Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.798	4.801	4.627	4.749	8,030,993	+0.01(+0.24%)
Apr 28, 2005	4.738	4.870	4.718	4.738	6,970,138	-0.02(-0.45%)
Apr 27, 2005	4.575	4.759	4.310	4.759	20,455,278	+0.12(+2.68%)
Apr 26, 2005	4.745	4.748	4.602	4.635	9,208,813	-0.14(-3.00%)
Apr 25, 2005	4.720	4.781	4.688	4.779	4,803,191	+0.10(+2.08%)
Apr 22, 2005	4.738	4.763	4.651	4.681	5,591,849	-0.07(-1.40%)
Apr 21, 2005	4.678	4.762	4.644	4.748	9,161,525	+0.11(+2.36%)
Apr 20, 2005	4.761	4.770	4.611	4.639	13,409,313	-0.00(-0.05%)
Apr 19, 2005	4.629	4.692	4.550	4.641	10,767,563	-0.01(-0.29%)
Apr 18, 2005	4.492	4.714	4.471	4.654	9,722,045	+0.14(+3.08%)
Apr 15, 2005	4.598	4.635	4.418	4.515	26,246,536	-0.14(-3.08%)
Apr 14, 2005	4.952	4.961	4.646	4.659	28,098,234	-0.45(-8.73%)
Apr 13, 2005	5.216	5.216	5.101	5.104	4,308,052	-0.09(-1.74%)
Apr 12, 2005	5.101	5.241	5.066	5.195	5,043,120	+0.09(+1.75%)
Apr 11, 2005	5.229	5.237	5.101	5.105	4,691,371	-0.07(-1.40%)
Apr 08, 2005	5.364	5.364	5.169	5.178	6,228,944	-0.20(-3.66%)
Apr 07, 2005	5.398	5.398	5.318	5.375	4,584,292	+0.00(+0.08%)
Apr 06, 2005	5.448	5.473	5.336	5.370	6,407,831	-0.05(-0.96%)
Apr 05, 2005	5.282	5.430	5.258	5.422	7,203,831	+0.17(+3.23%)
Apr 04, 2005	5.168	5.285	5.154	5.252	3,389,228	+0.06(+1.09%)
Apr 01, 2005	5.280	5.292	5.103	5.196	9,092,190	-0.03(-0.52%)
Mar 31, 2005	5.162	5.299	5.110	5.223	6,076,838	+0.09(+1.67%)
Mar 30, 2005	5.056	5.169	5.033	5.137	4,688,956	+0.10(+2.02%)
Mar 29, 2005	5.174	5.234	5.021	5.035	7,293,962	-0.12(-2.37%)
Mar 28, 2005	5.299	5.308	5.101	5.157	6,845,841	-0.10(-1.91%)
Mar 24, 2005	5.237	5.295	5.202	5.258	4,928,297	+0.02(+0.42%)
Mar 23, 2005	5.155	5.247	5.076	5.236	5,757,644	+0.07(+1.43%)
Mar 22, 2005	5.183	5.226	5.102	5.162	6,999,407	+0.09(+1.74%)
Mar 21, 2005	5.038	5.098	4.971	5.074	4,611,934	+0.04(+0.74%)
Mar 18, 2005	5.033	5.059	4.979	5.036	4,995,363	-0.01(-0.29%)
Mar 17, 2005	5.093	5.093	4.888	5.051	8,462,905	-0.05(-1.02%)
Mar 16, 2005	5.171	5.257	5.076	5.103	7,213,910	-0.08(-1.61%)
Mar 15, 2005	5.332	5.334	5.085	5.187	8,339,325	-0.10(-1.97%)
Mar 14, 2005	5.351	5.404	5.239	5.291	6,445,703	-0.01(-0.11%)
Mar 11, 2005	5.267	5.328	5.194	5.296	7,845,336	+0.06(+1.23%)
Mar 10, 2005	5.177	5.247	5.072	5.232	7,014,569	+0.06(+1.20%)
Mar 09, 2005	5.254	5.313	5.131	5.170	7,722,176	-0.10(-1.93%)
Mar 08, 2005	5.341	5.388	5.213	5.272	12,366,714	-0.21(-3.84%)
Mar 07, 2005	5.536	5.595	5.449	5.482	6,534,175	-0.01(-0.27%)
Mar 04, 2005	5.360	5.521	5.294	5.497	5,944,894	+0.20(+3.73%)
Mar 03, 2005	5.422	5.424	5.195	5.299	4,876,259	-0.08(-1.53%)
Mar 02, 2005	5.393	5.503	5.341	5.381	7,665,843	-0.00(-0.02%)
Mar 01, 2005	5.379	5.414	5.317	5.382	7,017,695	+0.04(+0.80%)
Feb 28, 2005	5.403	5.447	5.205	5.339	9,029,993	-0.05(-1.01%)
Feb 25, 2005	5.220	5.408	5.166	5.394	11,740,066	+0.20(+3.94%)
Feb 24, 2005	5.048	5.231	5.048	5.189	9,419,256	+0.15(+2.91%)
Feb 23, 2005	5.000	5.099	4.966	5.042	8,848,484	+0.08(+1.57%)
Feb 22, 2005	5.058	5.074	4.944	4.964	7,177,821	-0.09(-1.88%)
Feb 18, 2005	5.061	5.075	4.994	5.059	4,587,087	+0.02(+0.49%)
Feb 17, 2005	5.107	5.131	4.989	5.034	4,689,756	-0.07(-1.31%)
Feb 16, 2005	5.082	5.117	5.014	5.101	6,984,927	+0.01(+0.24%)
Feb 15, 2005	5.092	5.174	5.000	5.088	13,162,697	-0.09(-1.83%)
Feb 14, 2005	5.177	5.313	5.096	5.183	9,705,385	+0.04(+0.73%)
Feb 11, 2005	4.903	5.277	4.873	5.146	24,888,680	+0.27(+5.64%)
Feb 10, 2005	4.511	4.900	4.499	4.871	38,153,936	+0.72(+17.38%)
Feb 09, 2005	4.256	4.256	4.126	4.150	10,943,982	-0.11(-2.47%)
Feb 08, 2005	4.286	4.331	4.209	4.255	5,857,686	-0.04(-0.82%)
Feb 07, 2005	4.380	4.399	4.267	4.290	4,707,646	-0.04(-0.91%)
Feb 04, 2005	4.235	4.336	4.190	4.330	3,882,783	+0.09(+2.16%)
Feb 03, 2005	4.336	4.339	4.211	4.238	5,377,572	-0.08(-1.86%)
Feb 02, 2005	4.372	4.377	4.272	4.319	5,473,297	+0.00(+0.10%)