Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.117	5.180	5.092	5.168	6,909,590	+0.07(+1.29%)
Aug 30, 2005	5.159	5.190	5.079	5.102	5,369,676	-0.09(-1.75%)
Aug 29, 2005	5.173	5.214	5.155	5.193	5,493,716	-0.00(-0.07%)
Aug 26, 2005	5.211	5.244	5.179	5.196	3,597,772	-0.03(-0.65%)
Aug 25, 2005	5.172	5.245	5.172	5.230	5,161,232	+0.05(+0.96%)
Aug 24, 2005	5.087	5.245	5.083	5.180	7,085,937	+0.09(+1.74%)
Aug 23, 2005	5.035	5.103	5.035	5.092	7,441,976	+0.02(+0.38%)
Aug 22, 2005	5.179	5.186	4.966	5.072	13,971,735	-0.12(-2.27%)
Aug 19, 2005	5.168	5.236	5.150	5.190	4,383,141	+0.01(+0.26%)
Aug 18, 2005	5.227	5.232	5.143	5.177	6,606,947	-0.07(-1.30%)
Aug 17, 2005	5.129	5.273	5.028	5.245	9,565,690	+0.11(+2.14%)
Aug 16, 2005	5.201	5.263	5.125	5.135	7,932,914	-0.10(-1.87%)
Aug 15, 2005	5.244	5.268	5.220	5.232	4,504,630	-0.05(-0.90%)
Aug 12, 2005	5.333	5.407	5.221	5.280	7,827,280	-0.13(-2.33%)
Aug 11, 2005	5.338	5.421	5.329	5.406	6,425,983	+0.06(+1.13%)
Aug 10, 2005	5.505	5.508	5.296	5.346	8,268,085	-0.13(-2.30%)
Aug 09, 2005	5.447	5.502	5.403	5.472	5,144,681	+0.07(+1.24%)
Aug 08, 2005	5.425	5.488	5.369	5.405	3,453,376	-0.02(-0.29%)
Aug 05, 2005	5.542	5.580	5.369	5.421	7,472,624	-0.14(-2.57%)
Aug 04, 2005	5.563	5.618	5.512	5.564	4,900,827	-0.06(-1.01%)
Aug 03, 2005	5.617	5.664	5.584	5.621	6,646,603	+0.01(+0.14%)
Aug 02, 2005	5.609	5.630	5.544	5.613	5,826,182	+0.03(+0.57%)
Aug 01, 2005	5.584	5.670	5.560	5.581	5,762,072	+0.01(+0.18%)
Jul 29, 2005	5.476	5.616	5.476	5.571	14,270,408	+0.22(+4.09%)
Jul 28, 2005	5.798	5.840	5.282	5.352	25,608,892	-0.33(-5.79%)
Jul 27, 2005	5.586	5.703	5.509	5.681	6,032,904	+0.09(+1.65%)
Jul 26, 2005	5.564	5.596	5.546	5.589	4,769,241	+0.05(+0.82%)
Jul 25, 2005	5.471	5.543	5.405	5.543	5,291,082	+0.06(+1.08%)
Jul 22, 2005	5.527	5.573	5.453	5.484	4,287,555	-0.04(-0.72%)
Jul 21, 2005	5.618	5.627	5.448	5.524	3,707,732	-0.09(-1.68%)
Jul 20, 2005	5.592	5.639	5.516	5.618	3,084,756	-0.01(-0.14%)
Jul 19, 2005	5.586	5.646	5.496	5.626	5,006,153	+0.10(+1.81%)
Jul 18, 2005	5.425	5.614	5.424	5.526	5,079,007	+0.07(+1.21%)
Jul 15, 2005	5.378	5.471	5.314	5.460	4,364,542	+0.12(+2.30%)
Jul 14, 2005	5.420	5.420	5.314	5.338	5,295,492	-0.05(-1.01%)
Jul 13, 2005	5.432	5.464	5.352	5.392	6,648,304	-0.03(-0.48%)
Jul 12, 2005	5.390	5.524	5.152	5.418	16,958,236	-0.11(-1.93%)
Jul 11, 2005	5.531	5.543	5.437	5.525	3,583,037	+0.03(+0.47%)
Jul 08, 2005	5.420	5.502	5.342	5.499	4,495,691	+0.11(+2.11%)
Jul 07, 2005	5.338	5.387	5.281	5.386	5,164,580	-0.04(-0.77%)
Jul 06, 2005	5.457	5.509	5.415	5.428	5,271,412	+0.02(+0.34%)
Jul 05, 2005	5.311	5.423	5.282	5.409	4,952,413	+0.05(+0.91%)
Jul 01, 2005	5.363	5.422	5.262	5.361	3,817,173	+0.01(+0.21%)
Jun 30, 2005	5.367	5.433	5.335	5.349	6,917,039	-0.02(-0.34%)
Jun 29, 2005	5.403	5.412	5.288	5.367	7,003,660	-0.01(-0.15%)
Jun 28, 2005	5.272	5.387	5.249	5.375	5,857,164	+0.13(+2.56%)
Jun 27, 2005	5.221	5.241	5.164	5.241	6,594,908	+0.02(+0.41%)
Jun 24, 2005	5.305	5.346	5.212	5.220	6,537,974	-0.08(-1.54%)
Jun 23, 2005	5.421	5.448	5.255	5.302	9,396,078	-0.10(-1.87%)
Jun 22, 2005	5.447	5.488	5.321	5.403	7,627,707	-0.01(-0.11%)
Jun 21, 2005	5.617	5.617	5.386	5.408	8,922,560	-0.16(-2.81%)
Jun 20, 2005	5.695	5.695	5.487	5.565	7,913,945	-0.13(-2.27%)
Jun 17, 2005	5.632	5.710	5.618	5.694	11,590,272	+0.08(+1.46%)
Jun 16, 2005	5.558	5.652	5.476	5.613	6,217,358	+0.09(+1.54%)
Jun 15, 2005	5.407	5.533	5.391	5.527	6,104,508	+0.12(+2.23%)
Jun 14, 2005	5.329	5.411	5.327	5.407	3,420,354	+0.05(+1.00%)
Jun 13, 2005	5.357	5.550	5.263	5.354	7,692,659	+0.00(+0.04%)
Jun 10, 2005	5.456	5.457	5.315	5.352	3,799,468	-0.06(-1.11%)
Jun 09, 2005	5.341	5.414	5.210	5.412	6,080,649	+0.09(+1.77%)
Jun 08, 2005	5.391	5.398	5.254	5.317	3,663,283	-0.04(-0.78%)
Jun 07, 2005	5.433	5.453	5.340	5.359	3,822,032	-0.06(-1.11%)
Jun 06, 2005	5.336	5.422	5.307	5.420	2,829,866	+0.08(+1.55%)
Jun 03, 2005	5.450	5.450	5.297	5.337	4,664,982	-0.11(-1.98%)
Jun 02, 2005	5.420	5.448	5.387	5.445	3,790,243	-0.00(-0.04%)
Jun 01, 2005	5.458	5.462	5.370	5.447	5,732,288	-0.00(-0.02%)
May 31, 2005	5.399	5.473	5.342	5.448	17,584,570	+0.07(+1.31%)
May 27, 2005	5.388	5.428	5.338	5.378	4,150,780	-0.00(-0.04%)
May 26, 2005	5.306	5.380	5.278	5.380	5,624,539	+0.13(+2.51%)
May 25, 2005	5.314	5.342	5.215	5.248	5,682,138	-0.07(-1.24%)
May 24, 2005	5.297	5.361	5.228	5.314	5,918,490	+0.03(+0.62%)
May 23, 2005	5.152	5.335	5.111	5.281	5,764,517	+0.12(+2.35%)
May 20, 2005	5.165	5.202	5.118	5.160	4,577,295	-0.02(-0.35%)
May 19, 2005	5.108	5.197	5.061	5.178	5,271,945	+0.08(+1.58%)
May 18, 2005	4.941	5.108	4.925	5.097	8,624,653	+0.16(+3.27%)
May 17, 2005	4.870	4.936	4.819	4.936	6,341,168	+0.04(+0.83%)
May 16, 2005	4.816	4.927	4.782	4.895	4,685,801	+0.06(+1.27%)
May 13, 2005	4.840	4.923	4.793	4.834	5,225,016	+0.03(+0.54%)
May 12, 2005	4.921	4.941	4.768	4.808	4,360,599	-0.11(-2.31%)
May 11, 2005	4.884	4.947	4.769	4.921	6,101,279	+0.05(+1.03%)
May 10, 2005	4.945	4.966	4.846	4.871	4,707,030	-0.12(-2.45%)
May 09, 2005	5.021	5.026	4.909	4.994	2,946,060	-0.02(-0.38%)
May 06, 2005	4.994	5.019	4.949	5.013	3,842,063	+0.05(+1.10%)
May 05, 2005	4.875	4.966	4.804	4.959	7,597,399	+0.11(+2.20%)
May 04, 2005	4.858	4.879	4.775	4.852	7,652,800	-0.00(-0.02%)
May 03, 2005	4.775	4.907	4.757	4.853	5,809,834	+0.06(+1.33%)
May 02, 2005	4.768	4.804	4.700	4.790	5,522,786	+0.02(+0.45%)
Apr 29, 2005	4.817	4.820	4.646	4.768	7,999,288	+0.01(+0.24%)
Apr 28, 2005	4.757	4.890	4.736	4.757	6,942,620	-0.02(-0.45%)
Apr 27, 2005	4.593	4.778	4.327	4.778	20,374,524	+0.12(+2.68%)
Apr 26, 2005	4.764	4.767	4.621	4.654	9,172,458	-0.14(-3.00%)
Apr 25, 2005	4.739	4.800	4.707	4.798	4,784,228	+0.10(+2.08%)
Apr 22, 2005	4.757	4.782	4.669	4.700	5,569,773	-0.07(-1.40%)
Apr 21, 2005	4.697	4.781	4.663	4.767	9,125,357	+0.11(+2.36%)
Apr 20, 2005	4.779	4.789	4.630	4.657	13,356,375	-0.00(-0.05%)
Apr 19, 2005	4.648	4.710	4.568	4.659	10,725,054	-0.01(-0.29%)
Apr 18, 2005	4.509	4.733	4.489	4.673	9,683,664	+0.14(+3.08%)
Apr 15, 2005	4.616	4.654	4.436	4.533	26,142,918	-0.14(-3.08%)
Apr 14, 2005	4.971	4.980	4.665	4.677	27,987,306	-0.45(-8.73%)
Apr 13, 2005	5.237	5.237	5.121	5.125	4,291,044	-0.09(-1.74%)
Apr 12, 2005	5.121	5.262	5.086	5.215	5,023,210	+0.09(+1.75%)
Apr 11, 2005	5.249	5.257	5.121	5.126	4,672,850	-0.07(-1.40%)
Apr 08, 2005	5.386	5.386	5.189	5.198	6,204,353	-0.20(-3.66%)
Apr 07, 2005	5.420	5.420	5.339	5.396	4,566,193	+0.00(+0.08%)
Apr 06, 2005	5.470	5.495	5.357	5.391	6,382,533	-0.05(-0.96%)
Apr 05, 2005	5.303	5.451	5.279	5.443	7,175,391	+0.17(+3.23%)
Apr 04, 2005	5.188	5.306	5.174	5.273	3,375,848	+0.06(+1.09%)
Apr 01, 2005	5.300	5.313	5.123	5.216	9,056,295	-0.03(-0.52%)
Mar 31, 2005	5.182	5.320	5.130	5.244	6,052,847	+0.09(+1.67%)
Mar 30, 2005	5.076	5.189	5.053	5.157	4,670,444	+0.10(+2.02%)
Mar 29, 2005	5.195	5.255	5.041	5.055	7,265,166	-0.12(-2.37%)
Mar 28, 2005	5.320	5.329	5.121	5.178	6,818,815	-0.10(-1.91%)
Mar 24, 2005	5.257	5.316	5.222	5.279	4,908,840	+0.02(+0.42%)
Mar 23, 2005	5.176	5.268	5.096	5.257	5,734,914	+0.07(+1.43%)
Mar 22, 2005	5.204	5.247	5.122	5.182	6,971,775	+0.09(+1.74%)
Mar 21, 2005	5.058	5.118	4.991	5.094	4,593,726	+0.04(+0.74%)
Mar 18, 2005	5.053	5.079	4.999	5.056	4,975,642	-0.01(-0.29%)
Mar 17, 2005	5.113	5.113	4.908	5.071	8,429,494	-0.05(-1.02%)
Mar 16, 2005	5.191	5.278	5.096	5.123	7,185,431	-0.08(-1.61%)
Mar 15, 2005	5.353	5.355	5.105	5.207	8,306,402	-0.10(-1.97%)
Mar 14, 2005	5.372	5.425	5.260	5.312	6,420,256	-0.01(-0.11%)
Mar 11, 2005	5.288	5.349	5.214	5.317	7,814,363	+0.06(+1.23%)
Mar 10, 2005	5.197	5.268	5.092	5.253	6,986,876	+0.06(+1.20%)
Mar 09, 2005	5.274	5.335	5.152	5.190	7,691,690	-0.10(-1.93%)
Mar 08, 2005	5.362	5.409	5.234	5.293	12,317,892	-0.21(-3.84%)
Mar 07, 2005	5.558	5.617	5.471	5.504	6,508,379	-0.01(-0.27%)
Mar 04, 2005	5.381	5.543	5.315	5.518	5,921,424	+0.20(+3.73%)
Mar 03, 2005	5.443	5.446	5.215	5.320	4,857,008	-0.08(-1.53%)
Mar 02, 2005	5.414	5.525	5.362	5.403	7,635,579	-0.00(-0.02%)
Mar 01, 2005	5.400	5.436	5.338	5.404	6,989,990	+0.04(+0.80%)
Feb 28, 2005	5.424	5.468	5.226	5.361	8,994,344	-0.05(-1.01%)
Feb 25, 2005	5.240	5.430	5.187	5.415	11,693,717	+0.21(+3.94%)
Feb 24, 2005	5.068	5.252	5.068	5.210	9,382,070	+0.15(+2.91%)
Feb 23, 2005	5.020	5.119	4.986	5.062	8,813,551	+0.08(+1.57%)
Feb 22, 2005	5.078	5.094	4.963	4.984	7,149,484	-0.10(-1.88%)
Feb 18, 2005	5.081	5.095	5.013	5.079	4,568,978	+0.02(+0.49%)
Feb 17, 2005	5.127	5.152	5.009	5.054	4,671,242	-0.07(-1.31%)
Feb 16, 2005	5.102	5.137	5.034	5.121	6,957,352	+0.01(+0.24%)
Feb 15, 2005	5.112	5.195	5.020	5.109	13,110,732	-0.10(-1.83%)
Feb 14, 2005	5.197	5.335	5.117	5.204	9,667,069	+0.04(+0.73%)
Feb 11, 2005	4.923	5.298	4.892	5.167	24,790,422	+0.28(+5.64%)
Feb 10, 2005	4.529	4.919	4.517	4.891	38,003,308	+0.72(+17.38%)
Feb 09, 2005	4.273	4.273	4.143	4.167	10,900,776	-0.11(-2.47%)
Feb 08, 2005	4.303	4.348	4.226	4.272	5,834,561	-0.04(-0.82%)
Feb 07, 2005	4.397	4.416	4.284	4.307	4,689,061	-0.04(-0.91%)
Feb 04, 2005	4.252	4.353	4.206	4.347	3,867,455	+0.09(+2.16%)
Feb 03, 2005	4.353	4.356	4.228	4.255	5,356,342	-0.08(-1.86%)
Feb 02, 2005	4.389	4.395	4.289	4.336	5,451,690	+0.00(+0.10%)
Feb 01, 2005	4.336	4.369	4.301	4.331	6,315,194	+0.03(+0.69%)
Jan 31, 2005	4.251	4.319	4.182	4.302	9,594,003	+0.13(+3.02%)
Jan 28, 2005	4.251	4.256	4.131	4.176	6,494,947	-0.05(-1.26%)
Jan 27, 2005	4.180	4.268	4.156	4.229	7,472,809	+0.07(+1.69%)
Jan 26, 2005	4.089	4.193	4.064	4.159	6,062,367	+0.07(+1.61%)
Jan 25, 2005	4.114	4.211	4.046	4.093	7,656,923	-0.02(-0.52%)
Jan 24, 2005	4.164	4.227	4.080	4.114	10,991,331	+0.04(+1.09%)
Jan 21, 2005	4.243	4.243	4.037	4.070	13,624,731	-0.13(-3.08%)
Jan 20, 2005	4.354	4.365	4.155	4.200	15,014,473	-0.16(-3.72%)
Jan 19, 2005	4.427	4.440	4.341	4.362	7,644,668	-0.05(-1.03%)
Jan 18, 2005	4.331	4.438	4.313	4.407	7,606,007	+0.09(+2.05%)
Jan 14, 2005	4.264	4.323	4.209	4.319	6,836,515	+0.11(+2.64%)
Jan 13, 2005	4.286	4.299	4.187	4.207	11,834,748	-0.08(-1.83%)
Jan 12, 2005	4.395	4.403	4.175	4.286	13,503,520	-0.04(-0.94%)
Jan 11, 2005	4.483	4.483	4.162	4.327	15,700,454	-0.16(-3.54%)
Jan 10, 2005	4.651	4.661	4.459	4.486	9,511,990	-0.11(-2.47%)
Jan 07, 2005	4.654	4.699	4.577	4.599	5,473,302	+0.00(+0.07%)
Jan 06, 2005	4.673	4.678	4.548	4.596	6,219,062	-0.06(-1.20%)
Jan 05, 2005	4.688	4.767	4.650	4.651	6,560,564	-0.04(-0.92%)
Jan 04, 2005	4.784	4.918	4.693	4.694	11,410,854	-0.05(-1.12%)
Jan 03, 2005	4.966	5.003	4.631	4.748	10,441,019	-0.06(-1.18%)
Dec 31, 2004	4.827	4.873	4.785	4.804	2,769,598	-0.01(-0.28%)
Dec 30, 2004	4.835	4.839	4.756	4.818	3,444,046	+0.03(+0.54%)
Dec 29, 2004	4.812	4.843	4.739	4.792	8,114,081	-0.06(-1.29%)
Dec 28, 2004	4.631	4.860	4.614	4.854	34,430,328	+0.26(+5.55%)
Dec 27, 2004	4.633	4.636	4.516	4.599	4,321,137	+0.01(+0.30%)
Dec 23, 2004	4.627	4.646	4.574	4.585	7,160,338	+0.11(+2.46%)
Dec 22, 2004	4.467	4.506	4.434	4.475	4,343,163	-0.05(-1.13%)
Dec 21, 2004	4.534	4.574	4.464	4.526	5,042,721	+0.02(+0.43%)
Dec 20, 2004	4.505	4.548	4.411	4.507	5,765,187	-0.01(-0.33%)
Dec 17, 2004	4.464	4.524	4.407	4.522	9,363,418	+0.06(+1.25%)
Dec 16, 2004	4.605	4.633	4.361	4.466	8,900,864	-0.14(-3.01%)
Dec 15, 2004	4.598	4.691	4.571	4.605	6,467,388	-0.04(-0.86%)
Dec 14, 2004	4.517	4.663	4.456	4.644	8,918,044	+0.13(+2.92%)
Dec 13, 2004	4.403	4.516	4.388	4.513	6,344,921	+0.17(+3.81%)
Dec 10, 2004	4.336	4.440	4.293	4.347	5,623,337	+0.06(+1.32%)
Dec 09, 2004	4.217	4.305	4.143	4.290	5,574,879	+0.11(+2.66%)
Dec 08, 2004	4.169	4.239	4.169	4.179	5,279,285	+0.01(+0.27%)
Dec 07, 2004	4.279	4.307	4.159	4.168	5,250,650	-0.12(-2.83%)
Dec 06, 2004	4.338	4.341	4.263	4.289	4,611,444	-0.01(-0.26%)
Dec 03, 2004	4.353	4.417	4.246	4.301	6,739,194	-0.03(-0.66%)
Dec 02, 2004	4.365	4.414	4.279	4.329	6,333,468	-0.04(-0.94%)
Dec 01, 2004	4.347	4.440	4.344	4.370	6,239,635	+0.04(+0.97%)
Nov 30, 2004	4.408	4.448	4.328	4.328	5,331,267	-0.07(-1.62%)
Nov 29, 2004	4.491	4.507	4.278	4.399	6,939,193	-0.05(-1.11%)
Nov 26, 2004	4.370	4.513	4.345	4.448	2,414,973	+0.08(+1.92%)
Nov 24, 2004	4.302	4.369	4.246	4.364	2,361,228	+0.07(+1.61%)
Nov 23, 2004	4.215	4.301	4.161	4.295	6,254,613	+0.07(+1.78%)
Nov 22, 2004	4.200	4.302	3.516	4.220	16,780,144	-0.09(-1.98%)
Nov 19, 2004	4.375	4.377	4.268	4.305	3,923,340	-0.06(-1.27%)
Nov 18, 2004	4.391	4.395	4.296	4.361	4,751,973	-0.02(-0.47%)
Nov 17, 2004	4.280	4.457	4.269	4.381	4,833,470	+0.07(+1.58%)
Nov 16, 2004	4.355	4.370	4.281	4.313	4,275,322	+0.00(+0.00%)
Nov 15, 2004	4.357	4.392	4.273	4.313	6,259,018	-0.03(-0.76%)
Nov 12, 2004	4.236	4.348	4.207	4.346	5,651,971	+0.13(+3.18%)
Nov 11, 2004	4.143	4.219	4.114	4.212	5,167,390	+0.07(+1.73%)
Nov 10, 2004	4.171	4.171	4.089	4.140	5,633,469	-0.02(-0.44%)
Nov 09, 2004	4.172	4.197	4.104	4.159	4,421,136	+0.00(+0.03%)
Nov 08, 2004	4.159	4.222	4.135	4.158	4,695,585	+0.02(+0.52%)
Nov 05, 2004	4.206	4.211	4.059	4.136	7,101,307	+0.00(+0.08%)
Nov 04, 2004	4.100	4.145	4.052	4.133	4,744,043	+0.04(+0.97%)
Nov 03, 2004	4.093	4.302	3.975	4.093	17,862,520	+0.15(+3.83%)
Nov 02, 2004	3.879	4.116	3.827	3.942	13,045,349	+0.08(+2.07%)
Nov 01, 2004	3.927	3.940	3.814	3.862	10,107,029	+0.00(+0.08%)
Oct 29, 2004	3.941	3.992	3.831	3.859	10,301,301	-0.08(-2.07%)
Oct 28, 2004	3.776	3.966	3.767	3.941	13,793,365	+0.21(+5.69%)
Oct 27, 2004	3.625	3.742	3.519	3.728	9,531,699	+0.23(+6.69%)
Oct 26, 2004	3.558	3.624	3.442	3.495	14,775,301	-0.17(-4.53%)
Oct 25, 2004	3.637	3.740	3.598	3.660	10,129,936	+0.03(+0.84%)
Oct 22, 2004	3.626	3.651	3.553	3.630	9,012,758	+0.02(+0.66%)
Oct 21, 2004	3.606	3.660	3.585	3.606	9,610,554	+0.03(+0.73%)
Oct 20, 2004	3.582	3.617	3.522	3.580	7,138,752	-0.03(-0.85%)
Oct 19, 2004	3.662	3.706	3.590	3.610	4,953,735	-0.04(-1.21%)
Oct 18, 2004	3.671	3.679	3.633	3.655	5,335,232	-0.01(-0.34%)
Oct 15, 2004	3.680	3.721	3.604	3.667	8,747,560	+0.02(+0.47%)
Oct 14, 2004	3.632	3.694	3.614	3.650	4,435,674	+0.03(+0.88%)
Oct 13, 2004	3.717	3.751	3.609	3.618	6,616,727	-0.04(-1.21%)
Oct 12, 2004	3.537	3.675	3.524	3.663	10,126,412	+0.17(+4.81%)
Oct 11, 2004	3.433	3.528	3.433	3.495	5,762,984	+0.06(+1.82%)
Oct 08, 2004	3.533	3.536	3.417	3.432	9,051,965	-0.10(-2.83%)
Oct 07, 2004	3.519	3.553	3.482	3.532	6,811,000	+0.01(+0.21%)
Oct 06, 2004	3.438	3.539	3.365	3.525	8,806,591	-0.02(-0.53%)
Oct 05, 2004	3.558	3.603	3.523	3.543	7,209,237	+0.00(+0.06%)
Oct 04, 2004	3.507	3.605	3.462	3.541	8,680,159	+0.12(+3.45%)
Oct 01, 2004	3.447	3.472	3.389	3.423	5,720,693	-0.04(-1.15%)
Sep 30, 2004	3.321	3.479	3.313	3.463	12,255,483	+0.12(+3.46%)
Sep 29, 2004	3.240	3.405	3.230	3.347	10,347,557	+0.11(+3.51%)
Sep 28, 2004	3.178	3.245	3.178	3.234	3,346,689	+0.05(+1.53%)
Sep 27, 2004	3.227	3.244	3.171	3.185	2,859,906	-0.06(-1.89%)
Sep 24, 2004	3.252	3.282	3.230	3.246	4,183,692	+0.00(+0.07%)
Sep 23, 2004	3.215	3.263	3.210	3.244	3,066,073	+0.01(+0.35%)
Sep 22, 2004	3.276	3.301	3.211	3.232	3,203,518	-0.06(-1.86%)
Sep 21, 2004	3.236	3.323	3.236	3.294	2,391,625	+0.05(+1.65%)
Sep 20, 2004	3.270	3.309	3.226	3.240	2,871,800	-0.03(-0.90%)
Sep 17, 2004	3.295	3.329	3.235	3.270	3,983,692	-0.03(-0.96%)
Sep 16, 2004	3.269	3.327	3.268	3.302	2,633,915	+0.04(+1.18%)
Sep 15, 2004	3.303	3.326	3.227	3.263	3,088,980	-0.07(-2.08%)
Sep 14, 2004	3.292	3.348	3.281	3.332	5,534,350	-0.02(-0.47%)
Sep 13, 2004	3.346	3.371	3.315	3.348	3,380,169	+0.03(+1.03%)
Sep 10, 2004	3.347	3.357	3.262	3.314	5,081,488	+0.03(+1.04%)
Sep 09, 2004	3.190	3.303	3.178	3.280	9,972,668	+0.12(+3.66%)
Sep 08, 2004	3.116	3.206	3.084	3.164	4,601,753	+0.05(+1.75%)
Sep 07, 2004	3.128	3.166	3.087	3.110	5,426,861	-0.01(-0.33%)
Sep 03, 2004	3.113	3.167	3.101	3.120	2,966,073	-0.04(-1.12%)
Sep 02, 2004	3.178	3.206	3.087	3.155	6,031,706	-0.02(-0.64%)