Intuitive Surgical (NQ: ISRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.12	32.87	31.81	32.14	9,101,772	-0.19(-0.60%)
Apr 29, 2008	31.67	32.58	31.44	32.33	9,966,744	+0.61(+1.93%)
Apr 28, 2008	31.44	32.19	31.35	31.72	10,224,162	+0.64(+2.04%)
Apr 25, 2008	31.10	31.31	30.56	31.09	7,609,941	+0.13(+0.42%)
Apr 24, 2008	31.22	31.94	30.45	30.96	9,038,961	-0.48(-1.54%)
Apr 23, 2008	30.77	31.61	30.21	31.44	11,960,613	+0.83(+2.70%)
Apr 22, 2008	31.67	31.89	30.56	30.61	12,672,945	-1.77(-5.48%)
Apr 21, 2008	32.12	32.56	30.62	32.39	21,040,532	+0.33(+1.03%)
Apr 18, 2008	34.50	34.66	31.69	32.06	45,901,692	-6.67(-17.22%)
Apr 17, 2008	38.46	39.55	38.13	38.72	18,796,590	+0.28(+0.73%)
Apr 16, 2008	38.16	38.51	37.68	38.44	9,291,402	+0.69(+1.82%)
Apr 15, 2008	36.44	37.76	36.15	37.76	12,976,605	+1.66(+4.61%)
Apr 14, 2008	36.92	37.00	35.09	36.09	12,357,729	-0.97(-2.62%)
Apr 11, 2008	36.71	38.58	36.69	37.06	18,016,658	-2.26(-5.74%)
Apr 10, 2008	38.09	39.78	37.75	39.32	14,073,804	+1.98(+5.30%)
Apr 09, 2008	38.77	38.80	36.88	37.34	11,652,669	-1.23(-3.18%)
Apr 08, 2008	38.33	39.05	37.92	38.57	6,574,662	+0.22(+0.57%)
Apr 07, 2008	38.11	39.77	37.91	38.35	12,186,360	+0.74(+1.98%)
Apr 04, 2008	37.84	38.00	36.91	37.60	7,456,005	+0.16(+0.43%)
Apr 03, 2008	37.84	37.95	37.12	37.44	6,772,635	-0.34(-0.89%)
Apr 02, 2008	38.48	38.88	37.56	37.78	7,739,883	-0.77(-1.99%)
Apr 01, 2008	36.56	38.66	36.22	38.55	13,263,858	+2.51(+6.96%)
Mar 31, 2008	36.22	36.78	35.59	36.04	6,639,057	+0.18(+0.51%)
Mar 28, 2008	36.05	36.89	35.80	35.86	5,877,657	+0.09(+0.26%)
Mar 27, 2008	36.11	36.44	35.67	35.76	5,041,620	-0.23(-0.65%)
Mar 26, 2008	36.20	36.25	35.22	36.00	4,792,536	-0.22(-0.60%)
Mar 25, 2008	36.66	36.76	35.75	36.21	7,610,130	-0.15(-0.40%)
Mar 24, 2008	33.64	37.22	33.53	36.36	13,381,578	+2.95(+8.83%)
Mar 21, 2008	32.38	33.49	32.05	33.41	7,281,522	+0.00(+0.00%)
Mar 20, 2008	32.38	33.49	32.05	33.41	7,281,522	+1.00(+3.10%)
Mar 19, 2008	32.57	33.54	32.22	32.41	6,274,908	-0.34(-1.05%)
Mar 18, 2008	31.92	33.02	31.51	32.75	6,928,380	+1.65(+5.32%)
Mar 17, 2008	30.17	31.87	30.17	31.10	7,228,233	-0.36(-1.13%)
Mar 14, 2008	32.22	32.34	30.64	31.45	8,951,058	-0.21(-0.67%)
Mar 13, 2008	29.99	31.81	29.47	31.66	9,829,872	+1.18(+3.86%)
Mar 12, 2008	29.67	31.11	29.45	30.49	9,665,109	+0.80(+2.70%)
Mar 11, 2008	29.56	29.95	28.98	29.69	11,089,224	+1.29(+4.53%)
Mar 10, 2008	29.20	29.90	28.26	28.40	9,929,556	-1.02(-3.46%)
Mar 07, 2008	29.48	30.50	28.89	29.42	8,400,753	-0.67(-2.22%)
Mar 06, 2008	31.48	32.07	29.98	30.08	12,866,895	-1.73(-5.43%)
Mar 05, 2008	31.35	32.10	31.13	31.81	5,376,177	+0.69(+2.23%)
Mar 04, 2008	31.32	31.88	30.37	31.12	5,671,953	-0.40(-1.28%)
Mar 03, 2008	31.22	31.66	30.58	31.52	7,529,229	+0.20(+0.63%)
Feb 29, 2008	31.78	32.06	31.16	31.32	6,903,882	-0.89(-2.76%)
Feb 28, 2008	31.94	32.72	31.91	32.21	4,805,667	-0.56(-1.70%)
Feb 27, 2008	32.75	33.04	32.23	32.77	4,920,039	-0.15(-0.44%)
Feb 26, 2008	32.54	33.33	31.90	32.91	4,812,498	+0.29(+0.90%)
Feb 25, 2008	32.34	32.72	31.73	32.62	4,979,016	+0.22(+0.69%)
Feb 22, 2008	31.90	32.45	31.49	32.40	4,651,407	+0.59(+1.85%)
Feb 21, 2008	32.61	32.78	31.67	31.81	4,473,621	-0.57(-1.77%)
Feb 20, 2008	32.06	32.68	31.32	32.38	7,748,478	+0.10(+0.32%)
Feb 19, 2008	34.26	34.38	31.90	32.28	10,703,223	-1.42(-4.21%)
Feb 18, 2008	33.19	34.16	32.89	33.70	10,519,704	+0.00(+0.00%)
Feb 15, 2008	33.19	34.16	32.89	33.70	10,519,704	+0.35(+1.06%)
Feb 14, 2008	34.44	34.77	33.34	33.34	8,217,288	-0.94(-2.74%)
Feb 13, 2008	33.22	34.33	33.06	34.28	9,934,065	+1.32(+4.00%)
Feb 12, 2008	33.78	33.78	32.59	32.96	7,801,236	-0.57(-1.70%)
Feb 11, 2008	33.28	33.76	33.00	33.54	6,355,323	+0.13(+0.38%)
Feb 08, 2008	33.33	33.71	32.80	33.41	5,927,148	+0.23(+0.68%)
Feb 07, 2008	32.22	33.85	32.00	33.18	11,658,438	+0.54(+1.66%)
Feb 06, 2008	34.42	34.67	32.56	32.64	11,074,527	-1.57(-4.58%)
Feb 05, 2008	34.10	35.00	33.91	34.21	12,936,888	+0.04(+0.12%)
Feb 04, 2008	34.10	35.09	33.72	34.17	14,250,312	+0.21(+0.62%)