Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.55	11.74	11.44	11.46	1,563,219	-0.12(-1.04%)
Dec 28, 2006	11.73	11.74	11.50	11.58	1,284,326	-0.09(-0.77%)
Dec 27, 2006	11.47	11.79	11.41	11.67	3,315,435	+0.31(+2.73%)
Dec 26, 2006	11.15	11.38	11.07	11.36	1,167,625	+0.17(+1.52%)
Dec 22, 2006	11.08	11.40	11.02	11.19	2,830,080	-0.07(-0.62%)
Dec 21, 2006	11.47	11.63	11.25	11.26	2,841,648	-0.17(-1.49%)
Dec 20, 2006	11.29	11.61	11.25	11.43	2,510,107	+0.19(+1.69%)
Dec 19, 2006	11.11	11.41	11.00	11.24	3,556,747	-0.32(-2.77%)
Dec 18, 2006	11.98	12.00	11.48	11.56	3,703,490	-0.39(-3.26%)
Dec 15, 2006	11.68	12.02	11.63	11.95	5,514,514	+0.30(+2.58%)
Dec 14, 2006	11.51	11.81	11.24	11.65	5,734,896	+0.68(+6.20%)
Dec 13, 2006	11.35	11.49	10.96	10.97	5,034,288	-0.36(-3.18%)
Dec 12, 2006	11.18	11.48	11.10	11.33	8,181,739	+0.73(+6.89%)
Dec 11, 2006	10.71	10.75	10.37	10.60	2,931,972	-0.08(-0.75%)
Dec 08, 2006	10.66	10.78	10.60	10.68	2,327,334	+0.01(+0.09%)
Dec 07, 2006	10.91	10.98	10.57	10.67	3,040,286	-0.14(-1.30%)
Dec 06, 2006	10.74	10.95	10.66	10.81	3,159,659	+0.17(+1.60%)
Dec 05, 2006	11.14	11.25	10.58	10.64	5,349,873	-0.30(-2.74%)
Dec 04, 2006	10.59	11.20	10.56	10.94	6,211,100	+0.64(+6.21%)
Dec 01, 2006	10.30	10.36	10.19	10.30	2,905,647	+0.03(+0.29%)
Nov 30, 2006	10.14	10.32	10.03	10.27	3,007,200	+0.14(+1.38%)
Nov 29, 2006	10.36	10.47	10.07	10.13	2,681,709	-0.14(-1.36%)
Nov 28, 2006	10.10	10.37	10.04	10.27	3,303,131	+0.12(+1.18%)
Nov 27, 2006	10.53	10.59	10.05	10.15	3,644,708	-0.44(-4.15%)
Nov 24, 2006	10.60	10.69	10.40	10.59	663,041	-0.05(-0.47%)
Nov 22, 2006	10.35	10.79	10.31	10.64	2,423,500	+0.25(+2.41%)
Nov 21, 2006	10.45	10.55	10.20	10.39	2,902,659	-0.10(-0.95%)
Nov 20, 2006	10.64	10.68	10.39	10.49	2,469,818	-0.11(-1.04%)
Nov 17, 2006	10.40	10.63	10.12	10.60	2,992,194	+0.19(+1.83%)
Nov 16, 2006	10.62	10.69	10.40	10.41	2,615,313	-0.18(-1.70%)
Nov 15, 2006	10.73	10.84	10.41	10.59	6,313,833	-0.40(-3.64%)
Nov 14, 2006	10.85	11.01	10.64	10.99	2,929,480	+0.19(+1.76%)
Nov 13, 2006	10.75	10.98	10.68	10.80	2,441,328	+0.11(+1.03%)
Nov 10, 2006	10.51	10.88	10.46	10.69	2,620,438	+0.36(+3.48%)
Nov 09, 2006	11.27	11.29	10.20	10.33	6,430,908	-0.92(-8.18%)
Nov 08, 2006	10.80	11.42	10.71	11.25	3,114,009	+0.22(+1.99%)
Nov 07, 2006	11.45	11.45	11.01	11.03	4,056,110	-0.24(-2.13%)
Nov 06, 2006	10.94	11.45	10.91	11.27	3,744,398	+0.47(+4.35%)
Nov 03, 2006	10.86	11.03	10.69	10.80	2,041,563	+0.05(+0.47%)
Nov 02, 2006	10.92	11.00	10.67	10.75	3,056,554	-0.18(-1.65%)
Nov 01, 2006	11.57	11.73	10.87	10.93	3,265,393	-0.61(-5.29%)
Oct 31, 2006	11.60	12.08	11.40	11.54	8,870,968	+0.63(+5.77%)
Oct 30, 2006	10.15	10.93	10.12	10.91	3,941,856	+0.79(+7.81%)
Oct 27, 2006	10.32	10.32	10.03	10.12	2,560,155	-0.20(-1.94%)
Oct 26, 2006	10.22	10.32	9.880	10.32	2,079,423	+0.14(+1.38%)
Oct 25, 2006	10.10	10.22	9.820	10.18	2,732,158	+0.19(+1.90%)
Oct 24, 2006	9.960	10.08	9.780	9.990	2,963,075	+0.17(+1.73%)
Oct 23, 2006	9.430	9.820	9.310	9.820	1,626,178	+0.47(+5.03%)
Oct 20, 2006	9.560	9.730	9.330	9.350	1,890,824	-0.14(-1.48%)
Oct 19, 2006	9.490	9.550	9.240	9.490	1,972,618	-0.01(-0.11%)
Oct 18, 2006	9.860	9.930	9.380	9.500	2,987,313	-0.33(-3.36%)
Oct 17, 2006	9.920	9.960	9.720	9.830	1,509,051	-0.17(-1.70%)
Oct 16, 2006	10.12	10.24	9.920	10.00	1,681,640	+0.00(+0.00%)
Oct 13, 2006	9.800	10.00	9.720	10.00	1,911,314	+0.25(+2.56%)
Oct 12, 2006	9.600	9.900	9.350	9.750	3,883,938	-0.21(-2.11%)
Oct 11, 2006	9.700	10.36	9.500	9.960	6,067,377	+0.35(+3.64%)
Oct 10, 2006	9.210	9.700	9.190	9.610	3,136,350	+0.42(+4.57%)
Oct 09, 2006	9.005	9.210	8.840	9.190	2,202,332	+0.18(+2.00%)
Oct 06, 2006	8.660	9.260	8.450	9.010	4,590,797	+0.33(+3.80%)
Oct 05, 2006	7.960	8.710	7.940	8.680	2,852,518	+0.72(+9.05%)
Oct 04, 2006	7.710	7.980	7.700	7.960	2,187,406	+0.26(+3.38%)
Oct 03, 2006	7.760	7.860	7.640	7.700	2,218,664	-0.17(-2.16%)