nov 16, 2005	5.436	5.504	5.350	5.399	10,389,943	-0.01(-0.27%)
Nov 15, 2005	5.345	5.443	5.334	5.413	11,614,102	+0.12(+2.32%)
Nov 14, 2005	5.162	5.327	5.137	5.291	7,725,173	+0.11(+2.08%)
Nov 11, 2005	5.211	5.214	5.128	5.183	4,289,833	-0.02(-0.39%)
Nov 10, 2005	5.135	5.215	5.068	5.204	5,092,987	+0.07(+1.42%)
Nov 09, 2005	5.125	5.143	5.075	5.131	2,861,583	+0.01(+0.11%)
Nov 08, 2005	5.110	5.155	5.082	5.125	3,464,875	-0.01(-0.11%)
Nov 07, 2005	5.152	5.175	5.053	5.131	4,844,015	+0.02(+0.33%)
Nov 04, 2005	5.130	5.145	5.033	5.114	4,188,485	+0.01(+0.13%)
Nov 03, 2005	4.923	5.150	4.923	5.107	9,128,813	+0.19(+3.81%)
Nov 02, 2005	4.921	4.994	4.879	4.920	10,314,858	-0.02(-0.39%)
Nov 01, 2005	4.999	5.047	4.904	4.939	7,410,940	-0.05(-1.05%)
Oct 31, 2005	5.038	5.112	4.915	4.991	13,763,512	-0.16(-3.11%)
Oct 28, 2005	5.005	5.207	4.987	5.151	9,887,400	+0.22(+4.51%)
Oct 27, 2005	5.141	5.141	4.929	4.929	8,955,398	-0.21(-4.04%)
Oct 26, 2005	5.177	5.266	5.114	5.137	6,665,293	-0.08(-1.48%)
Oct 25, 2005	5.226	5.260	5.165	5.214	3,017,852	-0.02(-0.41%)
Oct 24, 2005	5.122	5.272	5.112	5.235	7,183,256	+0.12(+2.37%)
Oct 21, 2005	5.032	5.123	4.992	5.114	6,231,641	+0.13(+2.60%)
Oct 20, 2005	5.041	5.106	4.925	4.985	7,157,087	-0.01(-0.20%)
Oct 19, 2005	4.952	5.011	4.795	4.995	11,723,168	+0.03(+0.69%)
Oct 18, 2005	5.044	5.049	4.961	4.961	5,408,881	-0.08(-1.66%)
Oct 17, 2005	5.079	5.083	4.994	5.045	5,531,905	-0.02(-0.38%)
Oct 14, 2005	4.970	5.076	4.958	5.064	3,465,448	+0.09(+1.87%)
Oct 13, 2005	4.962	4.995	4.893	4.971	6,494,142	-0.03(-0.59%)
Oct 12, 2005	5.157	5.257	4.933	5.000	11,926,581	-0.15(-2.99%)
Oct 11, 2005	5.284	5.373	5.114	5.155	13,045,796	+0.06(+1.20%)
Oct 10, 2005	5.040	5.105	4.983	5.093	9,635,313	+0.14(+2.84%)
Oct 07, 2005	4.891	5.025	4.879	4.953	5,546,060	+0.07(+1.49%)
Oct 06, 2005	5.036	5.036	4.840	4.880	6,903,255	-0.14(-2.69%)
Oct 05, 2005	5.132	5.135	5.015	5.015	6,745,846	-0.15(-2.84%)
Oct 04, 2005	5.215	5.247	5.148	5.162	6,403,373	-0.03(-0.66%)
Oct 03, 2005	5.298	5.334	5.187	5.196	8,746,456	-0.09(-1.74%)
Sep 30, 2005	5.213	5.299	5.137	5.288	4,866,718	+0.09(+1.81%)
Sep 29, 2005	5.135	5.233	5.120	5.193	5,577,062	+0.06(+1.10%)
Sep 28, 2005	5.159	5.171	5.086	5.137	4,920,088	-0.00(-0.02%)
Sep 27, 2005	5.129	5.181	5.092	5.138	7,447,864	+0.04(+0.78%)
Sep 26, 2005	5.084	5.139	5.040	5.098	6,808,406	+0.06(+1.15%)
Sep 23, 2005	5.040	5.046	4.941	5.040	3,779,183	+0.05(+0.93%)
Sep 22, 2005	4.994	5.025	4.817	4.994	9,564,131	-0.02(-0.47%)
Sep 21, 2005	5.171	5.171	5.007	5.017	4,786,129	-0.15(-2.98%)
Sep 20, 2005	5.188	5.317	5.141	5.172	7,088,050	+0.01(+0.29%)
Sep 19, 2005	5.218	5.268	5.143	5.157	3,739,537	-0.10(-1.94%)
Sep 16, 2005	5.244	5.285	5.159	5.259	7,232,243	+0.03(+0.50%)
Sep 15, 2005	5.322	5.345	5.230	5.233	3,988,020	-0.07(-1.39%)
Sep 14, 2005	5.382	5.404	5.307	5.307	3,802,075	-0.09(-1.72%)
Sep 13, 2005	5.495	5.497	5.382	5.400	3,341,336	-0.07(-1.31%)
Sep 12, 2005	5.463	5.551	5.448	5.471	5,469,988	-0.02(-0.29%)
Sep 09, 2005	5.299	5.491	5.256	5.487	7,964,188	+0.19(+3.56%)
Sep 08, 2005	5.232	5.308	5.232	5.299	5,095,591	+0.03(+0.62%)
Sep 07, 2005	5.289	5.307	5.200	5.266	3,705,578	-0.02(-0.47%)
Sep 06, 2005	5.239	5.291	5.201	5.291	4,030,384	+0.06(+1.06%)
Sep 02, 2005	5.297	5.306	5.224	5.235	2,832,810	-0.04(-0.71%)
Sep 01, 2005	5.146	5.322	5.139	5.273	7,307,456	+0.11(+2.04%)
Aug 31, 2005	5.116	5.180	5.091	5.167	6,910,172	+0.07(+1.29%)
Aug 30, 2005	5.158	5.190	5.079	5.101	5,370,129	-0.09(-1.75%)
Aug 29, 2005	5.173	5.214	5.155	5.192	5,494,179	-0.00(-0.07%)
Aug 26, 2005	5.210	5.243	5.179	5.196	3,598,076	-0.03(-0.65%)
Aug 25, 2005	5.172	5.244	5.172	5.230	5,161,667	+0.05(+0.96%)
Aug 24, 2005	5.087	5.244	5.082	5.180	7,086,535	+0.09(+1.74%)
Aug 23, 2005	5.034	5.103	5.034	5.091	7,442,604	+0.02(+0.38%)
Aug 22, 2005	5.179	5.185	4.965	5.072	13,972,912	-0.12(-2.27%)
Aug 19, 2005	5.167	5.235	5.149	5.190	4,383,510	+0.01(+0.26%)
Aug 18, 2005	5.226	5.232	5.142	5.176	6,607,504	-0.07(-1.30%)
Aug 17, 2005	5.129	5.273	5.028	5.244	9,566,497	+0.11(+2.14%)
Aug 16, 2005	5.200	5.263	5.124	5.134	7,933,582	-0.10(-1.87%)
Aug 15, 2005	5.243	5.267	5.219	5.232	4,505,009	-0.05(-0.90%)
Aug 12, 2005	5.333	5.407	5.221	5.280	7,827,939	-0.13(-2.33%)
Aug 11, 2005	5.337	5.420	5.328	5.406	6,426,524	+0.06(+1.13%)
Aug 10, 2005	5.504	5.508	5.295	5.345	8,268,782	-0.13(-2.30%)
Aug 09, 2005	5.446	5.502	5.402	5.471	5,145,115	+0.07(+1.24%)
Aug 08, 2005	5.425	5.487	5.368	5.404	3,453,667	-0.02(-0.29%)
Aug 05, 2005	5.542	5.579	5.368	5.420	7,473,254	-0.14(-2.57%)
Aug 04, 2005	5.562	5.618	5.511	5.563	4,901,240	-0.06(-1.01%)
Aug 03, 2005	5.617	5.663	5.584	5.620	6,647,164	+0.01(+0.14%)
Aug 02, 2005	5.609	5.629	5.544	5.612	5,826,673	+0.03(+0.57%)
Aug 01, 2005	5.584	5.670	5.560	5.580	5,762,558	+0.01(+0.18%)
Jul 29, 2005	5.476	5.616	5.476	5.570	14,271,611	+0.22(+4.09%)
Jul 28, 2005	5.797	5.839	5.282	5.351	25,611,052	-0.33(-5.79%)
Jul 27, 2005	5.586	5.703	5.509	5.680	6,033,413	+0.09(+1.65%)
Jul 26, 2005	5.563	5.595	5.545	5.588	4,769,644	+0.05(+0.82%)
Jul 25, 2005	5.470	5.543	5.404	5.543	5,291,528	+0.06(+1.08%)
Jul 22, 2005	5.527	5.572	5.452	5.484	4,287,917	-0.04(-0.72%)
Jul 21, 2005	5.618	5.627	5.448	5.524	3,708,045	-0.09(-1.68%)
Jul 20, 2005	5.592	5.638	5.516	5.618	3,085,016	-0.01(-0.14%)
Jul 19, 2005	5.586	5.645	5.495	5.626	5,006,575	+0.10(+1.81%)
Jul 18, 2005	5.425	5.613	5.424	5.526	5,079,436	+0.07(+1.21%)
Jul 15, 2005	5.377	5.470	5.314	5.460	4,364,910	+0.12(+2.30%)
Jul 14, 2005	5.419	5.419	5.314	5.337	5,295,938	-0.05(-1.01%)
Jul 13, 2005	5.432	5.463	5.351	5.392	6,648,864	-0.03(-0.48%)
Jul 12, 2005	5.390	5.524	5.151	5.418	16,959,664	-0.11(-1.93%)
Jul 11, 2005	5.530	5.543	5.436	5.525	3,583,339	+0.03(+0.47%)
Jul 08, 2005	5.419	5.502	5.342	5.499	4,496,070	+0.11(+2.11%)
Jul 07, 2005	5.337	5.386	5.281	5.385	5,165,015	-0.04(-0.77%)
Jul 06, 2005	5.457	5.509	5.415	5.427	5,271,857	+0.02(+0.34%)
Jul 05, 2005	5.310	5.423	5.282	5.409	4,952,830	+0.05(+0.91%)
Jul 01, 2005	5.362	5.421	5.261	5.360	3,817,495	+0.01(+0.21%)
Jun 30, 2005	5.367	5.433	5.334	5.349	6,917,622	-0.02(-0.34%)
Jun 29, 2005	5.402	5.411	5.288	5.367	7,004,250	-0.01(-0.15%)
Jun 28, 2005	5.272	5.386	5.249	5.375	5,857,658	+0.13(+2.56%)
Jun 27, 2005	5.221	5.241	5.164	5.241	6,595,463	+0.02(+0.41%)
Jun 24, 2005	5.305	5.345	5.211	5.219	6,538,525	-0.08(-1.54%)
Jun 23, 2005	5.420	5.448	5.255	5.301	9,396,871	-0.10(-1.87%)
Jun 22, 2005	5.446	5.487	5.320	5.402	7,628,350	-0.01(-0.11%)
Jun 21, 2005	5.617	5.617	5.385	5.408	8,923,312	-0.16(-2.81%)
Jun 20, 2005	5.695	5.695	5.486	5.564	7,914,612	-0.13(-2.27%)
Jun 17, 2005	5.631	5.710	5.618	5.694	11,591,249	+0.08(+1.46%)
Jun 16, 2005	5.558	5.652	5.476	5.612	6,217,882	+0.09(+1.54%)
Jun 15, 2005	5.407	5.533	5.391	5.527	6,105,022	+0.12(+2.23%)
Jun 14, 2005	5.328	5.410	5.326	5.407	3,420,642	+0.05(+1.00%)
Jun 13, 2005	5.357	5.550	5.263	5.353	7,693,307	+0.00(+0.04%)
Jun 10, 2005	5.455	5.457	5.315	5.351	3,799,788	-0.06(-1.11%)
Jun 09, 2005	5.341	5.413	5.210	5.411	6,081,161	+0.09(+1.77%)
Jun 08, 2005	5.391	5.398	5.253	5.317	3,663,592	-0.04(-0.78%)
Jun 07, 2005	5.433	5.452	5.340	5.359	3,822,354	-0.06(-1.11%)
Jun 06, 2005	5.335	5.421	5.307	5.419	2,830,105	+0.08(+1.55%)
Jun 03, 2005	5.450	5.450	5.297	5.336	4,665,375	-0.11(-1.98%)
Jun 02, 2005	5.419	5.448	5.386	5.444	3,790,563	-0.00(-0.04%)
Jun 01, 2005	5.458	5.461	5.369	5.446	5,732,771	-0.00(-0.02%)
May 31, 2005	5.399	5.473	5.342	5.448	17,586,052	+0.07(+1.31%)
May 27, 2005	5.387	5.427	5.337	5.377	4,151,130	-0.00(-0.04%)
May 26, 2005	5.306	5.379	5.277	5.379	5,625,013	+0.13(+2.51%)
May 25, 2005	5.314	5.342	5.215	5.248	5,682,617	-0.07(-1.24%)
May 24, 2005	5.297	5.360	5.227	5.314	5,918,989	+0.03(+0.62%)
May 23, 2005	5.151	5.334	5.110	5.281	5,765,003	+0.12(+2.35%)
May 20, 2005	5.165	5.201	5.117	5.159	4,577,681	-0.02(-0.35%)
May 19, 2005	5.107	5.197	5.061	5.177	5,272,390	+0.08(+1.58%)
May 18, 2005	4.940	5.107	4.924	5.097	8,625,380	+0.16(+3.27%)
May 17, 2005	4.870	4.936	4.819	4.936	6,341,702	+0.04(+0.83%)
May 16, 2005	4.815	4.927	4.781	4.895	4,686,196	+0.06(+1.27%)
May 13, 2005	4.839	4.922	4.793	4.834	5,225,456	+0.03(+0.54%)
May 12, 2005	4.921	4.940	4.768	4.807	4,360,967	-0.11(-2.31%)
May 11, 2005	4.883	4.947	4.769	4.921	6,101,793	+0.05(+1.03%)
May 10, 2005	4.945	4.965	4.846	4.871	4,707,427	-0.12(-2.45%)
May 09, 2005	5.021	5.025	4.908	4.994	2,946,308	-0.02(-0.38%)
May 06, 2005	4.994	5.019	4.948	5.013	3,842,386	+0.05(+1.10%)
May 05, 2005	4.874	4.965	4.804	4.958	7,598,039	+0.11(+2.20%)
May 04, 2005	4.857	4.879	4.775	4.852	7,653,445	-0.00(-0.02%)
May 03, 2005	4.775	4.906	4.756	4.853	5,810,324	+0.06(+1.33%)
May 02, 2005	4.768	4.804	4.700	4.789	5,523,252	+0.02(+0.45%)
Apr 29, 2005	4.817	4.820	4.645	4.768	7,999,962	+0.01(+0.24%)
Apr 28, 2005	4.756	4.889	4.736	4.756	6,943,206	-0.02(-0.45%)
Apr 27, 2005	4.593	4.778	4.326	4.778	20,376,242	+0.12(+2.68%)
Apr 26, 2005	4.763	4.767	4.620	4.653	9,173,231	-0.14(-3.00%)
Apr 25, 2005	4.738	4.800	4.706	4.797	4,784,632	+0.10(+2.08%)
Apr 22, 2005	4.756	4.781	4.669	4.700	5,570,242	-0.07(-1.40%)
Apr 21, 2005	4.696	4.780	4.662	4.767	9,126,126	+0.11(+2.36%)
Apr 20, 2005	4.779	4.788	4.629	4.657	13,357,501	-0.00(-0.05%)
Apr 19, 2005	4.647	4.710	4.568	4.659	10,725,958	-0.01(-0.29%)
Apr 18, 2005	4.509	4.733	4.489	4.672	9,684,480	+0.14(+3.08%)
Apr 15, 2005	4.616	4.653	4.435	4.533	26,145,122	-0.14(-3.08%)
Apr 14, 2005	4.971	4.980	4.664	4.677	27,989,666	-0.45(-8.73%)
Apr 13, 2005	5.236	5.236	5.121	5.124	4,291,406	-0.09(-1.74%)
Apr 12, 2005	5.121	5.261	5.086	5.215	5,023,634	+0.09(+1.75%)
Apr 11, 2005	5.249	5.257	5.121	5.125	4,673,244	-0.07(-1.40%)
Apr 08, 2005	5.385	5.385	5.189	5.198	6,204,876	-0.20(-3.66%)
Apr 07, 2005	5.419	5.419	5.339	5.395	4,566,578	+0.00(+0.08%)
Apr 06, 2005	5.469	5.494	5.357	5.391	6,383,071	-0.05(-0.96%)
Apr 05, 2005	5.302	5.451	5.278	5.443	7,175,996	+0.17(+3.23%)
Apr 04, 2005	5.188	5.306	5.174	5.273	3,376,132	+0.06(+1.09%)
Apr 01, 2005	5.300	5.312	5.123	5.216	9,057,058	-0.03(-0.52%)
Mar 31, 2005	5.182	5.319	5.130	5.243	6,053,357	+0.09(+1.67%)
Mar 30, 2005	5.075	5.189	5.053	5.157	4,670,838	+0.10(+2.02%)
Mar 29, 2005	5.194	5.255	5.040	5.055	7,265,779	-0.12(-2.37%)
Mar 28, 2005	5.319	5.328	5.121	5.177	6,819,389	-0.10(-1.91%)
Mar 24, 2005	5.257	5.316	5.222	5.278	4,909,254	+0.02(+0.42%)
Mar 23, 2005	5.175	5.267	5.096	5.256	5,735,397	+0.07(+1.43%)
Mar 22, 2005	5.204	5.247	5.122	5.182	6,972,362	+0.09(+1.74%)
Mar 21, 2005	5.057	5.117	4.990	5.093	4,594,114	+0.04(+0.74%)
Mar 18, 2005	5.053	5.079	4.998	5.056	4,976,061	-0.01(-0.29%)
Mar 17, 2005	5.113	5.113	4.907	5.071	8,430,205	-0.05(-1.02%)
Mar 16, 2005	5.191	5.277	5.096	5.123	7,186,036	-0.08(-1.61%)
Mar 15, 2005	5.352	5.354	5.105	5.207	8,307,102	-0.10(-1.97%)
Mar 14, 2005	5.372	5.425	5.259	5.311	6,420,797	-0.01(-0.11%)
Mar 11, 2005	5.288	5.349	5.214	5.317	7,815,022	+0.06(+1.23%)
Mar 10, 2005	5.197	5.267	5.091	5.252	6,987,465	+0.06(+1.20%)
Mar 09, 2005	5.274	5.334	5.151	5.190	7,692,338	-0.10(-1.93%)
Mar 08, 2005	5.361	5.409	5.233	5.292	12,318,930	-0.21(-3.84%)
Mar 07, 2005	5.558	5.617	5.470	5.503	6,508,928	-0.01(-0.27%)
Mar 04, 2005	5.381	5.543	5.315	5.518	5,921,923	+0.20(+3.73%)
Mar 03, 2005	5.443	5.445	5.215	5.319	4,857,417	-0.08(-1.53%)
Mar 02, 2005	5.413	5.525	5.361	5.402	7,636,223	-0.00(-0.02%)
Mar 01, 2005	5.400	5.435	5.337	5.403	6,990,580	+0.04(+0.80%)
Feb 28, 2005	5.424	5.468	5.225	5.360	8,995,102	-0.05(-1.01%)
Feb 25, 2005	5.240	5.429	5.187	5.415	11,694,703	+0.21(+3.94%)
Feb 24, 2005	5.067	5.251	5.067	5.209	9,382,861	+0.15(+2.91%)
Feb 23, 2005	5.020	5.118	4.986	5.062	8,814,294	+0.08(+1.57%)
Feb 22, 2005	5.078	5.093	4.963	4.983	7,150,086	-0.10(-1.88%)
Feb 18, 2005	5.081	5.095	5.013	5.079	4,569,363	+0.02(+0.49%)
Feb 17, 2005	5.126	5.151	5.008	5.054	4,671,635	-0.07(-1.31%)
Feb 16, 2005	5.101	5.137	5.033	5.121	6,957,938	+0.01(+0.24%)
Feb 15, 2005	5.112	5.194	5.020	5.108	13,111,837	-0.10(-1.83%)
Feb 14, 2005	5.197	5.334	5.116	5.204	9,667,884	+0.04(+0.73%)
Feb 11, 2005	4.922	5.298	4.891	5.166	24,792,512	+0.28(+5.64%)
Feb 10, 2005	4.528	4.919	4.517	4.890	38,006,512	+0.72(+17.38%)
Feb 09, 2005	4.273	4.273	4.142	4.166	10,901,695	-0.11(-2.47%)
Feb 08, 2005	4.302	4.348	4.225	4.272	5,835,053	-0.04(-0.82%)
Feb 07, 2005	4.397	4.416	4.283	4.307	4,689,456	-0.04(-0.91%)
Feb 04, 2005	4.251	4.352	4.206	4.347	3,867,781	+0.09(+2.16%)
Feb 03, 2005	4.352	4.356	4.228	4.255	5,356,793	-0.08(-1.86%)
Feb 02, 2005	4.389	4.394	4.289	4.335	5,452,149	+0.00(+0.10%)
Feb 01, 2005	4.335	4.368	4.300	4.331	6,315,727	+0.03(+0.69%)
Jan 31, 2005	4.250	4.319	4.182	4.301	9,594,812	+0.13(+3.02%)
Jan 28, 2005	4.250	4.256	4.131	4.175	6,495,495	-0.05(-1.26%)
Jan 27, 2005	4.180	4.267	4.156	4.229	7,473,439	+0.07(+1.69%)
Jan 26, 2005	4.089	4.192	4.064	4.158	6,062,878	+0.07(+1.61%)
Jan 25, 2005	4.114	4.210	4.046	4.092	7,657,568	-0.02(-0.52%)
Jan 24, 2005	4.164	4.226	4.080	4.114	10,992,257	+0.04(+1.09%)
Jan 21, 2005	4.242	4.242	4.037	4.070	13,625,879	-0.13(-3.08%)
Jan 20, 2005	4.354	4.365	4.155	4.199	15,015,738	-0.16(-3.72%)
Jan 19, 2005	4.426	4.440	4.341	4.361	7,645,312	-0.05(-1.03%)
Jan 18, 2005	4.331	4.437	4.313	4.407	7,606,648	+0.09(+2.05%)
Jan 14, 2005	4.264	4.323	4.208	4.318	6,837,091	+0.11(+2.64%)
Jan 13, 2005	4.285	4.299	4.187	4.207	11,835,745	-0.08(-1.83%)
Jan 12, 2005	4.394	4.402	4.174	4.285	13,504,658	-0.04(-0.94%)
Jan 11, 2005	4.483	4.483	4.162	4.326	15,701,777	-0.16(-3.54%)
Jan 10, 2005	4.651	4.661	4.459	4.485	9,512,792	-0.11(-2.47%)
Jan 07, 2005	4.653	4.699	4.577	4.599	5,473,763	+0.00(+0.07%)
Jan 06, 2005	4.672	4.678	4.548	4.595	6,219,587	-0.06(-1.20%)
Jan 05, 2005	4.687	4.766	4.650	4.651	6,561,117	-0.04(-0.92%)
Jan 04, 2005	4.784	4.918	4.693	4.694	11,411,816	-0.05(-1.12%)
Jan 03, 2005	4.965	5.003	4.630	4.747	10,441,899	-0.06(-1.18%)
Dec 31, 2004	4.827	4.872	4.785	4.804	2,769,831	-0.01(-0.28%)
Dec 30, 2004	4.835	4.838	4.755	4.818	3,444,336	+0.03(+0.54%)
Dec 29, 2004	4.812	4.843	4.738	4.792	8,114,765	-0.06(-1.29%)
Dec 28, 2004	4.630	4.860	4.613	4.854	34,433,232	+0.26(+5.55%)
Dec 27, 2004	4.633	4.636	4.516	4.599	4,321,501	+0.01(+0.30%)
Dec 23, 2004	4.627	4.645	4.574	4.585	7,160,942	+0.11(+2.46%)
Dec 22, 2004	4.467	4.506	4.434	4.475	4,343,529	-0.05(-1.13%)
Dec 21, 2004	4.534	4.574	4.464	4.526	5,043,146	+0.02(+0.43%)
Dec 20, 2004	4.504	4.548	4.410	4.507	5,765,673	-0.01(-0.33%)
Dec 17, 2004	4.464	4.524	4.407	4.521	9,364,207	+0.06(+1.25%)
Dec 16, 2004	4.604	4.633	4.360	4.466	8,901,614	-0.14(-3.01%)
Dec 15, 2004	4.598	4.691	4.570	4.604	6,467,933	-0.04(-0.86%)
Dec 14, 2004	4.517	4.662	4.456	4.644	8,918,796	+0.13(+2.92%)
Dec 13, 2004	4.402	4.516	4.388	4.512	6,345,456	+0.17(+3.81%)
Dec 10, 2004	4.335	4.440	4.292	4.347	5,623,811	+0.06(+1.32%)
Dec 09, 2004	4.216	4.305	4.142	4.290	5,575,349	+0.11(+2.66%)
Dec 08, 2004	4.169	4.239	4.169	4.179	5,279,730	+0.01(+0.27%)
Dec 07, 2004	4.279	4.307	4.158	4.167	5,251,093	-0.12(-2.83%)
Dec 06, 2004	4.338	4.341	4.263	4.289	4,611,833	-0.01(-0.26%)
Dec 03, 2004	4.352	4.417	4.246	4.300	6,739,762	-0.03(-0.66%)
Dec 02, 2004	4.365	4.414	4.279	4.329	6,334,001	-0.04(-0.94%)