Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.500	5.640	5.500	5.594	14,209,537	+0.22(+4.09%)
Jul 28, 2005	5.822	5.865	5.305	5.374	25,499,656	-0.33(-5.79%)
Jul 27, 2005	5.610	5.728	5.533	5.705	6,007,170	+0.09(+1.65%)
Jul 26, 2005	5.588	5.620	5.569	5.613	4,748,898	+0.05(+0.82%)
Jul 25, 2005	5.494	5.567	5.428	5.567	5,268,512	+0.06(+1.08%)
Jul 22, 2005	5.551	5.597	5.476	5.508	4,269,266	-0.04(-0.72%)
Jul 21, 2005	5.642	5.651	5.471	5.548	3,691,917	-0.09(-1.68%)
Jul 20, 2005	5.616	5.663	5.540	5.642	3,071,597	-0.01(-0.14%)
Jul 19, 2005	5.610	5.670	5.519	5.650	4,984,799	+0.10(+1.81%)
Jul 18, 2005	5.449	5.638	5.447	5.550	5,057,343	+0.07(+1.21%)
Jul 15, 2005	5.401	5.494	5.337	5.484	4,345,925	+0.12(+2.30%)
Jul 14, 2005	5.443	5.443	5.337	5.361	5,272,903	-0.05(-1.01%)
Jul 13, 2005	5.455	5.487	5.374	5.415	6,619,945	-0.03(-0.48%)
Jul 12, 2005	5.413	5.548	5.174	5.442	16,885,898	-0.11(-1.93%)
Jul 11, 2005	5.555	5.567	5.460	5.549	3,567,753	+0.03(+0.47%)
Jul 08, 2005	5.443	5.526	5.365	5.523	4,476,515	+0.11(+2.11%)
Jul 07, 2005	5.361	5.410	5.304	5.409	5,142,550	-0.04(-0.77%)
Jul 06, 2005	5.480	5.533	5.438	5.451	5,248,927	+0.02(+0.34%)
Jul 05, 2005	5.333	5.446	5.305	5.433	4,931,288	+0.05(+0.91%)
Jul 01, 2005	5.386	5.445	5.284	5.384	3,800,890	+0.01(+0.21%)
Jun 30, 2005	5.390	5.457	5.357	5.372	6,887,534	-0.02(-0.34%)
Jun 29, 2005	5.426	5.435	5.311	5.390	6,973,785	-0.01(-0.15%)
Jun 28, 2005	5.295	5.410	5.272	5.398	5,832,180	+0.13(+2.56%)
Jun 27, 2005	5.243	5.264	5.186	5.264	6,566,776	+0.02(+0.41%)
Jun 24, 2005	5.328	5.369	5.234	5.242	6,510,086	-0.08(-1.54%)
Jun 23, 2005	5.444	5.471	5.278	5.324	9,355,999	-0.10(-1.87%)
Jun 22, 2005	5.470	5.511	5.344	5.426	7,595,171	-0.01(-0.10%)
Jun 21, 2005	5.641	5.641	5.409	5.431	8,884,500	-0.16(-2.81%)
Jun 20, 2005	5.720	5.720	5.510	5.589	7,880,187	-0.13(-2.27%)
Jun 17, 2005	5.656	5.735	5.642	5.719	11,540,833	+0.08(+1.46%)
Jun 16, 2005	5.582	5.677	5.500	5.637	6,190,837	+0.09(+1.54%)
Jun 15, 2005	5.430	5.557	5.414	5.551	6,078,468	+0.12(+2.23%)
Jun 14, 2005	5.352	5.434	5.349	5.430	3,405,764	+0.05(+1.00%)
Jun 13, 2005	5.380	5.574	5.286	5.377	7,659,845	+0.00(+0.04%)
Jun 10, 2005	5.479	5.480	5.338	5.374	3,783,261	-0.06(-1.11%)
Jun 09, 2005	5.364	5.437	5.232	5.435	6,054,711	+0.09(+1.77%)
Jun 08, 2005	5.414	5.421	5.276	5.340	3,647,657	-0.04(-0.78%)
Jun 07, 2005	5.457	5.476	5.363	5.382	3,805,729	-0.06(-1.11%)
Jun 06, 2005	5.359	5.445	5.330	5.443	2,817,795	+0.08(+1.55%)
Jun 03, 2005	5.474	5.474	5.320	5.360	4,645,083	-0.11(-1.98%)
Jun 02, 2005	5.443	5.471	5.410	5.468	3,774,076	-0.00(-0.04%)
Jun 01, 2005	5.482	5.485	5.393	5.470	5,707,837	-0.00(-0.02%)
May 31, 2005	5.422	5.496	5.365	5.471	17,509,560	+0.07(+1.31%)
May 27, 2005	5.411	5.451	5.361	5.401	4,133,075	-0.00(-0.04%)
May 26, 2005	5.329	5.403	5.300	5.403	5,600,547	+0.13(+2.51%)
May 25, 2005	5.337	5.365	5.238	5.271	5,657,901	-0.07(-1.24%)
May 24, 2005	5.320	5.384	5.250	5.337	5,893,245	+0.03(+0.62%)
May 23, 2005	5.174	5.357	5.133	5.304	5,739,928	+0.12(+2.35%)
May 20, 2005	5.188	5.224	5.140	5.182	4,557,770	-0.02(-0.35%)
May 19, 2005	5.129	5.219	5.083	5.200	5,249,457	+0.08(+1.58%)
May 18, 2005	4.962	5.129	4.946	5.119	8,587,864	+0.16(+3.27%)
May 17, 2005	4.891	4.957	4.840	4.957	6,314,119	+0.04(+0.83%)
May 16, 2005	4.836	4.948	4.802	4.916	4,665,814	+0.06(+1.27%)
May 13, 2005	4.860	4.944	4.814	4.855	5,202,728	+0.03(+0.54%)
May 12, 2005	4.942	4.962	4.789	4.828	4,341,999	-0.11(-2.31%)
May 11, 2005	4.905	4.969	4.790	4.942	6,075,253	+0.05(+1.03%)
May 10, 2005	4.966	4.987	4.867	4.892	4,686,952	-0.12(-2.45%)
May 09, 2005	5.043	5.047	4.930	5.015	2,933,493	-0.02(-0.38%)
May 06, 2005	5.015	5.040	4.970	5.035	3,825,674	+0.05(+1.10%)
May 05, 2005	4.896	4.987	4.825	4.980	7,564,992	+0.11(+2.20%)
May 04, 2005	4.879	4.900	4.795	4.873	7,620,156	-0.00(-0.02%)
May 03, 2005	4.795	4.928	4.777	4.874	5,785,052	+0.06(+1.33%)