Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	8.312	8.433	8.263	8.378	7,923,281	+0.18(+2.20%)
Aug 30, 2007	8.139	8.278	8.079	8.198	8,369,073	-0.02(-0.24%)
Aug 29, 2007	8.057	8.235	8.050	8.218	8,129,191	+0.26(+3.22%)
Aug 28, 2007	8.207	8.296	7.946	7.961	9,026,277	-0.34(-4.04%)
Aug 27, 2007	8.239	8.540	8.223	8.296	8,577,936	-0.08(-0.90%)
Aug 24, 2007	8.491	8.491	8.309	8.372	6,932,829	-0.13(-1.48%)
Aug 23, 2007	8.576	8.653	8.396	8.497	6,652,027	-0.05(-0.63%)
Aug 22, 2007	8.381	8.736	8.320	8.551	10,698,494	+0.28(+3.42%)
Aug 21, 2007	8.349	8.460	8.100	8.268	11,480,091	-0.13(-1.55%)
Aug 20, 2007	8.579	8.625	8.349	8.398	10,371,178	-0.14(-1.69%)
Aug 17, 2007	8.627	8.717	8.279	8.543	23,285,504	+0.01(+0.09%)
Aug 16, 2007	8.761	8.845	8.263	8.535	16,572,258	-0.36(-4.05%)
Aug 15, 2007	9.071	9.214	8.886	8.895	7,674,428	-0.26(-2.87%)
Aug 14, 2007	9.434	9.526	9.124	9.158	4,885,830	-0.24(-2.55%)
Aug 13, 2007	9.522	9.571	9.353	9.397	5,429,370	+0.01(+0.13%)
Aug 10, 2007	9.638	9.655	9.273	9.385	12,129,794	-0.32(-3.27%)
Aug 09, 2007	9.770	10.13	9.580	9.702	12,461,405	-0.22(-2.19%)
Aug 08, 2007	9.748	10.13	9.688	9.919	13,244,108	+0.23(+2.35%)
Aug 07, 2007	9.462	9.740	9.457	9.691	10,574,934	+0.14(+1.43%)
Aug 06, 2007	9.437	9.556	9.237	9.555	9,065,039	+0.11(+1.18%)
Aug 03, 2007	9.503	9.638	9.422	9.443	9,163,129	-0.13(-1.37%)
Aug 02, 2007	9.271	9.599	9.261	9.574	12,469,332	+0.36(+3.95%)
Aug 01, 2007	9.150	9.386	8.947	9.210	18,933,816	-0.02(-0.21%)
Jul 31, 2007	9.675	9.681	9.187	9.230	13,163,561	-0.25(-2.66%)
Jul 30, 2007	9.298	9.557	9.215	9.482	7,854,429	+0.19(+2.02%)
Jul 27, 2007	9.311	9.478	9.081	9.294	12,199,435	-0.01(-0.16%)
Jul 26, 2007	9.290	9.413	9.119	9.308	10,489,697	-0.07(-0.77%)
Jul 25, 2007	9.565	9.655	9.359	9.380	7,785,257	-0.11(-1.15%)
Jul 24, 2007	9.634	9.787	9.450	9.490	7,471,202	-0.21(-2.12%)
Jul 23, 2007	9.820	9.865	9.668	9.695	6,267,006	-0.09(-0.91%)
Jul 20, 2007	9.992	10.07	9.748	9.784	8,800,556	-0.19(-1.92%)
Jul 19, 2007	9.844	10.03	9.826	9.975	9,310,945	+0.29(+2.98%)
Jul 18, 2007	9.599	9.737	9.548	9.687	7,281,624	+0.06(+0.58%)
Jul 17, 2007	9.772	9.836	9.580	9.631	9,521,799	-0.13(-1.38%)
Jul 16, 2007	9.789	9.800	9.668	9.766	7,016,759	-0.06(-0.58%)
Jul 13, 2007	9.824	9.836	9.564	9.823	12,683,595	-0.03(-0.30%)
Jul 12, 2007	9.511	9.852	9.364	9.852	19,527,002	+0.49(+5.21%)
Jul 11, 2007	8.987	9.373	8.979	9.364	20,183,422	+0.26(+2.91%)
Jul 10, 2007	9.112	9.127	8.890	9.100	40,091,712	-0.02(-0.20%)
Jul 09, 2007	9.111	9.312	9.068	9.118	18,947,218	+0.13(+1.41%)
Jul 06, 2007	8.532	8.993	8.532	8.992	13,263,318	+0.51(+6.02%)
Jul 05, 2007	8.576	8.592	8.440	8.481	8,033,908	-0.12(-1.38%)
Jul 03, 2007	8.611	8.699	8.584	8.600	3,231,104	-0.08(-0.96%)
Jul 02, 2007	8.590	8.714	8.554	8.683	6,008,080	+0.13(+1.57%)
Jun 29, 2007	8.760	8.775	8.536	8.548	7,945,373	-0.18(-2.09%)
Jun 28, 2007	8.611	8.821	8.572	8.731	8,620,581	+0.06(+0.74%)
Jun 27, 2007	8.529	8.695	8.468	8.667	7,447,903	+0.14(+1.60%)
Jun 26, 2007	8.617	8.683	8.507	8.530	7,527,714	-0.07(-0.85%)
Jun 25, 2007	8.674	8.782	8.541	8.603	6,814,784	-0.05(-0.59%)
Jun 22, 2007	8.719	8.765	8.598	8.654	6,151,759	-0.06(-0.75%)
Jun 21, 2007	8.687	8.763	8.634	8.719	8,515,950	-0.01(-0.08%)
Jun 20, 2007	8.878	8.972	8.696	8.726	7,102,759	-0.13(-1.45%)
Jun 19, 2007	8.855	8.932	8.789	8.855	5,515,594	-0.04(-0.49%)
Jun 18, 2007	9.026	9.055	8.871	8.898	9,972,640	-0.11(-1.20%)
Jun 15, 2007	9.124	9.214	8.994	9.006	11,976,118	-0.01(-0.10%)
Jun 14, 2007	9.004	9.139	8.992	9.016	9,339,617	+0.02(+0.22%)
Jun 13, 2007	8.639	9.027	8.639	8.996	16,309,016	+0.39(+4.54%)
Jun 12, 2007	8.685	8.764	8.588	8.605	9,587,474	-0.10(-1.14%)
Jun 11, 2007	8.605	8.753	8.572	8.704	11,219,990	+0.10(+1.19%)
Jun 08, 2007	8.512	8.612	8.434	8.602	10,751,860	+0.06(+0.69%)
Jun 07, 2007	8.720	8.740	8.514	8.543	10,866,111	-0.23(-2.62%)
Jun 06, 2007	8.956	8.957	8.727	8.773	11,723,830	-0.18(-2.02%)
Jun 05, 2007	8.879	8.960	8.806	8.954	7,256,106	+0.06(+0.67%)
Jun 04, 2007	8.849	8.938	8.814	8.895	8,264,082	-0.01(-0.09%)
Jun 01, 2007	9.021	9.042	8.865	8.903	7,178,774	-0.05(-0.57%)
May 31, 2007	8.995	9.061	8.919	8.954	8,601,055	-0.04(-0.47%)
May 30, 2007	8.639	9.009	8.625	8.996	14,935,092	+0.28(+3.26%)
May 29, 2007	8.612	8.782	8.606	8.712	8,724,119	+0.08(+0.96%)
May 25, 2007	8.556	8.687	8.556	8.629	6,704,388	+0.09(+1.03%)
May 24, 2007	8.670	8.727	8.489	8.541	13,415,384	-0.14(-1.61%)
May 23, 2007	8.948	8.970	8.639	8.682	15,028,440	-0.29(-3.20%)
May 22, 2007	9.063	9.180	8.928	8.969	9,383,161	+0.03(+0.34%)
May 21, 2007	8.877	8.990	8.857	8.938	8,082,524	-0.05(-0.52%)
May 18, 2007	8.777	9.058	8.728	8.985	13,264,270	+0.23(+2.62%)
May 17, 2007	8.916	8.979	8.717	8.756	12,468,713	-0.10(-1.13%)
May 16, 2007	8.923	8.976	8.750	8.856	10,007,985	-0.07(-0.75%)
May 15, 2007	8.931	9.109	8.906	8.923	12,958,063	-0.04(-0.46%)
May 14, 2007	9.192	9.246	8.934	8.964	11,266,487	-0.23(-2.48%)
May 11, 2007	9.149	9.244	9.118	9.192	7,392,098	+0.06(+0.71%)
May 10, 2007	9.022	9.280	9.004	9.127	13,980,420	+0.04(+0.48%)
May 09, 2007	9.076	9.153	9.019	9.084	12,633,269	-0.07(-0.75%)
May 08, 2007	9.278	9.283	9.079	9.152	20,282,894	-0.12(-1.30%)
May 07, 2007	9.568	9.574	9.221	9.273	15,544,952	-0.29(-3.03%)
May 04, 2007	9.658	9.699	9.508	9.563	8,636,250	-0.03(-0.27%)
May 03, 2007	9.644	9.707	9.542	9.589	13,355,130	-0.03(-0.27%)
May 02, 2007	9.804	9.856	9.434	9.615	26,191,454	-0.47(-4.65%)
May 01, 2007	10.28	10.28	9.944	10.08	11,280,086	-0.11(-1.04%)
Apr 30, 2007	10.28	10.33	10.19	10.19	9,002,641	-0.14(-1.35%)
Apr 27, 2007	10.14	10.37	10.09	10.33	7,463,591	+0.17(+1.63%)
Apr 26, 2007	10.18	10.24	10.09	10.16	4,920,144	-0.05(-0.46%)
Apr 25, 2007	9.983	10.25	9.910	10.21	6,396,058	+0.23(+2.27%)
Apr 24, 2007	10.09	10.10	9.952	9.983	4,091,958	-0.08(-0.76%)
Apr 23, 2007	10.09	10.14	10.00	10.06	4,745,131	+0.01(+0.06%)
Apr 20, 2007	10.02	10.18	9.884	10.05	7,953,493	+0.20(+2.01%)
Apr 19, 2007	9.981	9.981	9.787	9.856	5,276,918	-0.16(-1.58%)
Apr 18, 2007	10.02	10.07	9.935	10.01	8,140,900	-0.07(-0.64%)
Apr 17, 2007	9.947	10.11	9.947	10.08	9,004,233	+0.07(+0.72%)
Apr 16, 2007	10.01	10.04	9.934	10.01	6,436,917	+0.05(+0.48%)
Apr 13, 2007	9.866	10.13	9.859	9.959	13,006,788	+0.21(+2.20%)
Apr 12, 2007	9.460	9.841	9.437	9.745	12,007,922	+0.26(+2.76%)
Apr 11, 2007	9.629	9.642	9.420	9.483	16,426,167	-0.28(-2.88%)
Apr 10, 2007	9.802	9.802	9.606	9.764	8,323,853	-0.04(-0.43%)
Apr 09, 2007	9.908	9.951	9.731	9.807	8,311,890	-0.08(-0.83%)
Apr 05, 2007	9.907	9.942	9.680	9.889	11,875,084	-0.11(-1.13%)
Apr 04, 2007	10.18	10.19	9.999	10.00	6,461,804	-0.13(-1.33%)
Apr 03, 2007	9.851	10.20	9.817	10.14	8,982,009	+0.35(+3.59%)
Apr 02, 2007	10.08	10.09	9.674	9.785	14,640,707	-0.28(-2.74%)
Mar 30, 2007	10.26	10.26	9.925	10.06	9,238,833	-0.16(-1.58%)
Mar 29, 2007	10.36	10.40	10.11	10.22	9,397,809	-0.08(-0.74%)
Mar 28, 2007	10.51	10.53	10.27	10.30	10,595,552	-0.29(-2.78%)
Mar 27, 2007	10.72	10.74	10.56	10.59	5,993,411	-0.19(-1.76%)
Mar 26, 2007	10.63	10.79	10.57	10.78	6,104,841	+0.19(+1.81%)
Mar 23, 2007	10.63	10.66	10.53	10.59	3,003,369	-0.01(-0.06%)
Mar 22, 2007	10.66	10.70	10.50	10.60	4,091,958	-0.00(-0.01%)
Mar 21, 2007	10.45	10.67	10.30	10.60	6,065,715	+0.19(+1.86%)
Mar 20, 2007	10.36	10.43	10.30	10.41	3,995,000	+0.08(+0.81%)
Mar 19, 2007	10.16	10.34	10.13	10.32	4,550,367	+0.20(+1.96%)
Mar 16, 2007	10.14	10.16	10.02	10.12	7,557,737	-0.01(-0.11%)
Mar 15, 2007	10.21	10.31	10.09	10.14	6,205,555	-0.10(-0.99%)
Mar 14, 2007	10.09	10.28	9.960	10.24	7,300,093	+0.13(+1.27%)
Mar 13, 2007	10.46	10.41	10.07	10.11	7,723,837	-0.35(-3.36%)
Mar 12, 2007	10.37	10.49	10.35	10.46	4,009,933	+0.03(+0.27%)
Mar 09, 2007	10.48	10.53	10.36	10.43	5,983,185	+0.06(+0.55%)
Mar 08, 2007	10.34	10.43	10.26	10.37	7,821,563	+0.15(+1.45%)
Mar 07, 2007	10.16	10.24	10.09	10.23	5,364,261	-0.01(-0.14%)
Mar 06, 2007	9.867	10.25	9.865	10.24	12,135,172	+0.50(+5.10%)
Mar 05, 2007	9.734	9.944	9.713	9.744	9,082,832	-0.16(-1.66%)
Mar 02, 2007	10.08	10.14	9.907	9.908	6,385,534	-0.28(-2.73%)
Mar 01, 2007	9.956	10.29	9.840	10.19	13,616,574	-0.09(-0.92%)
Feb 28, 2007	10.01	10.35	9.832	10.28	11,276,993	+0.20(+2.01%)
Feb 27, 2007	10.55	10.60	10.03	10.08	14,652,157	-0.64(-5.97%)
Feb 26, 2007	10.82	10.83	10.66	10.72	3,837,727	-0.06(-0.59%)
Feb 23, 2007	10.74	10.82	10.66	10.78	5,462,715	+0.02(+0.22%)
Feb 22, 2007	10.77	10.89	10.57	10.76	6,675,128	-0.02(-0.21%)
Feb 21, 2007	10.74	10.78	10.69	10.78	4,108,821	+0.00(+0.00%)
Feb 20, 2007	10.64	10.78	10.55	10.78	5,665,133	+0.10(+0.96%)
Feb 16, 2007	10.78	10.78	10.68	10.68	3,954,062	-0.09(-0.85%)
Feb 15, 2007	10.71	10.78	10.68	10.77	5,593,636	+0.02(+0.17%)
Feb 14, 2007	10.54	10.76	10.52	10.75	7,520,760	+0.21(+1.99%)
Feb 13, 2007	10.60	10.60	10.50	10.54	5,897,983	+0.00(+0.03%)
Feb 12, 2007	10.37	10.57	10.37	10.54	6,422,493	+0.01(+0.11%)
Feb 09, 2007	10.67	10.75	10.47	10.53	6,362,933	-0.19(-1.74%)
Feb 08, 2007	10.76	10.81	10.69	10.71	8,671,165	-0.10(-0.94%)
Feb 07, 2007	10.61	10.82	10.59	10.81	8,074,469	+0.25(+2.38%)
Feb 06, 2007	10.61	10.71	10.42	10.56	8,827,574	-0.03(-0.30%)
Feb 05, 2007	10.23	10.65	10.14	10.59	22,932,672	+0.81(+8.30%)
Feb 02, 2007	9.745	9.848	9.697	9.783	8,887,003	+0.07(+0.74%)
Feb 01, 2007	9.732	9.750	9.650	9.711	5,662,620	-0.01(-0.11%)
Jan 31, 2007	9.701	9.730	9.605	9.721	6,895,954	+0.02(+0.22%)
Jan 30, 2007	9.585	9.713	9.568	9.699	7,220,331	+0.13(+1.32%)
Jan 29, 2007	9.445	9.682	9.409	9.573	5,274,795	+0.10(+1.05%)
Jan 26, 2007	9.531	9.564	9.395	9.474	3,404,055	-0.02(-0.24%)
Jan 25, 2007	9.544	9.563	9.448	9.497	6,024,351	-0.12(-1.20%)
Jan 24, 2007	9.453	9.622	9.362	9.612	5,375,000	+0.20(+2.08%)
Jan 23, 2007	9.301	9.459	9.301	9.416	5,026,890	+0.11(+1.21%)
Jan 22, 2007	9.305	9.344	9.198	9.303	5,564,065	-0.00(-0.05%)
Jan 19, 2007	9.197	9.318	9.118	9.307	5,769,361	+0.05(+0.58%)
Jan 18, 2007	9.392	9.420	9.216	9.254	5,191,037	-0.12(-1.24%)
Jan 17, 2007	9.337	9.394	9.289	9.370	6,125,872	+0.03(+0.35%)
Jan 16, 2007	9.336	9.387	9.306	9.337	6,573,300	+0.05(+0.59%)
Jan 12, 2007	9.228	9.326	9.141	9.282	5,198,525	+0.06(+0.65%)
Jan 11, 2007	8.997	9.231	8.948	9.222	7,287,002	+0.28(+3.12%)
Jan 10, 2007	8.879	8.976	8.808	8.943	6,566,702	-0.01(-0.08%)
Jan 09, 2007	8.970	8.985	8.837	8.949	5,164,163	+0.02(+0.27%)
Jan 08, 2007	8.793	8.995	8.757	8.926	6,083,003	+0.14(+1.56%)
Jan 05, 2007	8.887	8.928	8.639	8.789	6,730,780	-0.12(-1.34%)
Jan 04, 2007	8.818	8.951	8.782	8.908	6,262,671	+0.05(+0.51%)
Jan 03, 2007	8.857	9.036	8.634	8.863	10,601,939	+0.07(+0.78%)
Dec 29, 2006	8.854	8.890	8.753	8.794	3,212,679	-0.08(-0.91%)
Dec 28, 2006	8.822	8.912	8.725	8.875	3,831,309	+0.02(+0.22%)
Dec 27, 2006	8.761	8.896	8.757	8.856	4,014,929	+0.17(+1.98%)
Dec 26, 2006	8.688	8.776	8.610	8.684	4,185,293	+0.01(+0.17%)
Dec 22, 2006	8.799	8.850	8.579	8.669	6,563,851	-0.16(-1.79%)
Dec 21, 2006	8.890	8.986	8.780	8.828	4,176,054	-0.07(-0.74%)
Dec 20, 2006	8.992	8.993	8.859	8.894	3,895,410	-0.09(-0.95%)
Dec 19, 2006	9.001	9.020	8.829	8.979	6,402,068	-0.03(-0.34%)
Dec 18, 2006	9.024	9.189	8.931	9.010	6,740,742	-0.16(-1.73%)
Dec 15, 2006	9.266	9.266	9.147	9.168	8,046,933	-0.03(-0.27%)
Dec 14, 2006	9.134	9.257	9.131	9.193	5,520,047	+0.08(+0.86%)
Dec 13, 2006	9.115	9.189	9.075	9.115	4,575,399	+0.06(+0.69%)
Dec 12, 2006	9.047	9.115	8.961	9.052	7,149,391	-0.03(-0.29%)
Dec 11, 2006	9.166	9.232	9.071	9.078	5,379,286	-0.12(-1.26%)
Dec 08, 2006	9.120	9.280	9.034	9.195	5,201,096	+0.04(+0.49%)
Dec 07, 2006	9.319	9.319	9.098	9.150	4,594,376	-0.10(-1.12%)
Dec 06, 2006	9.273	9.302	9.155	9.254	3,880,156	-0.02(-0.21%)
Dec 05, 2006	9.351	9.389	9.232	9.273	5,122,370	-0.10(-1.03%)
Dec 04, 2006	9.232	9.402	9.232	9.370	5,303,876	+0.20(+2.23%)
Dec 01, 2006	9.344	9.346	9.061	9.166	6,298,723	-0.13(-1.40%)
Nov 30, 2006	9.160	9.297	9.127	9.296	6,539,048	+0.16(+1.75%)
Nov 29, 2006	9.067	9.146	9.028	9.136	5,469,686	+0.10(+1.15%)
Nov 28, 2006	8.867	9.049	8.842	9.033	5,044,801	+0.18(+1.99%)
Nov 27, 2006	9.086	9.094	8.840	8.856	7,023,458	-0.23(-2.52%)
Nov 24, 2006	9.068	9.115	9.061	9.085	1,687,908	-0.06(-0.70%)
Nov 22, 2006	9.063	9.174	9.018	9.149	4,064,602	+0.09(+0.94%)
Nov 21, 2006	9.083	9.083	9.010	9.063	6,989,091	-0.06(-0.70%)
Nov 20, 2006	9.173	9.205	9.078	9.127	6,501,058	-0.00(-0.02%)
Nov 17, 2006	9.118	9.204	9.059	9.130	10,152,506	-0.02(-0.17%)
Nov 16, 2006	9.187	9.198	9.038	9.146	91,794,232	+0.02(+0.17%)
Nov 15, 2006	9.100	9.165	9.061	9.130	8,726,194	+0.06(+0.69%)
Nov 14, 2006	9.067	9.078	8.845	9.067	12,945,924	+0.31(+3.58%)
Nov 13, 2006	8.679	8.776	8.639	8.753	4,606,975	+0.06(+0.73%)
Nov 10, 2006	8.660	8.718	8.600	8.690	2,818,875	+0.03(+0.38%)
Nov 09, 2006	8.796	8.797	8.596	8.657	5,450,208	-0.13(-1.52%)
Nov 08, 2006	8.729	8.870	8.659	8.790	7,015,079	-0.02(-0.18%)
Nov 07, 2006	8.737	8.883	8.687	8.806	7,940,161	+0.09(+1.05%)
Nov 06, 2006	8.491	8.776	8.468	8.715	9,564,268	+0.24(+2.85%)
Nov 03, 2006	8.422	8.556	8.152	8.473	13,459,393	-0.08(-0.88%)
Nov 02, 2006	8.350	8.677	8.349	8.548	13,795,066	+0.06(+0.66%)
Nov 01, 2006	8.609	8.657	8.268	8.492	18,507,520	-0.09(-1.02%)
Oct 31, 2006	8.850	8.869	8.560	8.580	9,162,590	-0.28(-3.19%)
Oct 30, 2006	8.863	8.945	8.709	8.863	7,772,504	-0.02(-0.27%)
Oct 27, 2006	9.050	9.058	8.861	8.887	3,349,496	-0.16(-1.78%)
Oct 26, 2006	8.965	9.051	8.926	9.047	3,954,759	+0.12(+1.37%)
Oct 25, 2006	8.872	8.990	8.820	8.926	4,706,105	+0.04(+0.49%)
Oct 24, 2006	8.865	8.927	8.800	8.882	2,641,769	-0.00(-0.04%)
Oct 23, 2006	8.708	8.910	8.652	8.886	4,007,428	+0.14(+1.64%)
Oct 20, 2006	8.813	8.878	8.667	8.742	4,879,127	-0.09(-0.99%)
Oct 19, 2006	8.809	8.830	8.702	8.830	3,439,988	+0.01(+0.09%)
Oct 18, 2006	8.936	8.957	8.753	8.822	3,970,899	-0.02(-0.22%)
Oct 17, 2006	8.865	8.906	8.725	8.841	4,130,150	-0.09(-1.05%)
Oct 16, 2006	8.866	8.985	8.825	8.935	7,209,096	+0.13(+1.49%)
Oct 13, 2006	8.776	8.915	8.760	8.804	4,746,258	+0.04(+0.44%)
Oct 12, 2006	8.704	8.776	8.613	8.765	5,585,586	+0.13(+1.45%)
Oct 11, 2006	8.867	8.934	8.545	8.639	8,630,977	-0.09(-1.02%)
Oct 10, 2006	8.679	8.814	8.635	8.728	5,960,575	+0.10(+1.15%)
Oct 09, 2006	8.486	8.714	8.465	8.629	3,694,027	+0.11(+1.34%)
Oct 06, 2006	8.548	8.610	8.460	8.515	2,472,155	-0.08(-0.97%)
Oct 05, 2006	8.505	8.642	8.459	8.598	4,343,066	+0.07(+0.87%)
Oct 04, 2006	8.335	8.524	8.280	8.524	4,654,972	+0.19(+2.23%)
Oct 03, 2006	8.291	8.471	8.189	8.339	5,141,983	+0.06(+0.73%)
Oct 02, 2006	8.482	8.523	8.242	8.278	6,077,129	-0.16(-1.86%)
Sep 29, 2006	8.584	8.597	8.419	8.435	5,537,537	-0.11(-1.33%)
Sep 28, 2006	8.637	8.703	8.477	8.549	6,226,791	-0.01(-0.07%)
Sep 27, 2006	8.529	8.736	8.508	8.555	8,259,792	+0.05(+0.59%)
Sep 26, 2006	8.507	8.522	8.354	8.505	6,369,180	-0.01(-0.07%)
Sep 25, 2006	8.271	8.511	8.220	8.511	5,323,191	+0.23(+2.79%)
Sep 22, 2006	8.326	8.344	8.210	8.279	3,410,140	-0.08(-0.99%)
Sep 21, 2006	8.337	8.525	8.303	8.362	8,581,862	+0.08(+0.99%)
Sep 20, 2006	8.238	8.389	8.171	8.280	8,090,043	+0.11(+1.34%)
Sep 19, 2006	8.317	8.353	8.094	8.171	4,955,893	-0.10(-1.19%)
Sep 18, 2006	8.186	8.373	8.161	8.269	4,680,521	+0.11(+1.37%)
Sep 15, 2006	8.394	8.470	8.063	8.157	11,173,582	-0.18(-2.20%)
Sep 14, 2006	8.292	8.404	8.155	8.341	5,335,593	-0.01(-0.14%)
Sep 13, 2006	8.189	8.458	8.174	8.352	8,917,097	+0.18(+2.20%)
Sep 12, 2006	7.926	8.190	7.905	8.172	5,032,474	+0.24(+2.99%)
Sep 11, 2006	7.864	7.985	7.761	7.935	3,783,817	+0.04(+0.53%)
Sep 08, 2006	7.837	7.990	7.837	7.893	3,140,590	+0.03(+0.42%)
Sep 07, 2006	7.941	8.018	7.801	7.860	4,729,031	-0.10(-1.22%)
Sep 06, 2006	8.065	8.109	7.948	7.957	4,785,104	-0.19(-2.36%)
Sep 05, 2006	7.985	8.169	7.925	8.149	5,680,443	+0.20(+2.52%)