Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	1.282	1.295	1.263	1.284	8,956,685	-0.00(-0.31%)
Mar 30, 2004	1.297	1.309	1.268	1.288	8,926,726	-0.01(-0.79%)
Mar 29, 2004	1.279	1.317	1.279	1.298	7,657,899	+0.03(+2.74%)
Mar 26, 2004	1.259	1.293	1.250	1.263	7,688,738	+0.01(+0.50%)
Mar 25, 2004	1.206	1.271	1.203	1.257	15,294,651	+0.06(+5.20%)
Mar 24, 2004	1.194	1.207	1.145	1.195	14,716,630	+0.01(+0.50%)
Mar 23, 2004	1.224	1.224	1.189	1.189	9,072,994	-0.02(-1.60%)
Mar 22, 2004	1.236	1.236	1.185	1.208	8,406,860	-0.04(-2.98%)
Mar 19, 2004	1.249	1.275	1.227	1.246	6,336,204	+0.00(+0.37%)
Mar 18, 2004	1.265	1.265	1.223	1.241	6,928,323	-0.02(-1.55%)
Mar 17, 2004	1.240	1.271	1.234	1.261	9,603,434	+0.03(+2.23%)
Mar 16, 2004	1.226	1.254	1.210	1.233	12,542,002	+0.02(+1.23%)
Mar 15, 2004	1.246	1.248	1.210	1.218	8,360,159	-0.02(-1.99%)
Mar 12, 2004	1.221	1.255	1.215	1.243	7,305,447	+0.03(+2.10%)
Mar 11, 2004	1.194	1.251	1.190	1.217	11,667,921	+0.02(+1.56%)
Mar 10, 2004	1.224	1.252	1.194	1.198	10,465,179	-0.03(-2.49%)
Mar 09, 2004	1.263	1.283	1.223	1.229	13,653,988	-0.04(-3.09%)
Mar 08, 2004	1.319	1.319	1.263	1.268	11,038,794	-0.05(-3.58%)
Mar 05, 2004	1.286	1.319	1.259	1.315	11,708,453	+0.02(+1.29%)
Mar 04, 2004	1.291	1.313	1.278	1.299	6,804,084	+0.02(+1.26%)
Mar 03, 2004	1.299	1.311	1.270	1.282	15,557,228	-0.02(-1.65%)
Mar 02, 2004	1.325	1.338	1.291	1.304	13,649,582	-0.05(-3.47%)
Mar 01, 2004	1.336	1.366	1.332	1.351	9,649,253	+0.01(+0.72%)
Feb 27, 2004	1.373	1.383	1.341	1.341	7,828,838	-0.02(-1.50%)
Feb 26, 2004	1.364	1.368	1.339	1.362	5,703,553	+0.00(+0.13%)
Feb 25, 2004	1.329	1.370	1.322	1.360	4,744,003	+0.03(+2.48%)
Feb 24, 2004	1.344	1.355	1.307	1.327	11,644,130	-0.03(-2.18%)
Feb 23, 2004	1.416	1.419	1.355	1.357	14,069,881	-0.02(-1.77%)
Feb 20, 2004	1.349	1.407	1.334	1.381	11,843,266	+0.03(+2.48%)
Feb 19, 2004	1.410	1.415	1.332	1.347	15,299,938	-0.05(-3.51%)
Feb 18, 2004	1.413	1.419	1.387	1.397	7,091,332	-0.01(-0.57%)
Feb 17, 2004	1.402	1.426	1.383	1.404	14,962,465	-0.02(-1.26%)
Feb 13, 2004	1.474	1.480	1.406	1.422	18,342,480	-0.05(-3.39%)
Feb 12, 2004	1.510	1.510	1.460	1.472	7,436,735	-0.01(-0.35%)
Feb 11, 2004	1.437	1.486	1.433	1.477	8,341,656	+0.04(+2.52%)
Feb 10, 2004	1.477	1.483	1.366	1.441	35,619,672	-0.03(-2.23%)
Feb 09, 2004	1.511	1.512	1.471	1.474	16,035,681	-0.03(-1.98%)
Feb 06, 2004	1.493	1.517	1.488	1.504	8,176,003	+0.00(+0.28%)
Feb 05, 2004	1.476	1.511	1.467	1.500	8,052,645	+0.03(+1.97%)
Feb 04, 2004	1.530	1.530	1.467	1.471	11,927,854	-0.07(-4.27%)
Feb 03, 2004	1.530	1.556	1.515	1.536	8,888,838	+0.01(+0.82%)
Feb 02, 2004	1.539	1.559	1.510	1.524	6,002,256	-0.01(-0.83%)
Jan 30, 2004	1.546	1.557	1.509	1.536	6,208,440	+0.00(+0.24%)
Jan 29, 2004	1.543	1.559	1.496	1.533	15,986,338	-0.01(-0.50%)
Jan 28, 2004	1.602	1.606	1.531	1.540	14,135,966	-0.06(-3.50%)
Jan 27, 2004	1.598	1.621	1.583	1.596	13,733,289	+0.01(+0.90%)
Jan 26, 2004	1.610	1.612	1.569	1.582	10,617,614	-0.03(-1.59%)
Jan 23, 2004	1.576	1.623	1.576	1.608	13,623,148	+0.03(+1.82%)
Jan 22, 2004	1.580	1.582	1.555	1.579	17,575,896	+0.01(+0.36%)
Jan 21, 2004	1.500	1.577	1.497	1.573	60,219,056	+0.11(+7.54%)
Jan 20, 2004	1.510	1.510	1.454	1.463	14,112,175	-0.04(-2.85%)
Jan 16, 2004	1.505	1.518	1.482	1.506	8,574,274	+0.01(+0.89%)
Jan 15, 2004	1.462	1.507	1.427	1.492	11,460,247	+0.03(+2.12%)
Jan 14, 2004	1.431	1.466	1.424	1.461	9,727,382	+0.03(+2.22%)
Jan 13, 2004	1.460	1.475	1.400	1.430	10,763,415	-0.06(-3.80%)
Jan 12, 2004	1.470	1.501	1.456	1.486	13,027,081	+0.04(+2.71%)
Jan 09, 2004	1.474	1.531	1.431	1.447	16,149,999	-0.02(-1.22%)
Jan 08, 2004	1.499	1.507	1.454	1.465	10,131,019	-0.02(-1.51%)
Jan 07, 2004	1.457	1.487	1.438	1.487	15,501,585	+0.05(+3.29%)
Jan 06, 2004	1.421	1.464	1.390	1.440	15,800,420	+0.01(+0.85%)
Jan 05, 2004	1.390	1.444	1.355	1.428	24,700,712	+0.09(+6.93%)