Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.60	11.74	11.45	11.69	274,600	+0.04(+0.34%)
Sep 29, 2004	11.35	11.65	11.35	11.65	197,600	+0.17(+1.48%)
Sep 28, 2004	11.25	11.50	11.25	11.48	208,100	+0.23(+2.04%)
Sep 27, 2004	11.52	11.53	11.25	11.25	877,300	-0.37(-3.18%)
Sep 24, 2004	11.67	11.72	11.55	11.62	108,400	-0.06(-0.51%)
Sep 23, 2004	11.60	11.78	11.50	11.68	191,500	+0.03(+0.26%)
Sep 22, 2004	11.80	11.80	11.55	11.65	190,000	-0.25(-2.10%)
Sep 21, 2004	11.64	11.93	11.62	11.90	193,300	+0.26(+2.23%)
Sep 20, 2004	11.69	11.78	11.58	11.64	159,000	-0.15(-1.27%)
Sep 17, 2004	11.94	11.95	11.72	11.79	318,000	-0.14(-1.17%)
Sep 16, 2004	11.76	11.95	11.74	11.93	174,400	+0.22(+1.88%)
Sep 15, 2004	11.65	11.73	11.56	11.71	164,200	-0.12(-1.01%)
Sep 14, 2004	11.85	11.90	11.59	11.83	524,700	-0.05(-0.42%)
Sep 13, 2004	11.80	11.95	11.79	11.88	242,500	+0.03(+0.25%)
Sep 10, 2004	11.70	12.00	11.61	11.85	1,430,200	+0.05(+0.42%)
Sep 09, 2004	11.69	11.86	11.69	11.80	259,300	+0.12(+1.03%)
Sep 08, 2004	11.93	12.10	11.66	11.68	194,300	-0.20(-1.68%)
Sep 07, 2004	11.86	12.10	11.76	11.88	153,800	+0.10(+0.85%)
Sep 03, 2004	11.94	12.02	11.71	11.78	168,600	-0.15(-1.26%)
Sep 02, 2004	11.95	12.05	11.80	11.93	177,300	-0.04(-0.33%)
Sep 01, 2004	11.90	12.35	11.84	11.97	237,000	+0.02(+0.17%)
Aug 31, 2004	12.05	12.14	11.87	11.95	170,500	-0.10(-0.83%)
Aug 30, 2004	12.07	12.14	12.00	12.05	200,100	-0.04(-0.33%)
Aug 27, 2004	12.14	12.18	12.09	12.09	263,900	-0.07(-0.58%)
Aug 26, 2004	12.14	12.29	12.14	12.16	155,900	-0.04(-0.33%)
Aug 25, 2004	12.15	12.21	12.08	12.20	284,400	+0.08(+0.66%)
Aug 24, 2004	12.26	12.29	12.07	12.12	191,100	-0.04(-0.33%)
Aug 23, 2004	12.25	12.34	12.13	12.16	197,500	-0.13(-1.06%)
Aug 20, 2004	12.08	12.34	12.05	12.29	180,100	+0.22(+1.82%)
Aug 19, 2004	12.14	12.14	12.00	12.07	255,100	-0.05(-0.41%)
Aug 18, 2004	12.03	12.23	12.00	12.12	601,200	+0.04(+0.33%)
Aug 17, 2004	12.16	12.25	12.05	12.08	167,400	-0.03(-0.25%)
Aug 16, 2004	12.02	12.25	12.00	12.11	193,400	+0.09(+0.75%)
Aug 13, 2004	11.98	12.06	11.85	12.02	195,300	+0.11(+0.92%)
Aug 12, 2004	11.91	12.01	11.80	11.91	185,000	-0.08(-0.67%)
Aug 11, 2004	12.06	12.10	11.75	11.99	206,900	-0.17(-1.40%)
Aug 10, 2004	12.01	12.16	11.91	12.16	680,200	+0.23(+1.93%)
Aug 09, 2004	12.21	12.21	11.83	11.93	217,400	-0.22(-1.81%)
Aug 06, 2004	12.35	12.36	12.09	12.15	344,300	-0.30(-2.41%)
Aug 05, 2004	12.39	12.53	12.31	12.45	442,500	-0.01(-0.08%)
Aug 04, 2004	12.17	12.46	12.13	12.46	422,000	+0.19(+1.55%)
Aug 03, 2004	12.25	12.50	12.17	12.27	736,600	-0.33(-2.62%)
Aug 02, 2004	12.25	12.78	12.20	12.60	1,643,300	+0.05(+0.40%)
Jul 30, 2004	12.33	12.68	12.33	12.55	929,900	+0.20(+1.62%)
Jul 29, 2004	12.40	12.44	12.30	12.35	1,588,500	+0.00(+0.00%)
Jul 28, 2004	12.45	12.49	12.35	12.35	543,400	-0.15(-1.20%)
Jul 27, 2004	12.42	12.51	11.56	12.50	688,600	+0.00(+0.00%)
Jul 26, 2004	12.67	12.88	12.46	12.50	527,800	-0.16(-1.26%)
Jul 23, 2004	12.55	12.72	12.42	12.66	503,200	+0.07(+0.56%)
Jul 22, 2004	12.57	12.73	12.55	12.59	361,000	-0.01(-0.08%)
Jul 21, 2004	12.96	12.98	12.60	12.60	263,200	-0.34(-2.63%)
Jul 20, 2004	12.73	12.94	12.68	12.94	310,800	+0.24(+1.89%)
Jul 19, 2004	12.67	12.76	12.58	12.70	197,900	+0.05(+0.40%)
Jul 16, 2004	12.79	12.82	12.60	12.65	338,700	-0.13(-1.02%)
Jul 15, 2004	12.76	12.86	12.76	12.78	162,700	+0.03(+0.24%)
Jul 14, 2004	12.78	12.88	12.73	12.75	312,600	-0.10(-0.78%)
Jul 13, 2004	12.77	12.90	12.77	12.85	231,900	+0.04(+0.31%)
Jul 12, 2004	12.91	13.00	12.77	12.81	317,400	-0.09(-0.70%)
Jul 09, 2004	13.10	13.14	12.87	12.90	330,800	+0.12(+0.94%)
Jul 08, 2004	13.05	13.12	12.77	12.78	300,100	-0.29(-2.22%)
Jul 07, 2004	13.01	13.17	13.01	13.07	278,000	+0.04(+0.31%)
Jul 06, 2004	13.18	13.20	13.03	13.03	280,900	-0.14(-1.06%)
Jul 02, 2004	13.16	13.30	13.13	13.17	168,100	+0.02(+0.15%)