Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.299	1.320	1.283	1.318	5,259,840	+0.02(+1.51%)
May 27, 2004	1.314	1.320	1.284	1.298	3,169,065	-0.01(-0.76%)
May 26, 2004	1.298	1.326	1.296	1.308	9,061,490	+0.01(+0.48%)
May 25, 2004	1.260	1.302	1.238	1.302	8,815,826	+0.04(+3.37%)
May 24, 2004	1.259	1.271	1.251	1.259	6,408,319	+0.03(+2.27%)
May 21, 2004	1.225	1.236	1.212	1.231	4,291,223	+0.02(+1.24%)
May 20, 2004	1.214	1.251	1.210	1.216	7,142,679	-0.01(-0.54%)
May 19, 2004	1.226	1.271	1.214	1.223	9,294,871	-0.00(-0.26%)
May 18, 2004	1.223	1.266	1.204	1.226	22,791,474	+0.06(+5.60%)
May 17, 2004	1.125	1.182	1.117	1.161	22,322,956	-0.04(-3.02%)
May 14, 2004	1.251	1.252	1.127	1.197	25,578,004	-0.05(-4.31%)
May 13, 2004	1.226	1.274	1.205	1.251	7,726,131	+0.02(+1.62%)
May 12, 2004	1.217	1.235	1.192	1.231	10,122,232	+0.01(+0.98%)
May 11, 2004	1.222	1.244	1.209	1.219	6,250,393	+0.00(+0.23%)
May 10, 2004	1.204	1.244	1.182	1.216	14,299,397	-0.00(-0.21%)
May 07, 2004	1.258	1.262	1.218	1.219	13,414,129	-0.04(-3.41%)
May 06, 2004	1.268	1.282	1.258	1.262	7,118,113	-0.02(-1.34%)
May 05, 2004	1.255	1.289	1.252	1.279	5,165,084	+0.03(+2.72%)
May 04, 2004	1.218	1.265	1.218	1.245	6,765,410	+0.02(+1.68%)
May 03, 2004	1.234	1.253	1.212	1.224	11,928,740	-0.01(-0.67%)
Apr 30, 2004	1.244	1.275	1.231	1.233	7,080,386	-0.01(-1.10%)
Apr 29, 2004	1.259	1.290	1.228	1.246	7,912,134	-0.03(-2.26%)
Apr 28, 2004	1.325	1.326	1.254	1.275	13,190,399	-0.05(-3.68%)
Apr 27, 2004	1.356	1.359	1.322	1.324	9,001,829	-0.03(-2.50%)
Apr 26, 2004	1.369	1.378	1.346	1.358	6,750,494	-0.02(-1.18%)
Apr 23, 2004	1.391	1.405	1.353	1.374	9,094,830	-0.01(-0.99%)
Apr 22, 2004	1.349	1.396	1.332	1.388	7,154,962	+0.04(+3.13%)
Apr 21, 2004	1.325	1.354	1.311	1.345	8,267,469	+0.02(+1.51%)
Apr 20, 2004	1.311	1.377	1.298	1.326	20,020,734	-0.04(-3.18%)
Apr 19, 2004	1.329	1.381	1.322	1.369	9,125,538	+0.05(+3.42%)
Apr 16, 2004	1.321	1.326	1.307	1.324	5,750,291	+0.00(+0.35%)
Apr 15, 2004	1.322	1.339	1.291	1.319	7,163,736	+0.00(+0.11%)
Apr 14, 2004	1.312	1.325	1.311	1.318	10,029,231	-0.01(-0.98%)
Apr 13, 2004	1.378	1.379	1.325	1.331	9,396,646	-0.01(-0.51%)
Apr 12, 2004	1.338	1.346	1.329	1.338	3,254,170	+0.00(+0.34%)
Apr 08, 2004	1.351	1.373	1.324	1.333	3,878,858	-0.00(-0.26%)
Apr 07, 2004	1.346	1.346	1.314	1.337	4,966,798	-0.01(-0.70%)
Apr 06, 2004	1.385	1.386	1.334	1.346	4,866,778	-0.04(-2.86%)
Apr 05, 2004	1.377	1.387	1.363	1.386	5,871,368	+0.02(+1.10%)
Apr 02, 2004	1.348	1.382	1.343	1.371	8,902,686	+0.05(+4.16%)
Apr 01, 2004	1.288	1.321	1.288	1.316	6,314,441	+0.03(+2.06%)
Mar 31, 2004	1.288	1.300	1.268	1.289	8,918,479	-0.00(-0.31%)
Mar 30, 2004	1.302	1.315	1.273	1.293	8,888,648	-0.01(-0.79%)
Mar 29, 2004	1.285	1.323	1.285	1.304	7,625,233	+0.03(+2.74%)
Mar 26, 2004	1.265	1.299	1.255	1.269	7,655,941	+0.01(+0.50%)
Mar 25, 2004	1.211	1.276	1.208	1.263	15,229,410	+0.06(+5.20%)
Mar 24, 2004	1.200	1.212	1.150	1.200	14,653,855	+0.01(+0.50%)
Mar 23, 2004	1.230	1.230	1.194	1.194	9,034,292	-0.02(-1.60%)
Mar 22, 2004	1.241	1.241	1.190	1.214	8,370,999	-0.04(-2.98%)
Mar 19, 2004	1.254	1.281	1.233	1.251	6,309,176	+0.00(+0.37%)
Mar 18, 2004	1.271	1.271	1.228	1.246	6,898,770	-0.02(-1.55%)
Mar 17, 2004	1.246	1.277	1.240	1.266	9,562,469	+0.03(+2.23%)
Mar 16, 2004	1.232	1.260	1.215	1.238	12,488,502	+0.02(+1.23%)
Mar 15, 2004	1.251	1.254	1.215	1.223	8,324,498	-0.02(-1.99%)
Mar 12, 2004	1.226	1.261	1.220	1.248	7,274,285	+0.03(+2.10%)
Mar 11, 2004	1.199	1.257	1.195	1.222	11,618,150	+0.02(+1.56%)
Mar 10, 2004	1.229	1.257	1.199	1.204	10,420,538	-0.03(-2.49%)
Mar 09, 2004	1.268	1.289	1.228	1.234	13,595,745	-0.04(-3.09%)
Mar 08, 2004	1.325	1.325	1.268	1.274	10,991,707	-0.05(-3.58%)
Mar 05, 2004	1.291	1.325	1.265	1.321	11,658,509	+0.02(+1.29%)
Mar 04, 2004	1.296	1.319	1.283	1.304	6,775,061	+0.02(+1.26%)
Mar 03, 2004	1.305	1.317	1.275	1.288	15,490,867	-0.02(-1.65%)
Mar 02, 2004	1.331	1.343	1.296	1.310	13,591,358	-0.05(-3.47%)