Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4.827	4.873	4.785	4.804	2,769,598	-0.01(-0.28%)
Dec 30, 2004	4.835	4.839	4.756	4.818	3,444,046	+0.03(+0.54%)
Dec 29, 2004	4.812	4.843	4.739	4.792	8,114,081	-0.06(-1.29%)
Dec 28, 2004	4.631	4.860	4.614	4.854	34,430,328	+0.26(+5.55%)
Dec 27, 2004	4.633	4.636	4.516	4.599	4,321,137	+0.01(+0.30%)
Dec 23, 2004	4.627	4.646	4.574	4.585	7,160,338	+0.11(+2.46%)
Dec 22, 2004	4.467	4.506	4.434	4.475	4,343,163	-0.05(-1.13%)
Dec 21, 2004	4.534	4.574	4.464	4.526	5,042,721	+0.02(+0.43%)
Dec 20, 2004	4.505	4.548	4.411	4.507	5,765,187	-0.01(-0.33%)
Dec 17, 2004	4.464	4.524	4.407	4.522	9,363,418	+0.06(+1.25%)
Dec 16, 2004	4.605	4.633	4.361	4.466	8,900,864	-0.14(-3.01%)
Dec 15, 2004	4.598	4.691	4.571	4.605	6,467,388	-0.04(-0.86%)
Dec 14, 2004	4.517	4.663	4.456	4.644	8,918,044	+0.13(+2.92%)
Dec 13, 2004	4.403	4.516	4.388	4.513	6,344,921	+0.17(+3.81%)
Dec 10, 2004	4.336	4.440	4.293	4.347	5,623,337	+0.06(+1.32%)
Dec 09, 2004	4.217	4.305	4.143	4.290	5,574,879	+0.11(+2.66%)
Dec 08, 2004	4.169	4.239	4.169	4.179	5,279,285	+0.01(+0.27%)
Dec 07, 2004	4.279	4.307	4.159	4.168	5,250,650	-0.12(-2.83%)
Dec 06, 2004	4.338	4.341	4.263	4.289	4,611,444	-0.01(-0.26%)
Dec 03, 2004	4.353	4.417	4.246	4.301	6,739,194	-0.03(-0.66%)
Dec 02, 2004	4.365	4.414	4.279	4.329	6,333,468	-0.04(-0.94%)
Dec 01, 2004	4.347	4.440	4.344	4.370	6,239,635	+0.04(+0.97%)
Nov 30, 2004	4.408	4.448	4.328	4.328	5,331,267	-0.07(-1.62%)
Nov 29, 2004	4.491	4.507	4.278	4.399	6,939,193	-0.05(-1.11%)
Nov 26, 2004	4.370	4.513	4.345	4.448	2,414,973	+0.08(+1.92%)
Nov 24, 2004	4.302	4.369	4.246	4.364	2,361,228	+0.07(+1.61%)
Nov 23, 2004	4.215	4.301	4.161	4.295	6,254,613	+0.07(+1.78%)
Nov 22, 2004	4.200	4.302	3.516	4.220	16,780,144	-0.09(-1.98%)
Nov 19, 2004	4.375	4.377	4.268	4.305	3,923,340	-0.06(-1.27%)
Nov 18, 2004	4.391	4.395	4.296	4.361	4,751,973	-0.02(-0.47%)
Nov 17, 2004	4.280	4.457	4.269	4.381	4,833,470	+0.07(+1.58%)
Nov 16, 2004	4.355	4.370	4.281	4.313	4,275,322	+0.00(+0.00%)
Nov 15, 2004	4.357	4.392	4.273	4.313	6,259,018	-0.03(-0.76%)
Nov 12, 2004	4.236	4.348	4.207	4.346	5,651,971	+0.13(+3.18%)
Nov 11, 2004	4.143	4.219	4.114	4.212	5,167,390	+0.07(+1.73%)
Nov 10, 2004	4.171	4.171	4.089	4.140	5,633,469	-0.02(-0.44%)
Nov 09, 2004	4.172	4.197	4.104	4.159	4,421,136	+0.00(+0.03%)
Nov 08, 2004	4.159	4.222	4.135	4.158	4,695,585	+0.02(+0.52%)
Nov 05, 2004	4.206	4.211	4.059	4.136	7,101,307	+0.00(+0.08%)
Nov 04, 2004	4.100	4.145	4.052	4.133	4,744,043	+0.04(+0.97%)
Nov 03, 2004	4.093	4.302	3.975	4.093	17,862,520	+0.15(+3.83%)
Nov 02, 2004	3.879	4.116	3.827	3.942	13,045,349	+0.08(+2.07%)
Nov 01, 2004	3.927	3.940	3.814	3.862	10,107,029	+0.00(+0.08%)
Oct 29, 2004	3.941	3.992	3.831	3.859	10,301,301	-0.08(-2.07%)
Oct 28, 2004	3.776	3.966	3.767	3.941	13,793,365	+0.21(+5.69%)
Oct 27, 2004	3.625	3.742	3.519	3.728	9,531,699	+0.23(+6.69%)
Oct 26, 2004	3.558	3.624	3.442	3.495	14,775,301	-0.17(-4.53%)
Oct 25, 2004	3.637	3.740	3.598	3.660	10,129,936	+0.03(+0.84%)
Oct 22, 2004	3.626	3.651	3.553	3.630	9,012,758	+0.02(+0.66%)
Oct 21, 2004	3.606	3.660	3.585	3.606	9,610,554	+0.03(+0.73%)
Oct 20, 2004	3.582	3.617	3.522	3.580	7,138,752	-0.03(-0.85%)
Oct 19, 2004	3.662	3.706	3.590	3.610	4,953,735	-0.04(-1.21%)
Oct 18, 2004	3.671	3.679	3.633	3.655	5,335,232	-0.01(-0.34%)
Oct 15, 2004	3.680	3.721	3.604	3.667	8,747,560	+0.02(+0.47%)
Oct 14, 2004	3.632	3.694	3.614	3.650	4,435,674	+0.03(+0.88%)
Oct 13, 2004	3.717	3.751	3.609	3.618	6,616,727	-0.04(-1.21%)
Oct 12, 2004	3.537	3.675	3.524	3.663	10,126,412	+0.17(+4.81%)
Oct 11, 2004	3.433	3.528	3.433	3.495	5,762,984	+0.06(+1.82%)
Oct 08, 2004	3.533	3.536	3.417	3.432	9,051,965	-0.10(-2.83%)
Oct 07, 2004	3.519	3.553	3.482	3.532	6,811,000	+0.01(+0.21%)
Oct 06, 2004	3.438	3.539	3.365	3.525	8,806,591	-0.02(-0.53%)
Oct 05, 2004	3.558	3.603	3.523	3.543	7,209,237	+0.00(+0.06%)
Oct 04, 2004	3.507	3.605	3.462	3.541	8,680,159	+0.12(+3.45%)
Oct 01, 2004	3.447	3.472	3.389	3.423	5,720,693	-0.04(-1.15%)
Sep 30, 2004	3.321	3.479	3.313	3.463	12,255,483	+0.12(+3.46%)
Sep 29, 2004	3.240	3.405	3.230	3.347	10,347,557	+0.11(+3.51%)
Sep 28, 2004	3.178	3.245	3.178	3.234	3,346,689	+0.05(+1.53%)
Sep 27, 2004	3.227	3.244	3.171	3.185	2,859,906	-0.06(-1.89%)
Sep 24, 2004	3.252	3.282	3.230	3.246	4,183,692	+0.00(+0.07%)
Sep 23, 2004	3.215	3.263	3.210	3.244	3,066,073	+0.01(+0.35%)
Sep 22, 2004	3.276	3.301	3.211	3.232	3,203,518	-0.06(-1.86%)
Sep 21, 2004	3.236	3.323	3.236	3.294	2,391,625	+0.05(+1.65%)
Sep 20, 2004	3.270	3.309	3.226	3.240	2,871,800	-0.03(-0.90%)
Sep 17, 2004	3.295	3.329	3.235	3.270	3,983,692	-0.03(-0.96%)
Sep 16, 2004	3.269	3.327	3.268	3.302	2,633,915	+0.04(+1.18%)
Sep 15, 2004	3.303	3.326	3.227	3.263	3,088,980	-0.07(-2.08%)
Sep 14, 2004	3.292	3.348	3.281	3.332	5,534,350	-0.02(-0.47%)
Sep 13, 2004	3.346	3.371	3.315	3.348	3,380,169	+0.03(+1.03%)
Sep 10, 2004	3.347	3.357	3.262	3.314	5,081,488	+0.03(+1.04%)
Sep 09, 2004	3.190	3.303	3.178	3.280	9,972,668	+0.12(+3.66%)
Sep 08, 2004	3.116	3.206	3.084	3.164	4,601,753	+0.05(+1.75%)
Sep 07, 2004	3.128	3.166	3.087	3.110	5,426,861	-0.01(-0.33%)
Sep 03, 2004	3.113	3.167	3.101	3.120	2,966,073	-0.04(-1.12%)
Sep 02, 2004	3.178	3.206	3.087	3.155	6,031,706	-0.02(-0.64%)
Sep 01, 2004	3.116	3.179	3.076	3.176	5,130,827	+0.06(+2.04%)
Aug 31, 2004	3.058	3.120	3.057	3.112	6,171,794	+0.05(+1.74%)
Aug 30, 2004	3.067	3.085	3.024	3.059	4,411,885	-0.03(-0.99%)
Aug 27, 2004	3.069	3.121	3.060	3.089	3,283,694	+0.02(+0.81%)
Aug 26, 2004	3.049	3.085	3.007	3.065	5,558,579	+0.02(+0.56%)
Aug 25, 2004	2.957	3.059	2.919	3.047	3,084,575	+0.07(+2.48%)
Aug 24, 2004	2.990	3.008	2.923	2.974	1,915,855	+0.01(+0.42%)
Aug 23, 2004	3.009	3.030	2.958	2.961	2,664,752	-0.05(-1.62%)
Aug 20, 2004	2.923	3.019	2.915	3.010	1,828,190	+0.08(+2.67%)
Aug 19, 2004	2.987	2.990	2.895	2.932	2,879,730	-0.03(-1.11%)
Aug 18, 2004	2.855	2.985	2.836	2.965	3,883,692	+0.09(+3.04%)
Aug 17, 2004	2.880	2.945	2.868	2.877	3,374,442	+0.01(+0.28%)
Aug 16, 2004	2.826	2.899	2.803	2.869	4,430,828	+0.05(+1.73%)
Aug 13, 2004	2.771	2.825	2.726	2.820	4,585,453	+0.04(+1.55%)
Aug 12, 2004	2.855	2.940	2.769	2.777	4,580,608	-0.09(-3.13%)
Aug 11, 2004	2.845	2.906	2.831	2.867	5,156,818	-0.05(-1.56%)
Aug 10, 2004	2.881	2.927	2.819	2.912	3,802,635	+0.06(+1.99%)
Aug 09, 2004	2.819	2.903	2.793	2.856	4,900,431	+0.05(+1.66%)
Aug 06, 2004	2.840	2.842	2.748	2.809	7,588,091	-0.07(-2.60%)
Aug 05, 2004	2.969	2.979	2.881	2.884	6,096,904	-0.09(-2.90%)
Aug 04, 2004	2.985	2.985	2.894	2.970	6,276,639	-0.03(-1.02%)
Aug 03, 2004	3.079	3.117	2.993	3.001	3,151,271	-0.08(-2.72%)
Aug 02, 2004	3.093	3.119	2.991	3.085	5,516,729	-0.04(-1.34%)
Jul 30, 2004	3.096	3.150	3.059	3.127	4,790,739	+0.01(+0.44%)
Jul 29, 2004	3.118	3.160	3.077	3.113	5,860,341	+0.04(+1.18%)
Jul 28, 2004	3.163	3.170	2.991	3.077	7,310,558	-0.05(-1.45%)
Jul 27, 2004	2.883	3.163	2.882	3.122	12,689,402	+0.19(+6.55%)
Jul 26, 2004	2.822	2.968	2.759	2.931	17,246,222	+0.34(+12.95%)
Jul 23, 2004	2.679	2.704	2.595	2.595	2,804,399	-0.09(-3.50%)
Jul 22, 2004	2.683	2.724	2.592	2.689	5,151,972	+0.00(+0.17%)
Jul 21, 2004	2.741	2.803	2.684	2.684	5,807,477	-0.08(-2.84%)
Jul 20, 2004	2.802	2.803	2.725	2.763	6,041,838	-0.03(-1.20%)
Jul 19, 2004	2.816	2.866	2.758	2.796	4,102,194	-0.03(-1.14%)
Jul 16, 2004	2.865	2.881	2.811	2.828	3,064,751	-0.02(-0.72%)
Jul 15, 2004	2.873	2.883	2.823	2.849	3,705,279	-0.02(-0.55%)
Jul 14, 2004	2.836	2.916	2.807	2.865	4,102,194	+0.00(+0.00%)
Jul 13, 2004	2.877	2.883	2.816	2.865	7,234,347	+0.12(+4.51%)
Jul 12, 2004	2.725	2.775	2.701	2.741	8,462,538	-0.07(-2.66%)
Jul 09, 2004	2.689	2.826	2.689	2.816	5,208,800	+0.13(+4.77%)
Jul 08, 2004	2.730	2.757	2.667	2.688	4,927,743	-0.06(-2.31%)
Jul 07, 2004	2.742	2.809	2.732	2.751	2,799,554	-0.00(-0.14%)
Jul 06, 2004	2.833	2.834	2.697	2.755	6,051,970	-0.06(-1.96%)
Jul 02, 2004	2.826	2.844	2.785	2.810	3,197,791	-0.00(-0.16%)
Jul 01, 2004	2.908	2.928	2.806	2.815	5,636,112	-0.07(-2.40%)
Jun 30, 2004	2.845	2.893	2.839	2.884	4,928,184	+0.02(+0.71%)
Jun 29, 2004	2.915	2.923	2.800	2.864	13,840,501	-0.13(-4.21%)
Jun 28, 2004	3.002	3.024	2.933	2.990	8,396,019	+0.05(+1.58%)
Jun 25, 2004	2.894	2.983	2.884	2.943	6,062,983	+0.07(+2.61%)
Jun 24, 2004	2.894	2.927	2.852	2.868	5,601,751	-0.01(-0.43%)
Jun 23, 2004	2.792	2.881	2.775	2.881	5,575,760	+0.09(+3.17%)
Jun 22, 2004	2.860	2.882	2.778	2.792	5,577,081	-0.03(-1.01%)
Jun 21, 2004	2.836	2.891	2.788	2.820	6,380,163	+0.04(+1.39%)
Jun 18, 2004	2.760	2.836	2.747	2.782	7,862,980	+1.38(+98.82%)
Jun 17, 2004	1.399	1.405	1.379	1.399	7,384,126	-0.00(-0.12%)
Jun 16, 2004	1.382	1.407	1.381	1.401	8,343,596	+0.02(+1.79%)
Jun 15, 2004	1.321	1.404	1.317	1.376	15,717,150	+0.06(+4.71%)
Jun 14, 2004	1.298	1.328	1.298	1.314	6,786,771	+0.01(+0.78%)
Jun 10, 2004	1.291	1.316	1.285	1.304	4,407,921	+0.02(+1.17%)
Jun 09, 2004	1.294	1.309	1.286	1.289	3,738,318	-0.02(-1.22%)
Jun 08, 2004	1.298	1.315	1.281	1.305	3,515,411	+0.00(+0.20%)
Jun 07, 2004	1.285	1.309	1.282	1.302	3,875,763	+0.02(+1.86%)
Jun 04, 2004	1.280	1.308	1.268	1.279	7,675,756	+0.02(+1.90%)
Jun 03, 2004	1.314	1.314	1.248	1.255	10,697,776	-0.06(-4.51%)
Jun 02, 2004	1.310	1.324	1.300	1.314	5,799,107	+0.01(+0.39%)
Jun 01, 2004	1.296	1.341	1.292	1.309	8,013,200	-0.00(-0.24%)
May 28, 2004	1.294	1.314	1.278	1.312	5,281,928	+0.02(+1.51%)
May 27, 2004	1.308	1.315	1.278	1.292	3,182,372	-0.01(-0.76%)
May 26, 2004	1.293	1.321	1.291	1.302	9,099,542	+0.01(+0.48%)
May 25, 2004	1.255	1.296	1.233	1.296	8,852,846	+0.04(+3.37%)
May 24, 2004	1.254	1.266	1.246	1.254	6,435,229	+0.03(+2.27%)
May 21, 2004	1.220	1.231	1.207	1.226	4,309,242	+0.02(+1.24%)
May 20, 2004	1.209	1.246	1.205	1.211	7,172,673	-0.01(-0.54%)
May 19, 2004	1.221	1.266	1.209	1.218	9,333,902	-0.00(-0.26%)
May 18, 2004	1.218	1.261	1.199	1.221	22,887,180	+0.06(+5.60%)
May 17, 2004	1.120	1.177	1.112	1.156	22,416,696	-0.04(-3.02%)
May 14, 2004	1.246	1.247	1.123	1.192	25,685,412	-0.05(-4.30%)
May 13, 2004	1.221	1.268	1.200	1.246	7,758,575	+0.02(+1.62%)
May 12, 2004	1.212	1.229	1.188	1.226	10,164,738	+0.01(+0.98%)
May 11, 2004	1.217	1.239	1.204	1.214	6,276,639	+0.00(+0.23%)
May 10, 2004	1.199	1.239	1.177	1.211	14,359,443	-0.00(-0.21%)
May 07, 2004	1.253	1.257	1.213	1.214	13,470,458	-0.04(-3.41%)
May 06, 2004	1.263	1.276	1.253	1.256	7,148,003	-0.02(-1.34%)
May 05, 2004	1.250	1.283	1.247	1.273	5,186,774	+0.03(+2.72%)
May 04, 2004	1.213	1.259	1.213	1.240	6,793,819	+0.02(+1.68%)
May 03, 2004	1.228	1.248	1.207	1.219	11,978,831	-0.01(-0.67%)
Apr 30, 2004	1.239	1.270	1.226	1.228	7,110,118	-0.01(-1.10%)
Apr 29, 2004	1.254	1.284	1.223	1.241	7,945,359	-0.03(-2.26%)
Apr 28, 2004	1.319	1.320	1.248	1.270	13,245,789	-0.05(-3.68%)
Apr 27, 2004	1.351	1.353	1.316	1.318	9,039,630	-0.03(-2.50%)
Apr 26, 2004	1.363	1.372	1.340	1.352	6,778,841	-0.02(-1.18%)
Apr 23, 2004	1.385	1.399	1.348	1.368	9,133,022	-0.01(-0.99%)
Apr 22, 2004	1.343	1.390	1.326	1.382	7,185,008	+0.04(+3.13%)
Apr 21, 2004	1.320	1.348	1.306	1.340	8,302,186	+0.02(+1.50%)
Apr 20, 2004	1.305	1.371	1.292	1.320	20,104,806	-0.04(-3.18%)
Apr 19, 2004	1.323	1.375	1.317	1.363	9,163,859	+0.05(+3.42%)
Apr 16, 2004	1.315	1.321	1.301	1.318	5,774,438	+0.00(+0.35%)
Apr 15, 2004	1.317	1.333	1.286	1.314	7,193,818	+0.00(+0.11%)
Apr 14, 2004	1.307	1.319	1.306	1.312	10,071,346	-0.01(-0.98%)
Apr 13, 2004	1.372	1.373	1.319	1.325	9,436,105	-0.01(-0.51%)
Apr 12, 2004	1.332	1.340	1.324	1.332	3,267,835	+0.00(+0.34%)
Apr 08, 2004	1.346	1.368	1.318	1.328	3,895,146	-0.00(-0.26%)
Apr 07, 2004	1.340	1.341	1.308	1.331	4,987,655	-0.01(-0.70%)
Apr 06, 2004	1.379	1.380	1.329	1.340	4,887,215	-0.04(-2.86%)
Apr 05, 2004	1.371	1.381	1.357	1.380	5,896,023	+0.02(+1.10%)
Apr 02, 2004	1.342	1.376	1.338	1.365	8,940,071	+0.05(+4.16%)
Apr 01, 2004	1.283	1.315	1.283	1.310	6,340,956	+0.03(+2.06%)
Mar 31, 2004	1.282	1.295	1.263	1.284	8,955,930	-0.00(-0.31%)
Mar 30, 2004	1.297	1.310	1.268	1.288	8,925,974	-0.01(-0.79%)
Mar 29, 2004	1.279	1.317	1.279	1.298	7,657,253	+0.03(+2.74%)
Mar 26, 2004	1.259	1.293	1.250	1.264	7,688,090	+0.01(+0.50%)
Mar 25, 2004	1.206	1.271	1.203	1.257	15,293,362	+0.06(+5.20%)
Mar 24, 2004	1.195	1.207	1.145	1.195	14,715,390	+0.01(+0.50%)
Mar 23, 2004	1.224	1.224	1.189	1.189	9,072,229	-0.02(-1.60%)
Mar 22, 2004	1.236	1.236	1.185	1.208	8,406,151	-0.04(-2.98%)
Mar 19, 2004	1.249	1.275	1.228	1.246	6,335,670	+0.00(+0.37%)
Mar 18, 2004	1.266	1.266	1.223	1.241	6,927,739	-0.02(-1.55%)
Mar 17, 2004	1.241	1.271	1.235	1.261	9,602,624	+0.03(+2.23%)
Mar 16, 2004	1.226	1.254	1.210	1.233	12,540,945	+0.02(+1.23%)
Mar 15, 2004	1.246	1.248	1.210	1.218	8,359,455	-0.02(-1.99%)
Mar 12, 2004	1.221	1.255	1.215	1.243	7,304,831	+0.03(+2.10%)
Mar 11, 2004	1.194	1.251	1.190	1.217	11,666,937	+0.02(+1.56%)
Mar 10, 2004	1.224	1.252	1.194	1.199	10,464,297	-0.03(-2.49%)
Mar 09, 2004	1.263	1.283	1.223	1.229	13,652,837	-0.04(-3.09%)
Mar 08, 2004	1.319	1.319	1.263	1.268	11,037,864	-0.05(-3.58%)
Mar 05, 2004	1.286	1.319	1.259	1.315	11,707,466	+0.02(+1.29%)
Mar 04, 2004	1.291	1.313	1.278	1.299	6,803,511	+0.02(+1.26%)
Mar 03, 2004	1.300	1.312	1.270	1.283	15,555,917	-0.02(-1.65%)
Mar 02, 2004	1.325	1.338	1.291	1.304	13,648,431	-0.05(-3.47%)
Mar 01, 2004	1.336	1.367	1.332	1.351	9,648,439	+0.01(+0.72%)
Feb 27, 2004	1.373	1.383	1.341	1.341	7,828,178	-0.02(-1.50%)
Feb 26, 2004	1.364	1.368	1.340	1.362	5,703,072	+0.00(+0.12%)
Feb 25, 2004	1.329	1.370	1.322	1.360	4,743,603	+0.03(+2.48%)
Feb 24, 2004	1.344	1.355	1.307	1.327	11,643,149	-0.03(-2.18%)
Feb 23, 2004	1.416	1.419	1.355	1.357	14,068,695	-0.02(-1.77%)
Feb 20, 2004	1.349	1.407	1.334	1.381	11,842,268	+0.03(+2.48%)
Feb 19, 2004	1.410	1.415	1.332	1.348	15,298,648	-0.05(-3.51%)
Feb 18, 2004	1.413	1.419	1.388	1.397	7,090,735	-0.01(-0.57%)
Feb 17, 2004	1.402	1.426	1.383	1.405	14,961,204	-0.02(-1.26%)
Feb 13, 2004	1.474	1.480	1.406	1.422	18,340,934	-0.05(-3.39%)
Feb 12, 2004	1.510	1.510	1.460	1.472	7,436,109	-0.01(-0.35%)
Feb 11, 2004	1.437	1.487	1.433	1.477	8,340,953	+0.04(+2.52%)
Feb 10, 2004	1.477	1.483	1.366	1.441	35,616,672	-0.03(-2.23%)
Feb 09, 2004	1.511	1.512	1.471	1.474	16,034,330	-0.03(-1.98%)
Feb 06, 2004	1.493	1.517	1.488	1.504	8,175,314	+0.00(+0.28%)
Feb 05, 2004	1.476	1.511	1.468	1.500	8,051,966	+0.03(+1.97%)
Feb 04, 2004	1.530	1.530	1.467	1.471	11,926,849	-0.07(-4.27%)
Feb 03, 2004	1.530	1.556	1.516	1.536	8,888,088	+0.01(+0.82%)
Feb 02, 2004	1.539	1.559	1.510	1.524	6,001,750	-0.01(-0.83%)
Jan 30, 2004	1.546	1.557	1.510	1.537	6,207,917	+0.00(+0.24%)
Jan 29, 2004	1.543	1.559	1.496	1.533	15,984,991	-0.01(-0.50%)
Jan 28, 2004	1.602	1.606	1.531	1.540	14,134,774	-0.06(-3.50%)
Jan 27, 2004	1.598	1.621	1.583	1.596	13,732,132	+0.01(+0.90%)
Jan 26, 2004	1.611	1.613	1.569	1.582	10,616,719	-0.03(-1.59%)
Jan 23, 2004	1.577	1.623	1.576	1.608	13,622,000	+0.03(+1.81%)
Jan 22, 2004	1.580	1.582	1.555	1.579	17,574,414	+0.01(+0.36%)
Jan 21, 2004	1.500	1.577	1.497	1.573	60,213,980	+0.11(+7.54%)
Jan 20, 2004	1.510	1.510	1.455	1.463	14,110,986	-0.04(-2.84%)
Jan 16, 2004	1.505	1.518	1.483	1.506	8,573,551	+0.01(+0.89%)
Jan 15, 2004	1.462	1.507	1.427	1.493	11,459,281	+0.03(+2.12%)
Jan 14, 2004	1.431	1.466	1.424	1.462	9,726,562	+0.03(+2.22%)
Jan 13, 2004	1.460	1.475	1.400	1.430	10,762,508	-0.06(-3.80%)
Jan 12, 2004	1.470	1.501	1.456	1.486	13,025,983	+0.04(+2.71%)
Jan 09, 2004	1.474	1.531	1.431	1.447	16,148,638	-0.02(-1.22%)
Jan 08, 2004	1.499	1.507	1.455	1.465	10,130,165	-0.02(-1.51%)
Jan 07, 2004	1.457	1.487	1.438	1.487	15,500,278	+0.05(+3.29%)
Jan 06, 2004	1.421	1.464	1.390	1.440	15,799,088	+0.01(+0.85%)
Jan 05, 2004	1.390	1.444	1.355	1.428	24,698,630	+0.09(+6.93%)