Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	0.8796	0.8980	0.8668	0.8742	7,646,444	+0.01(+0.85%)
Jul 30, 2003	0.8912	0.9108	0.8668	0.8668	13,031,029	-0.03(-2.86%)
Jul 29, 2003	0.8909	0.9303	0.8847	0.8923	19,443,010	+0.00(+0.35%)
Jul 28, 2003	0.8909	0.9048	0.8852	0.8892	11,353,358	+0.00(+0.26%)
Jul 25, 2003	0.8824	0.8963	0.8654	0.8869	14,239,058	-0.00(-0.51%)
Jul 24, 2003	0.9076	0.9303	0.8903	0.8915	20,143,508	+0.00(+0.00%)
Jul 23, 2003	0.8725	0.9045	0.8515	0.8915	15,609,215	+0.02(+2.25%)
Jul 22, 2003	0.8035	0.8722	0.7998	0.8719	35,352,692	+0.10(+13.69%)
Jul 21, 2003	0.7754	0.7802	0.7632	0.7669	6,536,221	-0.01(-1.82%)
Jul 18, 2003	0.7834	0.7865	0.7726	0.7811	3,117,437	-0.00(-0.61%)
Jul 17, 2003	0.7944	0.8115	0.7760	0.7859	7,331,000	-0.03(-3.18%)
Jul 16, 2003	0.8134	0.8364	0.8004	0.8117	5,921,192	-0.00(-0.17%)
Jul 15, 2003	0.8438	0.8679	0.8038	0.8132	16,123,794	-0.03(-3.14%)
Jul 14, 2003	0.8228	0.8395	0.8077	0.8395	9,243,052	+0.03(+4.04%)
Jul 11, 2003	0.8015	0.8120	0.7944	0.8069	7,605,031	+0.00(+0.39%)
Jul 10, 2003	0.7831	0.8325	0.7831	0.8038	15,641,816	+0.02(+2.64%)
Jul 09, 2003	0.7916	0.7916	0.7615	0.7831	13,490,097	-0.01(-1.39%)
Jul 08, 2003	0.7689	0.7959	0.7587	0.7942	9,243,933	+0.02(+2.53%)
Jul 07, 2003	0.7556	0.7777	0.7556	0.7746	11,895,252	+0.03(+3.41%)
Jul 03, 2003	0.7317	0.7615	0.7235	0.7490	7,957,483	+0.01(+1.73%)
Jul 02, 2003	0.7178	0.7436	0.7079	0.7363	14,610,013	+0.02(+3.51%)
Jul 01, 2003	0.6852	0.7158	0.6809	0.7113	9,055,371	+0.02(+2.79%)
Jun 30, 2003	0.7073	0.7158	0.6829	0.6920	21,524,238	-0.02(-2.40%)
Jun 27, 2003	0.7263	0.7490	0.7008	0.7090	13,775,583	-0.01(-0.83%)
Jun 26, 2003	0.6687	0.7164	0.6665	0.7150	17,742,430	+0.05(+8.11%)
Jun 25, 2003	0.6512	0.6716	0.6506	0.6614	12,217,746	+0.01(+1.79%)
Jun 24, 2003	0.6497	0.6551	0.6384	0.6497	8,788,389	-0.00(-0.22%)
Jun 23, 2003	0.6739	0.6741	0.6477	0.6512	6,426,079	-0.02(-3.33%)
Jun 20, 2003	0.6756	0.6846	0.6597	0.6736	5,376,654	-0.00(-0.38%)
Jun 19, 2003	0.6994	0.7056	0.6713	0.6761	7,974,225	-0.02(-3.40%)
Jun 18, 2003	0.6974	0.7093	0.6909	0.7000	8,583,967	-0.00(-0.48%)
Jun 17, 2003	0.7031	0.7051	0.6951	0.7034	7,512,512	+0.00(+0.16%)
Jun 16, 2003	0.6900	0.7051	0.6792	0.7022	11,627,389	+0.01(+2.06%)
Jun 13, 2003	0.6923	0.7034	0.6724	0.6880	13,054,819	-0.01(-0.94%)
Jun 12, 2003	0.6841	0.6983	0.6795	0.6946	15,256,763	+0.01(+1.45%)
Jun 11, 2003	0.6875	0.6895	0.6699	0.6846	21,911,936	+0.01(+0.92%)
Jun 10, 2003	0.6529	0.6931	0.6529	0.6784	24,786,182	+0.03(+3.91%)
Jun 09, 2003	0.6523	0.6659	0.6455	0.6529	10,846,444	+0.00(+0.09%)
Jun 06, 2003	0.6384	0.6585	0.6324	0.6523	18,034,964	+0.03(+4.74%)
Jun 05, 2003	0.6157	0.6321	0.6111	0.6228	12,057,380	-0.00(-0.09%)
Jun 04, 2003	0.5632	0.6242	0.5615	0.6233	31,192,876	+0.07(+11.75%)
Jun 03, 2003	0.5564	0.5638	0.5348	0.5578	18,230,576	-0.00(-0.66%)
Jun 02, 2003	0.5919	0.5944	0.5564	0.5615	19,310,840	-0.03(-4.63%)
May 30, 2003	0.5927	0.5950	0.5867	0.5887	7,943,385	-0.00(-0.48%)
May 29, 2003	0.5697	0.5924	0.5686	0.5916	6,975,904	+0.01(+0.87%)
May 28, 2003	0.5930	0.5981	0.5791	0.5865	6,752,097	-0.01(-1.05%)
May 27, 2003	0.5740	0.5930	0.5711	0.5927	5,342,290	+0.01(+1.95%)
May 23, 2003	0.5714	0.5833	0.5714	0.5814	9,669,519	+0.00(+0.00%)
May 22, 2003	0.5726	0.5819	0.5675	0.5814	7,215,572	+0.01(+1.09%)
May 21, 2003	0.5731	0.5771	0.5484	0.5751	8,624,499	+0.01(+0.90%)
May 20, 2003	0.5655	0.5754	0.5606	0.5700	11,483,765	+0.00(+0.19%)
May 19, 2003	0.5884	0.5912	0.5638	0.5689	11,755,153	-0.03(-4.51%)
May 16, 2003	0.5822	0.6058	0.5765	0.5958	19,392,786	+0.01(+0.91%)
May 15, 2003	0.5351	0.5904	0.5345	0.5904	27,918,598	+0.06(+10.52%)
May 14, 2003	0.5334	0.5368	0.5221	0.5343	7,819,146	+0.01(+2.17%)
May 13, 2003	0.5249	0.5331	0.5161	0.5229	15,079,656	+0.01(+1.49%)
May 12, 2003	0.5218	0.5221	0.5127	0.5152	7,009,387	-0.01(-1.46%)
May 09, 2003	0.5178	0.5294	0.5121	0.5229	6,260,224	+0.01(+1.60%)
May 08, 2003	0.5274	0.5292	0.5107	0.5147	10,931,296	-0.01(-2.73%)
May 07, 2003	0.5238	0.5334	0.5164	0.5292	12,152,542	+0.00(+0.21%)
May 06, 2003	0.5306	0.5343	0.5192	0.5280	14,945,724	-0.00(-0.32%)
May 05, 2003	0.5269	0.5362	0.5135	0.5297	13,621,386	+0.01(+2.02%)
May 02, 2003	0.5008	0.5198	0.4965	0.5192	19,910,890	+0.02(+4.63%)
May 01, 2003	0.5050	0.5053	0.4857	0.4962	26,175,724	-0.01(-2.62%)
Apr 30, 2003	0.5252	0.5272	0.5050	0.5096	24,864,602	-0.02(-3.65%)
Apr 29, 2003	0.5337	0.5385	0.5263	0.5289	28,212,014	-0.00(-0.32%)
Apr 28, 2003	0.5365	0.5391	0.5056	0.5306	36,840,920	-0.01(-1.58%)
Apr 25, 2003	0.5544	0.5550	0.5340	0.5391	16,290,328	-0.01(-2.21%)
Apr 24, 2003	0.5533	0.5589	0.5334	0.5513	31,033,392	-0.01(-1.67%)
Apr 23, 2003	0.5672	0.5703	0.5589	0.5606	21,893,432	-0.00(-0.65%)
Apr 22, 2003	0.5672	0.5720	0.5277	0.5643	67,266,328	-0.02(-3.40%)
Apr 21, 2003	0.5865	0.5919	0.5731	0.5842	20,770,872	-0.00(-0.05%)
Apr 17, 2003	0.5717	0.5856	0.5612	0.5845	18,021,748	+0.01(+2.18%)
Apr 16, 2003	0.5703	0.5902	0.5675	0.5720	21,159,452	+0.01(+1.87%)
Apr 15, 2003	0.5604	0.5675	0.5405	0.5615	15,111,376	+0.02(+4.16%)
Apr 14, 2003	0.5413	0.5473	0.5277	0.5391	26,797,800	+0.00(+0.32%)
Apr 11, 2003	0.5553	0.5595	0.5263	0.5374	22,253,814	-0.02(-2.97%)
Apr 10, 2003	0.5561	0.5589	0.5172	0.5538	107,659,080	-0.07(-11.67%)
Apr 09, 2003	0.6418	0.6497	0.6250	0.6270	18,529,278	-0.01(-2.21%)
Apr 08, 2003	0.6370	0.6426	0.6259	0.6412	14,845,275	+0.00(+0.67%)
Apr 07, 2003	0.6619	0.6642	0.6327	0.6370	15,713,188	-0.01(-1.01%)
Apr 04, 2003	0.6486	0.6614	0.6341	0.6435	12,087,339	-0.00(-0.53%)
Apr 03, 2003	0.6381	0.6602	0.6129	0.6469	21,104,822	+0.02(+3.68%)
Apr 02, 2003	1.503	0.6526	0.6171	0.6239	12,497,945	-0.01(-1.32%)
Mar 28, 2003	0.6399	0.6417	0.6271	0.6322	12,688,296	-0.01(-1.84%)
Mar 27, 2003	0.6464	0.6499	0.6371	0.6441	1,447,255,680	-0.01(-0.77%)
Mar 26, 2003	0.6375	0.6549	0.6366	0.6491	17,780,600	+0.01(+0.93%)
Mar 25, 2003	0.6313	0.6462	0.6149	0.6431	20,943,892	+0.02(+2.43%)
Mar 24, 2003	0.6109	0.6327	0.6055	0.6279	18,912,738	+0.02(+2.50%)
Mar 21, 2003	0.6059	0.6180	0.6054	0.6126	13,006,983	+0.01(+0.89%)
Mar 20, 2003	0.6030	0.6141	0.5960	0.6072	11,674,952	+0.00(+0.41%)
Mar 19, 2003	0.6179	0.6183	0.5926	0.6047	16,320,841	-0.01(-1.84%)
Mar 18, 2003	0.6110	0.6190	0.6073	0.6161	10,192,249	+0.01(+1.15%)
Mar 17, 2003	0.6015	0.6100	0.5980	0.6091	18,034,472	+0.01(+0.97%)
Mar 14, 2003	0.5969	0.6084	0.5919	0.6032	26,266,488	+0.01(+2.11%)
Mar 13, 2003	0.6275	0.6312	0.5831	0.5907	76,859,192	-0.03(-4.99%)
Mar 12, 2003	0.6355	0.6365	0.6201	0.6217	27,523,076	-0.02(-2.58%)
Mar 11, 2003	0.6422	0.6423	0.6309	0.6382	10,071,314	-0.00(-0.60%)
Mar 10, 2003	0.6568	0.6588	0.6342	0.6421	20,721,530	-0.02(-2.40%)
Mar 07, 2003	0.6618	0.6675	0.6581	0.6579	10,935,702	-0.01(-0.98%)
Mar 06, 2003	0.6605	0.6675	0.6578	0.6644	14,565,076	+0.00(+0.69%)
Mar 05, 2003	0.6602	0.6644	0.6544	0.6599	12,283,831	-0.00(-0.34%)
Mar 04, 2003	0.6653	0.6668	0.6602	0.6621	13,206,374	-0.00(-0.41%)
Mar 03, 2003	0.6631	0.6734	0.6620	0.6649	8,078,198	+0.00(+0.14%)
Feb 28, 2003	0.6573	0.6639	0.6468	0.6639	20,330,308	+0.01(+1.28%)
Feb 27, 2003	0.6589	0.6622	0.6481	0.6555	14,977,444	-0.00(-0.45%)
Feb 26, 2003	0.6593	0.6657	0.6557	0.6584	15,566,920	-0.00(-0.41%)
Feb 25, 2003	0.6484	0.6620	0.6451	0.6612	23,579,034	+0.01(+2.30%)
Feb 24, 2003	0.6426	0.6581	0.6407	0.6463	18,358,340	+0.00(+0.28%)
Feb 21, 2003	0.6373	0.6446	0.6365	0.6445	38,754,732	+0.01(+1.31%)
Feb 20, 2003	0.6399	0.6420	0.6338	0.6362	23,386,066	-0.01(-0.90%)
Feb 19, 2003	0.6441	0.6441	0.6403	0.6420	28,543,320	-0.00(-0.18%)
Feb 18, 2003	0.6398	0.6489	0.6393	0.6431	37,454,184	+0.01(+1.09%)
Feb 14, 2003	0.6218	0.6435	0.6212	0.6362	36,098,124	+0.01(+2.33%)
Feb 13, 2003	0.6157	0.6242	0.6113	0.6217	45,424,004	+0.01(+1.33%)
Feb 12, 2003	0.6217	0.6318	0.6086	0.6136	24,065,418	-0.01(-1.70%)
Feb 11, 2003	0.6175	0.6250	0.6129	0.6242	21,036,094	+0.01(+1.38%)
Feb 10, 2003	0.6171	0.6195	0.6116	0.6157	20,922,428	+0.00(+0.03%)
Feb 07, 2003	0.6299	0.6299	0.6104	0.6155	133,451,512	+0.02(+4.16%)
Feb 06, 2003	0.5730	0.5977	0.5722	0.5909	97,845,056	+0.02(+2.95%)
Feb 05, 2003	0.5738	0.5845	0.5668	0.5740	81,966,216	-0.00(-0.08%)
Feb 04, 2003	0.5878	0.5915	0.5670	0.5745	69,513,208	-0.02(-2.86%)
Feb 03, 2003	0.5861	0.5951	0.5779	0.5914	65,212,416	+0.02(+3.74%)
Jan 31, 2003	0.5564	0.5731	0.5523	0.5701	54,393,024	+0.01(+2.60%)
Jan 30, 2003	0.5391	0.5603	0.5339	0.5556	51,108,796	+0.02(+3.07%)
Jan 29, 2003	0.5300	0.5396	0.5274	0.5391	35,757,128	+0.00(+0.88%)
Jan 28, 2003	0.5343	0.5381	0.5279	0.5344	30,060,624	+0.00(+0.36%)
Jan 27, 2003	0.5326	0.5433	0.5266	0.5325	18,881,730	-0.01(-2.66%)
Jan 24, 2003	0.5589	0.5589	0.5450	0.5470	34,868,948	-0.01(-1.46%)
Jan 23, 2003	0.5518	0.5604	0.5496	0.5552	30,462,420	+0.00(+0.82%)
Jan 22, 2003	0.5585	0.5603	0.5457	0.5506	23,140,232	-0.01(-1.61%)
Jan 21, 2003	0.5685	0.5719	0.5542	0.5596	18,397,990	-0.01(-1.61%)
Jan 17, 2003	0.5791	0.5791	0.5675	0.5688	24,361,476	-0.01(-2.16%)
Jan 16, 2003	0.5818	0.5902	0.5792	0.5814	30,539,078	+0.00(+0.02%)
Jan 15, 2003	0.5812	0.5852	0.5737	0.5813	20,346,168	+0.00(+0.02%)
Jan 14, 2003	0.5852	0.5939	0.5774	0.5812	18,995,396	-0.00(-0.81%)
Jan 13, 2003	0.5907	0.6052	0.5858	0.5859	24,382,624	-0.00(-0.82%)
Jan 10, 2003	0.6020	0.6064	0.5875	0.5907	29,656,186	-0.02(-2.91%)
Jan 09, 2003	0.5979	0.6091	0.5845	0.6084	52,635,172	-0.00(-0.34%)
Jan 08, 2003	0.6299	0.6300	0.6053	0.6105	44,393,084	-0.02(-3.73%)
Jan 07, 2003	0.6814	0.6814	0.6318	0.6341	33,600,124	-0.05(-6.68%)
Jan 06, 2003	0.6804	0.6853	0.6743	0.6795	23,663,622	+0.00(+0.10%)
Jan 03, 2003	0.6831	0.6939	0.6789	0.6789	9,294,157	-0.00(-0.65%)
Jan 02, 2003	0.6876	0.6885	0.6641	0.6833	15,059,390	+0.00(+0.03%)
Dec 31, 2002	0.7046	0.7065	0.6812	0.6831	11,001,787	-0.02(-2.86%)
Dec 30, 2002	0.7074	0.7104	0.6860	0.7033	7,245,530	-0.00(-0.44%)
Dec 27, 2002	0.7107	0.7109	0.7044	0.7064	5,979,347	-0.01(-0.80%)
Dec 26, 2002	0.7018	0.7147	0.6999	0.7121	6,523,885	+0.01(+1.54%)
Dec 24, 2002	0.7162	0.7236	0.6951	0.7013	5,535,257	-0.01(-2.00%)
Dec 23, 2002	0.6809	0.7156	0.6809	0.7156	12,611,611	+0.02(+2.66%)
Dec 20, 2002	0.6809	0.7005	0.6809	0.6970	10,549,767	+0.01(+1.73%)
Dec 19, 2002	0.6800	0.6852	0.6793	0.6852	8,057,051	+0.00(+0.64%)
Dec 18, 2002	0.6813	0.6846	0.6763	0.6808	8,998,098	+0.00(+0.08%)
Dec 17, 2002	0.6808	0.6861	0.6777	0.6803	7,055,206	-0.00(-0.10%)
Dec 16, 2002	0.6692	0.6809	0.6682	0.6809	7,467,575	+0.01(+1.74%)
Dec 13, 2002	0.6675	0.6724	0.6604	0.6693	6,986,478	-0.00(-0.14%)
Dec 12, 2002	0.6648	0.6762	0.6630	0.6702	4,821,542	+0.01(+1.24%)
Dec 11, 2002	0.6597	0.6657	0.6558	0.6620	8,125,779	-0.00(-0.38%)
Dec 10, 2002	0.6476	0.6674	0.6476	0.6646	9,389,319	+0.02(+2.88%)
Dec 09, 2002	0.6787	0.6788	0.6460	0.6460	12,209,816	-0.03(-4.76%)
Dec 06, 2002	0.6644	0.6814	0.6579	0.6782	8,620,093	+0.01(+1.59%)
Dec 05, 2002	0.6895	0.6904	0.6660	0.6676	8,638,597	-0.01(-1.97%)
Dec 04, 2002	0.6747	0.6857	0.6715	0.6810	10,808,819	-0.00(-0.06%)
Dec 03, 2002	0.6903	0.6903	0.6729	0.6814	9,992,012	-0.01(-1.37%)
Dec 02, 2002	0.6867	0.6949	0.6792	0.6909	7,060,493	+0.02(+2.33%)
Nov 29, 2002	0.6833	0.6965	0.6721	0.6752	4,049,672	-0.01(-1.05%)
Nov 27, 2002	0.6706	0.6895	0.6703	0.6824	11,305,777	+0.02(+3.37%)
Nov 26, 2002	0.6913	0.6939	0.6574	0.6601	9,637,798	-0.03(-4.34%)
Nov 25, 2002	0.6863	0.7072	0.6836	0.6901	12,045,926	+0.00(+0.22%)
Nov 22, 2002	0.6744	0.6900	0.6626	0.6886	10,837,897	+0.02(+2.91%)
Nov 21, 2002	0.6345	0.6758	0.6315	0.6691	29,870,300	+0.04(+6.07%)
Nov 20, 2002	0.6210	0.6334	0.6190	0.6308	8,464,133	+0.01(+1.60%)
Nov 19, 2002	0.6275	0.6361	0.6186	0.6209	9,296,801	-0.01(-1.14%)
Nov 18, 2002	0.6467	0.6534	0.6229	0.6281	26,341,376	-0.02(-2.81%)
Nov 15, 2002	0.6507	0.6619	0.6275	0.6462	45,233,680	-0.03(-5.12%)
Nov 14, 2002	0.6650	0.6822	0.6640	0.6811	11,255,552	+0.02(+3.79%)
Nov 13, 2002	0.6535	0.6663	0.6455	0.6563	8,715,255	+0.00(+0.33%)
Nov 12, 2002	0.6412	0.6618	0.6328	0.6541	13,576,448	+0.02(+3.19%)
Nov 11, 2002	0.6620	0.6620	0.6314	0.6338	12,011,562	-0.03(-4.26%)
Nov 08, 2002	0.6695	0.6779	0.6526	0.6620	18,638,538	-0.03(-3.78%)
Nov 07, 2002	0.6890	0.6975	0.6764	0.6880	11,715,502	-0.01(-1.62%)
Nov 06, 2002	0.6669	0.6998	0.6588	0.6994	16,674,500	+0.03(+5.19%)
Nov 05, 2002	0.6654	0.6681	0.6513	0.6649	9,135,554	+0.00(+0.29%)
Nov 04, 2002	0.6530	0.6786	0.6458	0.6630	19,643,026	+0.02(+3.39%)
Nov 01, 2002	0.6265	0.6427	0.6053	0.6412	15,553,703	+0.02(+2.46%)
Oct 31, 2002	0.6425	0.6445	0.6258	0.6258	19,272,952	-0.00(-0.69%)
Oct 30, 2002	0.6327	0.6531	0.6275	0.6302	16,669,214	-0.00(-0.63%)
Oct 29, 2002	0.6347	0.6397	0.6233	0.6341	9,545,279	-0.00(-0.06%)
Oct 28, 2002	0.6597	0.6620	0.6348	0.6345	16,891,258	-0.02(-3.59%)
Oct 25, 2002	0.6458	0.6661	0.6387	0.6582	18,201,138	+0.01(+1.19%)
Oct 24, 2002	0.6491	0.6619	0.6379	0.6504	25,955,890	+0.01(+0.84%)
Oct 23, 2002	0.6276	0.6477	0.6229	0.6450	12,582,216	+0.01(+1.91%)
Oct 22, 2002	0.6223	0.6431	0.6105	0.6329	19,402,478	+0.01(+1.40%)
Oct 21, 2002	0.6103	0.6289	0.5992	0.6242	21,236,990	+0.02(+2.52%)
Oct 18, 2002	0.6087	0.6229	0.5964	0.6089	20,467,764	-0.00(-0.59%)
Oct 17, 2002	0.6314	0.6314	0.5935	0.6125	25,611,880	+0.02(+2.60%)
Oct 16, 2002	0.5826	0.6072	0.5643	0.5970	32,397,380	+0.00(+0.75%)
Oct 15, 2002	0.5641	0.5958	0.5632	0.5925	19,526,718	+0.03(+6.19%)
Oct 14, 2002	0.5524	0.5599	0.5447	0.5580	12,341,985	+0.01(+0.94%)
Oct 11, 2002	0.5528	0.5591	0.5386	0.5528	29,103,718	+0.01(+2.01%)
Oct 10, 2002	0.5012	0.5482	0.5007	0.5419	35,725,408	+0.04(+8.22%)
Oct 09, 2002	0.4650	0.5033	0.4647	0.5008	49,648,140	+0.03(+6.41%)
Oct 08, 2002	0.4677	0.4722	0.4571	0.4706	34,987,904	+0.02(+3.67%)
Oct 07, 2002	0.4730	0.4851	0.4472	0.4540	53,705,744	-0.04(-7.26%)
Oct 04, 2002	0.5250	0.5307	0.4858	0.4895	35,603,308	-0.03(-5.98%)
Oct 03, 2002	0.5211	0.5263	0.5117	0.5206	13,054,484	-0.00(-0.42%)
Oct 02, 2002	0.5258	0.5356	0.5100	0.5228	18,358,260	+0.00(+0.07%)
Oct 01, 2002	0.5452	0.5474	0.5129	0.5224	23,173,300	-0.02(-3.88%)
Sep 30, 2002	0.5438	0.5484	0.5278	0.5435	16,446,852	-0.01(-1.24%)
Sep 27, 2002	0.5373	0.5627	0.5338	0.5503	15,255,000	+0.01(+2.03%)
Sep 26, 2002	0.5257	0.5413	0.5192	0.5394	16,138,183	+0.02(+3.88%)
Sep 25, 2002	0.5109	0.5249	0.5037	0.5192	19,833,350	+0.01(+2.23%)
Sep 24, 2002	0.5106	0.5277	0.5070	0.5079	23,018,820	-0.03(-5.11%)
Sep 23, 2002	0.5676	0.5676	0.5310	0.5352	10,359,443	-0.03(-5.21%)
Sep 20, 2002	0.5571	0.5693	0.5513	0.5646	12,070,377	+0.01(+1.48%)
Sep 19, 2002	0.5641	0.5721	0.5438	0.5564	23,727,064	-0.04(-6.32%)
Sep 18, 2002	0.5851	0.6010	0.5738	0.5939	12,215,103	-0.00(-0.35%)
Sep 17, 2002	0.6018	0.6130	0.5936	0.5960	11,305,354	-0.00(-0.68%)
Sep 16, 2002	0.5879	0.6029	0.5854	0.6001	6,973,208	+0.01(+1.47%)
Sep 13, 2002	0.5924	0.5982	0.5818	0.5914	9,000,159	-0.01(-0.92%)
Sep 12, 2002	0.5958	0.5988	0.5868	0.5969	10,184,979	-0.01(-0.90%)
Sep 11, 2002	0.5854	0.6063	0.5853	0.6023	8,350,467	+0.01(+1.39%)
Sep 10, 2002	0.5987	0.6010	0.5755	0.5940	12,166,781	-0.00(-0.10%)
Sep 09, 2002	0.5689	0.6069	0.5644	0.5946	19,192,832	+0.02(+3.85%)
Sep 06, 2002	0.5547	0.5726	0.5538	0.5726	1,077,974,144	+0.02(+3.74%)
Sep 05, 2002	0.5618	0.5619	0.5372	0.5519	12,979,042	-0.01(-2.28%)
Sep 04, 2002	0.5438	0.5656	0.5352	0.5648	1,080,088,960	+0.02(+3.70%)
Sep 03, 2002	0.5381	0.5448	0.5257	0.5447	13,309,466	+0.00(+0.31%)
Aug 30, 2002	0.5400	0.5468	0.5256	0.5430	8,331,302	+0.00(+0.12%)
Aug 29, 2002	0.5334	0.5475	0.5249	0.5423	9,452,761	+0.00(+0.60%)
Aug 28, 2002	0.5490	0.5491	0.5212	0.5391	13,055,462	-0.01(-1.98%)
Aug 27, 2002	0.5650	0.5801	0.5492	0.5500	19,106,076	-0.02(-2.68%)
Aug 26, 2002	0.5542	0.5651	0.5452	0.5651	7,274,607	+0.01(+1.96%)
Aug 23, 2002	0.5614	0.5621	0.5438	0.5542	7,179,445	-0.01(-1.81%)
Aug 22, 2002	0.5516	0.5670	0.5472	0.5644	7,784,782	+0.02(+2.75%)
Aug 21, 2002	0.5396	0.5530	0.5367	0.5493	4,971,317	+0.01(+2.51%)
Aug 20, 2002	0.5478	0.5499	0.5344	0.5359	6,274,798	-0.02(-3.23%)
Aug 16, 2002	0.5517	0.5672	0.5448	0.5537	4,705,365	+0.00(+0.00%)
Aug 15, 2002	0.5236	0.5573	0.5235	0.5537	15,346,964	+0.03(+5.99%)
Aug 14, 2002	0.5067	0.5247	0.4956	0.5224	6,214,608	+0.02(+3.35%)
Aug 13, 2002	0.4981	0.5154	0.4940	0.5055	9,280,940	+0.01(+1.81%)
Aug 12, 2002	0.4908	0.5091	0.4820	0.4965	5,563,964	+0.01(+1.06%)
Aug 07, 2002	0.4979	0.5154	0.4693	0.4913	18,342,480	+0.01(+1.49%)
Aug 06, 2002	0.4562	0.4972	0.4418	0.4841	39,502,812	+0.02(+4.04%)
Aug 05, 2002	0.5319	0.5320	0.4569	0.4653	53,155,916	-0.08(-14.43%)
Aug 02, 2002	0.5514	0.5592	0.5429	0.5438	5,318,737	-0.01(-1.62%)