Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.19	18.50	17.81	18.27	467,351	+0.01(+0.05%)
Sep 29, 2009	18.30	18.50	18.05	18.26	355,985	-0.07(-0.38%)
Sep 28, 2009	18.11	18.50	17.81	18.33	162,373	+0.32(+1.78%)
Sep 25, 2009	17.96	18.10	17.79	18.01	203,868	-0.03(-0.17%)
Sep 24, 2009	17.97	18.22	17.81	18.04	459,303	+0.04(+0.22%)
Sep 23, 2009	17.89	18.23	17.70	18.00	305,537	+0.17(+0.95%)
Sep 22, 2009	17.83	17.90	17.50	17.83	183,629	+0.08(+0.45%)
Sep 21, 2009	17.54	17.77	17.47	17.75	193,193	+0.00(+0.00%)
Sep 18, 2009	17.54	18.12	17.54	17.75	474,222	-0.26(-1.44%)
Sep 17, 2009	17.50	18.08	17.50	18.01	327,536	+0.56(+3.21%)
Sep 16, 2009	17.40	17.76	17.39	17.45	219,574	+0.05(+0.29%)
Sep 15, 2009	17.40	17.48	17.15	17.40	390,123	-0.10(-0.57%)
Sep 14, 2009	17.12	17.56	16.98	17.50	218,417	+0.18(+1.04%)
Sep 11, 2009	17.57	17.62	17.29	17.32	350,201	-0.27(-1.53%)
Sep 10, 2009	17.36	17.59	17.08	17.59	347,117	+0.33(+1.91%)
Sep 09, 2009	16.96	17.48	16.57	17.26	409,125	+0.30(+1.77%)
Sep 08, 2009	17.00	17.00	16.72	16.96	303,923	+0.03(+0.18%)
Sep 04, 2009	16.83	16.96	16.48	16.93	296,602	+0.23(+1.38%)
Sep 03, 2009	16.73	16.80	16.26	16.70	344,191	+0.04(+0.24%)
Sep 02, 2009	16.38	16.83	16.36	16.66	735,817	+0.19(+1.15%)