Capgemini Se (OP: CAPMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	75.95	75.95	75.80	75.95	1,244	+1.55(+2.08%)
May 30, 2007	74.40	74.40	74.25	74.40	674	-0.85(-1.13%)
May 29, 2007	75.25	75.60	75.25	75.25	1,469	+0.80(+1.07%)
May 25, 2007	74.45	74.50	74.25	74.45	4,088	-0.55(-0.73%)
May 24, 2007	75.00	75.00	75.00	75.00	0	+0.00(+0.00%)
May 23, 2007	75.00	75.00	75.00	75.00	2,800	+0.45(+0.60%)
May 22, 2007	77.00	74.55	74.55	74.55	150	-2.45(-3.18%)
May 21, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 18, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 17, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 16, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 15, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 14, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 11, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 10, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 09, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 08, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 07, 2007	77.00	77.00	77.00	77.00	0	+0.00(+0.00%)
May 04, 2007	77.00	77.00	77.00	77.00	402	+0.70(+0.92%)
May 03, 2007	76.30	76.30	76.30	76.30	6,700	+0.15(+0.20%)
May 02, 2007	76.15	76.15	76.15	76.15	2,000	+0.40(+0.53%)
May 01, 2007	75.75	75.75	75.75	75.75	345	-3.25(-4.11%)
Apr 30, 2007	79.00	79.00	79.00	79.00	0	+0.00(+0.00%)
Apr 27, 2007	79.00	79.00	79.00	79.00	0	+0.00(+0.00%)
Apr 26, 2007	79.00	79.00	79.00	79.00	0	+0.00(+0.00%)
Apr 25, 2007	78.15	79.00	78.85	79.00	667	+0.85(+1.09%)
Apr 24, 2007	78.15	78.15	78.15	78.15	200	-1.60(-2.01%)
Apr 23, 2007	79.75	79.75	79.75	79.75	0	+0.00(+0.00%)
Apr 20, 2007	79.75	79.75	79.75	79.75	0	+0.00(+0.00%)
Apr 19, 2007	79.75	79.75	79.75	79.75	0	+0.00(+0.00%)
Apr 18, 2007	79.75	79.75	79.75	79.75	0	+0.00(+0.00%)
Apr 17, 2007	79.75	80.00	79.75	79.75	2,704	-0.35(-0.44%)
Apr 16, 2007	80.10	80.10	79.92	80.10	800	+1.70(+2.17%)
Apr 13, 2007	78.40	78.40	78.40	78.40	0	+0.00(+0.00%)
Apr 12, 2007	78.40	78.40	78.40	78.40	100	+1.40(+1.82%)
Apr 11, 2007	77.00	78.30	77.00	77.00	974	-0.40(-0.52%)
Apr 10, 2007	77.40	77.40	77.40	77.40	0	+0.00(+0.00%)
Apr 09, 2007	77.40	77.40	77.40	77.40	396	-0.60(-0.77%)
Apr 05, 2007	78.00	78.00	78.00	78.00	0	+0.00(+0.00%)
Apr 04, 2007	78.00	78.00	78.00	78.00	0	+0.00(+0.00%)
Apr 03, 2007	78.00	78.00	77.75	78.00	860	+4.35(+5.91%)
Apr 02, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 30, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 29, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 28, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 27, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 26, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 23, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 22, 2007	73.65	73.65	73.65	73.65	0	+0.00(+0.00%)
Mar 21, 2007	73.65	73.75	73.65	73.65	2,380	+3.25(+4.62%)
Mar 20, 2007	70.40	70.40	70.40	70.40	0	+0.00(+0.00%)
Mar 19, 2007	70.40	70.40	70.40	70.40	0	+0.00(+0.00%)
Mar 16, 2007	70.40	70.40	70.40	70.40	8,900	+0.00(+0.00%)
Mar 15, 2007	70.40	70.40	70.40	70.40	0	+0.00(+0.00%)
Mar 14, 2007	70.40	70.40	70.40	70.40	0	+0.00(+0.00%)
Mar 13, 2007	70.40	70.40	70.40	70.40	0	+0.00(+0.00%)
Mar 12, 2007	70.40	70.40	70.40	70.40	0	+0.00(+0.00%)
Mar 09, 2007	70.40	70.40	70.40	70.40	600	+0.35(+0.50%)
Mar 08, 2007	70.05	70.05	70.05	70.05	262	+1.70(+2.49%)
Mar 07, 2007	68.35	68.35	68.35	68.35	0	+0.00(+0.00%)
Mar 06, 2007	68.35	68.35	68.35	68.35	202	-0.30(-0.44%)
Mar 05, 2007	68.65	68.65	68.65	68.65	8,813	+0.00(+0.00%)
Mar 02, 2007	70.10	68.65	68.65	68.65	300	-1.45(-2.07%)