Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.109	3.163	3.072	3.140	4,770,706	+0.01(+0.44%)
Jul 29, 2004	3.131	3.173	3.090	3.126	5,835,835	+0.04(+1.18%)
Jul 28, 2004	3.177	3.183	3.003	3.090	7,279,988	-0.05(-1.45%)
Jul 27, 2004	2.895	3.177	2.894	3.135	12,636,340	+0.19(+6.55%)
Jul 26, 2004	2.833	2.980	2.771	2.943	17,174,104	+0.34(+12.95%)
Jul 23, 2004	2.690	2.715	2.606	2.606	2,792,672	-0.09(-3.50%)
Jul 22, 2004	2.694	2.735	2.603	2.700	5,130,428	+0.00(+0.17%)
Jul 21, 2004	2.753	2.815	2.696	2.696	5,783,192	-0.08(-2.84%)
Jul 20, 2004	2.814	2.815	2.737	2.774	6,016,573	-0.03(-1.20%)
Jul 19, 2004	2.828	2.878	2.770	2.808	4,085,040	-0.03(-1.14%)
Jul 16, 2004	2.877	2.893	2.823	2.840	3,051,936	-0.02(-0.72%)
Jul 15, 2004	2.885	2.895	2.835	2.861	3,689,784	-0.02(-0.55%)
Jul 14, 2004	2.848	2.928	2.819	2.877	4,085,040	+0.00(+0.00%)
Jul 13, 2004	2.889	2.895	2.828	2.877	7,204,095	+0.12(+4.51%)
Jul 12, 2004	2.737	2.787	2.713	2.753	8,427,151	-0.08(-2.66%)
Jul 09, 2004	2.700	2.838	2.700	2.828	5,187,019	+0.13(+4.77%)
Jul 08, 2004	2.741	2.768	2.678	2.699	4,907,137	-0.06(-2.31%)
Jul 07, 2004	2.754	2.821	2.743	2.763	2,787,847	-0.00(-0.14%)
Jul 06, 2004	2.845	2.846	2.708	2.767	6,026,663	-0.06(-1.96%)
Jul 02, 2004	2.838	2.856	2.797	2.822	3,184,419	-0.00(-0.16%)
Jul 01, 2004	2.920	2.941	2.818	2.827	5,612,544	-0.07(-2.40%)
Jun 30, 2004	2.857	2.905	2.851	2.896	4,907,576	+0.02(+0.71%)
Jun 29, 2004	2.927	2.935	2.812	2.876	13,782,625	-0.13(-4.21%)
Jun 28, 2004	3.015	3.036	2.945	3.002	8,360,909	+0.05(+1.58%)
Jun 25, 2004	2.906	2.995	2.896	2.955	6,037,630	+0.08(+2.61%)
Jun 24, 2004	2.906	2.939	2.864	2.880	5,578,326	-0.01(-0.43%)
Jun 23, 2004	2.804	2.893	2.787	2.893	5,552,444	+0.09(+3.17%)
Jun 22, 2004	2.872	2.894	2.790	2.804	5,553,760	-0.03(-1.01%)
Jun 21, 2004	2.848	2.903	2.799	2.832	6,353,484	+0.04(+1.39%)
Jun 18, 2004	2.772	2.848	2.758	2.794	7,830,100	+1.39(+98.82%)
Jun 17, 2004	1.405	1.411	1.385	1.405	7,353,248	-0.00(-0.12%)
Jun 16, 2004	1.388	1.413	1.387	1.407	8,308,706	+0.02(+1.79%)
Jun 15, 2004	1.326	1.410	1.322	1.382	15,651,426	+0.06(+4.71%)
Jun 14, 2004	1.304	1.333	1.304	1.320	6,758,391	+0.01(+0.78%)
Jun 10, 2004	1.296	1.322	1.291	1.310	4,389,488	+0.02(+1.17%)
Jun 09, 2004	1.299	1.315	1.291	1.294	3,722,686	-0.02(-1.22%)
Jun 08, 2004	1.304	1.320	1.287	1.310	3,500,711	+0.00(+0.20%)
Jun 07, 2004	1.291	1.314	1.287	1.308	3,859,556	+0.02(+1.86%)
Jun 04, 2004	1.285	1.314	1.274	1.284	7,643,658	+0.02(+1.90%)
Jun 03, 2004	1.319	1.319	1.254	1.260	10,653,042	-0.06(-4.51%)
Jun 02, 2004	1.316	1.329	1.305	1.320	5,774,857	+0.01(+0.39%)
Jun 01, 2004	1.301	1.346	1.297	1.314	7,979,691	-0.00(-0.24%)
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%)
Mar 01, 2004	1.342	1.372	1.338	1.357	9,608,093	+0.01(+0.72%)
Feb 27, 2004	1.379	1.389	1.347	1.347	7,795,443	-0.02(-1.50%)
Feb 26, 2004	1.369	1.373	1.345	1.367	5,679,224	+0.00(+0.13%)
Feb 25, 2004	1.335	1.376	1.328	1.366	4,723,767	+0.03(+2.48%)
Feb 24, 2004	1.350	1.361	1.312	1.333	11,594,461	-0.03(-2.18%)
Feb 23, 2004	1.422	1.425	1.361	1.362	14,009,864	-0.02(-1.77%)
Feb 20, 2004	1.355	1.413	1.339	1.387	11,792,747	+0.03(+2.48%)
Feb 19, 2004	1.416	1.421	1.338	1.353	15,234,674	-0.05(-3.52%)
Feb 18, 2004	1.419	1.425	1.393	1.402	7,061,084	-0.01(-0.57%)
Feb 17, 2004	1.408	1.432	1.389	1.410	14,898,641	-0.02(-1.26%)
Feb 13, 2004	1.480	1.487	1.412	1.428	18,264,238	-0.05(-3.39%)
Feb 12, 2004	1.516	1.516	1.466	1.479	7,405,013	-0.01(-0.35%)
Feb 11, 2004	1.444	1.493	1.439	1.484	8,306,073	+0.04(+2.52%)
Feb 10, 2004	1.483	1.489	1.372	1.447	35,467,732	-0.03(-2.23%)
Feb 09, 2004	1.517	1.518	1.477	1.480	15,967,279	-0.03(-1.98%)
Feb 06, 2004	1.500	1.523	1.494	1.510	8,141,128	+0.00(+0.28%)
Feb 05, 2004	1.482	1.517	1.474	1.506	8,018,296	+0.03(+1.97%)
Feb 04, 2004	1.537	1.537	1.473	1.477	11,876,975	-0.07(-4.27%)
Feb 03, 2004	1.537	1.563	1.522	1.543	8,850,921	+0.01(+0.82%)
Feb 02, 2004	1.546	1.565	1.516	1.530	5,976,653	-0.01(-0.83%)
Jan 30, 2004	1.553	1.563	1.516	1.543	6,181,958	+0.00(+0.24%)
Jan 29, 2004	1.550	1.565	1.502	1.539	15,918,147	-0.01(-0.50%)
Jan 28, 2004	1.609	1.613	1.538	1.547	14,075,667	-0.06(-3.50%)
Jan 27, 2004	1.605	1.628	1.590	1.603	13,674,708	+0.01(+0.90%)
Jan 26, 2004	1.617	1.619	1.576	1.589	10,572,324	-0.03(-1.59%)
Jan 23, 2004	1.583	1.630	1.583	1.614	13,565,037	+0.03(+1.81%)
Jan 22, 2004	1.587	1.589	1.561	1.586	17,500,924	+0.01(+0.36%)
Jan 21, 2004	1.506	1.584	1.503	1.580	59,962,184	+0.11(+7.54%)
Jan 20, 2004	1.516	1.517	1.461	1.469	14,051,978	-0.04(-2.85%)
Jan 16, 2004	1.512	1.525	1.489	1.512	8,537,700	+0.01(+0.89%)
Jan 15, 2004	1.469	1.514	1.433	1.499	11,411,363	+0.03(+2.12%)
Jan 14, 2004	1.437	1.472	1.430	1.468	9,685,889	+0.03(+2.22%)
Jan 13, 2004	1.466	1.481	1.406	1.436	10,717,502	-0.06(-3.80%)
Jan 12, 2004	1.476	1.507	1.463	1.493	12,971,513	+0.04(+2.71%)
Jan 09, 2004	1.480	1.537	1.437	1.453	16,081,110	-0.02(-1.22%)
Jan 08, 2004	1.506	1.513	1.461	1.471	10,087,804	-0.02(-1.51%)
Jan 07, 2004	1.463	1.494	1.444	1.494	15,435,461	+0.05(+3.29%)
Jan 06, 2004	1.427	1.470	1.396	1.446	15,733,021	+0.01(+0.85%)
Jan 05, 2004	1.396	1.450	1.361	1.434	24,595,348	+0.09(+6.93%)
Jan 02, 2004	1.316	1.348	1.308	1.341	12,325,311	+0.04(+3.11%)
Dec 31, 2003	1.294	1.315	1.286	1.300	6,533,783	+0.01(+0.73%)
Dec 30, 2003	1.305	1.305	1.274	1.291	4,189,439	-0.00(-0.11%)
Dec 29, 2003	1.257	1.298	1.253	1.292	9,613,260	+0.05(+3.78%)
Dec 26, 2003	1.246	1.262	1.242	1.245	2,766,869	-0.01(-0.77%)
Dec 24, 2003	1.268	1.275	1.245	1.255	2,829,083	-0.02(-1.21%)
Dec 23, 2003	1.237	1.288	1.236	1.271	9,554,950	+0.04(+3.31%)
Dec 22, 2003	1.196	1.247	1.169	1.230	9,046,944	+0.02(+1.79%)
Dec 19, 2003	1.227	1.251	1.204	1.208	9,742,418	-0.03(-2.60%)
Dec 18, 2003	1.188	1.248	1.177	1.240	15,749,340	+0.07(+6.12%)
Dec 17, 2003	1.211	1.218	1.163	1.169	15,857,082	-0.05(-3.93%)
Dec 16, 2003	1.268	1.273	1.204	1.217	27,729,538	-0.06(-4.86%)
Dec 15, 2003	1.343	1.345	1.275	1.279	6,099,265	-0.02(-1.86%)
Dec 12, 2003	1.315	1.322	1.298	1.303	5,045,507	-0.01(-0.41%)
Dec 11, 2003	1.281	1.319	1.279	1.308	6,973,013	+0.03(+2.11%)
Dec 10, 2003	1.305	1.308	1.258	1.281	9,777,285	-0.03(-2.03%)
Dec 09, 2003	1.372	1.373	1.296	1.308	6,383,121	-0.05(-3.97%)
Dec 08, 2003	1.312	1.366	1.311	1.362	9,583,412	+0.04(+3.33%)
Dec 05, 2003	1.299	1.332	1.290	1.318	6,144,283	+0.00(+0.37%)
Dec 04, 2003	1.351	1.367	1.289	1.313	12,941,340	-0.03(-2.54%)
Dec 03, 2003	1.403	1.413	1.344	1.347	14,005,276	-0.03(-2.29%)
Dec 02, 2003	1.360	1.393	1.356	1.379	12,057,520	+0.03(+1.92%)
Dec 01, 2003	1.308	1.367	1.308	1.353	13,143,460	+0.05(+3.53%)
Nov 28, 2003	1.315	1.322	1.304	1.307	1,971,076	-0.01(-0.54%)
Nov 26, 2003	1.330	1.331	1.281	1.314	4,686,557	-0.01(-0.43%)
Nov 25, 2003	1.299	1.338	1.295	1.320	5,139,202	+0.02(+1.80%)
Nov 24, 2003	1.268	1.311	1.259	1.296	6,172,868	+0.05(+3.83%)
Nov 21, 2003	1.283	1.305	1.229	1.249	7,871,380	-0.03(-2.67%)
Nov 20, 2003	1.270	1.311	1.263	1.283	4,204,170	-0.00(-0.13%)
Nov 19, 2003	1.268	1.291	1.266	1.285	4,063,975	+0.02(+1.55%)
Nov 18, 2003	1.287	1.314	1.264	1.265	5,249,268	-0.01(-0.96%)
Nov 17, 2003	1.290	1.290	1.265	1.277	4,805,002	-0.03(-2.12%)
Nov 14, 2003	1.321	1.336	1.291	1.305	5,822,007	-0.02(-1.70%)
Nov 13, 2003	1.330	1.343	1.314	1.327	2,539,507	-0.01(-0.60%)
Nov 12, 2003	1.268	1.344	1.268	1.335	7,869,827	+0.07(+5.33%)
Nov 11, 2003	1.298	1.313	1.259	1.268	6,677,541	-0.04(-2.82%)
Nov 10, 2003	1.344	1.353	1.288	1.304	8,402,444	-0.04(-2.91%)
Nov 07, 2003	1.322	1.351	1.320	1.343	9,419,405	+0.03(+2.66%)
Nov 06, 2003	1.289	1.322	1.279	1.309	8,300,379	+0.03(+1.98%)
Nov 05, 2003	1.307	1.313	1.252	1.283	6,197,452	-0.02(-1.53%)
Nov 04, 2003	1.314	1.315	1.289	1.303	5,995,525	-0.01(-0.65%)
Nov 03, 2003	1.303	1.359	1.289	1.312	12,915,194	+0.02(+1.43%)
Oct 31, 2003	1.271	1.310	1.267	1.293	10,593,196	+0.02(+1.36%)
Oct 30, 2003	1.242	1.277	1.234	1.276	9,456,211	+0.03(+2.71%)
Oct 29, 2003	1.212	1.268	1.207	1.242	9,657,234	+0.02(+1.79%)
Oct 28, 2003	1.198	1.224	1.195	1.221	8,804,824	+0.03(+2.65%)
Oct 27, 2003	1.178	1.209	1.178	1.189	6,887,364	+0.01(+0.80%)
Oct 24, 2003	1.195	1.206	1.168	1.180	5,582,713	-0.02(-1.45%)
Oct 23, 2003	1.158	1.211	1.143	1.197	7,630,498	+0.00(+0.14%)
Oct 22, 2003	1.195	1.214	1.183	1.195	8,958,838	-0.01(-0.47%)
Oct 21, 2003	1.261	1.271	1.180	1.201	24,277,284	-0.05(-3.94%)
Oct 20, 2003	1.218	1.276	1.209	1.250	13,299,790	+0.05(+3.91%)
Oct 17, 2003	1.215	1.249	1.200	1.203	6,877,538	-0.02(-1.93%)
Oct 16, 2003	1.254	1.255	1.216	1.227	6,692,351	-0.03(-2.22%)
Oct 15, 2003	1.271	1.281	1.245	1.255	9,922,288	+0.00(+0.14%)
Oct 14, 2003	1.257	1.259	1.241	1.253	5,898,251	-0.00(-0.05%)
Oct 13, 2003	1.259	1.282	1.225	1.254	11,395,824	+0.00(+0.02%)
Oct 10, 2003	1.179	1.253	1.167	1.253	18,656,116	+0.11(+9.73%)
Oct 09, 2003	1.140	1.194	1.137	1.142	7,737,616	+0.01(+1.31%)
Oct 08, 2003	1.133	1.183	1.123	1.128	9,777,592	-0.01(-1.07%)
Oct 07, 2003	1.145	1.148	1.115	1.140	7,294,227	-0.01(-0.97%)
Oct 06, 2003	1.133	1.159	1.128	1.151	8,095,320	+0.02(+1.74%)
Oct 03, 2003	1.099	1.139	1.098	1.131	6,468,060	+0.05(+4.50%)
Oct 02, 2003	1.066	1.083	1.060	1.083	5,205,829	+0.02(+2.18%)
Oct 01, 2003	1.043	1.064	1.041	1.059	5,610,219	+0.02(+1.97%)
Sep 30, 2003	1.051	1.080	1.016	1.039	10,008,560	-0.03(-2.36%)
Sep 29, 2003	1.031	1.095	1.031	1.064	7,474,369	+0.03(+3.18%)
Sep 26, 2003	1.033	1.064	1.014	1.031	6,879,108	-0.01(-0.85%)
Sep 25, 2003	1.056	1.076	1.036	1.040	7,110,190	-0.03(-2.59%)
Sep 24, 2003	1.127	1.127	1.055	1.068	10,998,147	-0.05(-4.87%)
Sep 23, 2003	1.118	1.130	1.105	1.122	5,081,743	+0.01(+0.56%)
Sep 22, 2003	1.136	1.138	1.098	1.116	7,085,036	-0.04(-3.07%)
Sep 19, 2003	1.130	1.155	1.126	1.151	6,129,877	+0.02(+1.46%)
Sep 18, 2003	1.162	1.162	1.123	1.135	11,353,368	-0.03(-2.38%)
Sep 17, 2003	1.099	1.163	1.097	1.163	18,957,572	+0.06(+5.75%)
Sep 16, 2003	1.052	1.104	1.052	1.099	11,028,311	+0.06(+5.70%)
Sep 15, 2003	1.062	1.072	1.038	1.040	3,999,935	-0.02(-1.51%)
Sep 12, 2003	1.043	1.061	1.038	1.056	4,354,393	+0.01(+0.60%)
Sep 11, 2003	1.019	1.065	1.019	1.050	7,006,687	+0.03(+2.76%)
Sep 10, 2003	1.053	1.066	1.012	1.022	8,945,677	-0.04(-4.09%)
Sep 09, 2003	1.079	1.081	1.042	1.065	11,675,179	-0.01(-0.93%)
Sep 08, 2003	1.094	1.105	1.072	1.075	9,932,720	-0.03(-2.68%)
Sep 05, 2003	1.084	1.113	1.077	1.105	9,013,235	+0.01(+1.17%)
Sep 04, 2003	1.082	1.092	1.041	1.092	13,035,982	+0.02(+1.78%)
Sep 03, 2003	1.056	1.119	1.056	1.073	23,639,014	+0.02(+2.09%)
Sep 02, 2003	1.004	1.056	1.002	1.051	15,274,156	+0.06(+5.89%)
Aug 29, 2003	1.004	1.007	0.9883	0.9925	6,755,758	-0.00(-0.20%)
Aug 28, 2003	0.9637	0.9973	0.9625	0.9944	13,346,572	+0.04(+4.52%)
Aug 27, 2003	0.9224	0.9514	0.9192	0.9514	9,096,585	+0.03(+3.21%)
Aug 26, 2003	0.9061	0.9221	0.8910	0.9218	5,938,926	+0.01(+1.38%)
Aug 25, 2003	0.9090	0.9127	0.8799	0.9093	9,076,406	+0.00(+0.03%)
Aug 22, 2003	0.9030	0.9403	0.9004	0.9090	14,479,258	+0.02(+2.74%)
Aug 21, 2003	0.8887	0.9010	0.8722	0.8847	8,287,649	+0.00(+0.36%)
Aug 20, 2003	0.9067	0.9104	0.8768	0.8816	7,425,193	-0.02(-2.27%)
Aug 19, 2003	0.8674	0.9053	0.8560	0.9021	9,669,509	+0.04(+4.83%)
Aug 18, 2003	0.8366	0.8802	0.8292	0.8605	11,661,141	+0.02(+2.91%)
Aug 15, 2003	0.8306	0.8545	0.8206	0.8362	2,730,379	+0.01(+1.19%)
Aug 14, 2003	0.8403	0.8411	0.8235	0.8263	3,897,283	-0.01(-1.39%)
Aug 13, 2003	0.8392	0.8486	0.8309	0.8380	2,693,529	+0.00(+0.03%)
Aug 12, 2003	0.8269	0.8520	0.8263	0.8377	7,276,040	+0.01(+1.38%)
Aug 11, 2003	0.8397	0.8420	0.8258	0.8263	3,774,451	-0.01(-1.43%)
Aug 08, 2003	0.8263	0.8477	0.8263	0.8383	3,774,451	+0.01(+1.00%)
Aug 07, 2003	0.8346	0.8486	0.8070	0.8300	4,465,819	-0.01(-0.75%)
Aug 06, 2003	0.8605	0.8617	0.8326	0.8363	5,245,802	-0.02(-2.72%)
Aug 05, 2003	0.8691	0.9045	0.8580	0.8597	8,159,552	-0.01(-0.99%)
Aug 04, 2003	0.8699	0.8783	0.8645	0.8682	5,572,185	+0.00(+0.37%)