Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	0.8796	0.8981	0.8669	0.8742	7,645,800	+0.01(+0.85%)
Jul 30, 2003	0.8913	0.9108	0.8669	0.8669	13,029,930	-0.03(-2.86%)
Jul 29, 2003	0.8910	0.9304	0.8847	0.8924	19,441,372	+0.00(+0.35%)
Jul 28, 2003	0.8910	0.9049	0.8853	0.8893	11,352,401	+0.00(+0.26%)
Jul 25, 2003	0.8825	0.8964	0.8654	0.8870	14,237,858	-0.00(-0.51%)
Jul 24, 2003	0.9077	0.9304	0.8904	0.8915	20,141,810	+0.00(+0.00%)
Jul 23, 2003	0.8725	0.9046	0.8515	0.8915	15,607,899	+0.02(+2.25%)
Jul 22, 2003	0.8036	0.8722	0.7999	0.8720	35,349,712	+0.10(+13.69%)
Jul 21, 2003	0.7755	0.7803	0.7633	0.7670	6,535,670	-0.01(-1.82%)
Jul 18, 2003	0.7834	0.7866	0.7727	0.7812	3,117,174	-0.00(-0.61%)
Jul 17, 2003	0.7945	0.8115	0.7761	0.7860	7,330,382	-0.03(-3.18%)
Jul 16, 2003	0.8135	0.8365	0.8005	0.8118	5,920,693	-0.00(-0.17%)
Jul 15, 2003	0.8439	0.8680	0.8039	0.8132	16,122,435	-0.03(-3.14%)
Jul 14, 2003	0.8229	0.8396	0.8078	0.8396	9,242,273	+0.03(+4.04%)
Jul 11, 2003	0.8016	0.8121	0.7945	0.8070	7,604,390	+0.00(+0.39%)
Jul 10, 2003	0.7832	0.8325	0.7832	0.8039	15,640,498	+0.02(+2.64%)
Jul 09, 2003	0.7917	0.7917	0.7616	0.7832	13,488,960	-0.01(-1.39%)
Jul 08, 2003	0.7690	0.7959	0.7587	0.7942	9,243,154	+0.02(+2.53%)
Jul 07, 2003	0.7556	0.7778	0.7556	0.7746	11,894,250	+0.03(+3.41%)
Jul 03, 2003	0.7318	0.7616	0.7236	0.7491	7,956,812	+0.01(+1.73%)
Jul 02, 2003	0.7179	0.7437	0.7080	0.7363	14,608,782	+0.02(+3.51%)
Jul 01, 2003	0.6853	0.7159	0.6810	0.7114	9,054,608	+0.02(+2.79%)
Jun 30, 2003	0.7074	0.7159	0.6830	0.6921	21,522,424	-0.02(-2.40%)
Jun 27, 2003	0.7264	0.7491	0.7009	0.7091	13,774,422	-0.01(-0.83%)
Jun 26, 2003	0.6688	0.7165	0.6665	0.7151	17,740,934	+0.05(+8.11%)
Jun 25, 2003	0.6512	0.6716	0.6506	0.6614	12,216,716	+0.01(+1.79%)
Jun 24, 2003	0.6498	0.6552	0.6384	0.6498	8,787,648	-0.00(-0.22%)
Jun 23, 2003	0.6739	0.6742	0.6478	0.6512	6,425,538	-0.02(-3.33%)
Jun 20, 2003	0.6756	0.6847	0.6597	0.6736	5,376,201	-0.00(-0.38%)
Jun 19, 2003	0.6994	0.7057	0.6714	0.6762	7,973,552	-0.02(-3.40%)
Jun 18, 2003	0.6975	0.7094	0.6909	0.7000	8,583,243	-0.00(-0.48%)
Jun 17, 2003	0.7031	0.7051	0.6952	0.7034	7,511,879	+0.00(+0.16%)
Jun 16, 2003	0.6901	0.7051	0.6793	0.7023	11,626,409	+0.01(+2.06%)
Jun 13, 2003	0.6924	0.7034	0.6725	0.6881	13,053,719	-0.01(-0.94%)
Jun 12, 2003	0.6841	0.6983	0.6796	0.6946	15,255,477	+0.01(+1.45%)
Jun 11, 2003	0.6875	0.6895	0.6699	0.6847	21,910,090	+0.01(+0.92%)
Jun 10, 2003	0.6529	0.6932	0.6529	0.6784	24,784,092	+0.03(+3.91%)
Jun 09, 2003	0.6523	0.6660	0.6455	0.6529	10,845,529	+0.00(+0.09%)
Jun 06, 2003	0.6384	0.6586	0.6325	0.6523	18,033,444	+0.03(+4.74%)
Jun 05, 2003	0.6157	0.6322	0.6112	0.6228	12,056,364	-0.00(-0.09%)
Jun 04, 2003	0.5632	0.6243	0.5615	0.6234	31,190,248	+0.07(+11.75%)
Jun 03, 2003	0.5564	0.5638	0.5349	0.5579	18,229,040	-0.00(-0.66%)
Jun 02, 2003	0.5919	0.5945	0.5564	0.5615	19,309,214	-0.03(-4.63%)
May 30, 2003	0.5928	0.5950	0.5868	0.5888	7,942,715	-0.00(-0.48%)
May 29, 2003	0.5698	0.5925	0.5686	0.5916	6,975,316	+0.01(+0.87%)
May 28, 2003	0.5930	0.5981	0.5791	0.5865	6,751,528	-0.01(-1.05%)
May 27, 2003	0.5740	0.5930	0.5712	0.5928	5,341,839	+0.01(+1.95%)
May 23, 2003	0.5715	0.5834	0.5715	0.5814	9,668,704	+0.00(+0.00%)
May 22, 2003	0.5726	0.5820	0.5675	0.5814	7,214,964	+0.01(+1.09%)
May 21, 2003	0.5732	0.5771	0.5485	0.5752	8,623,772	+0.01(+0.90%)
May 20, 2003	0.5655	0.5754	0.5607	0.5701	11,482,797	+0.00(+0.19%)
May 19, 2003	0.5885	0.5913	0.5638	0.5690	11,754,162	-0.03(-4.51%)
May 16, 2003	0.5823	0.6058	0.5766	0.5959	19,391,152	+0.01(+0.91%)
May 15, 2003	0.5352	0.5905	0.5346	0.5905	27,916,244	+0.06(+10.52%)
May 14, 2003	0.5335	0.5369	0.5221	0.5343	7,818,487	+0.01(+2.17%)
May 13, 2003	0.5249	0.5332	0.5161	0.5230	15,078,385	+0.01(+1.49%)
May 12, 2003	0.5218	0.5221	0.5127	0.5153	7,008,797	-0.01(-1.46%)
May 09, 2003	0.5178	0.5295	0.5122	0.5230	6,259,697	+0.01(+1.60%)
May 08, 2003	0.5275	0.5292	0.5108	0.5147	10,930,375	-0.01(-2.73%)
May 07, 2003	0.5238	0.5335	0.5164	0.5292	12,151,518	+0.00(+0.21%)
May 06, 2003	0.5306	0.5343	0.5193	0.5281	14,944,464	-0.00(-0.32%)
May 05, 2003	0.5269	0.5363	0.5136	0.5298	13,620,238	+0.01(+2.02%)
May 02, 2003	0.5008	0.5198	0.4966	0.5193	19,909,212	+0.02(+4.63%)
May 01, 2003	0.5051	0.5054	0.4858	0.4963	26,173,516	-0.01(-2.62%)
Apr 30, 2003	0.5252	0.5272	0.5051	0.5096	24,862,506	-0.02(-3.65%)
Apr 29, 2003	0.5337	0.5386	0.5264	0.5289	28,209,636	-0.00(-0.32%)
Apr 28, 2003	0.5366	0.5391	0.5056	0.5306	36,837,812	-0.01(-1.58%)
Apr 25, 2003	0.5544	0.5550	0.5340	0.5391	16,288,955	-0.01(-2.21%)
Apr 24, 2003	0.5533	0.5590	0.5335	0.5513	31,030,776	-0.01(-1.67%)
Apr 23, 2003	0.5672	0.5703	0.5590	0.5607	21,891,588	-0.00(-0.65%)
Apr 22, 2003	0.5672	0.5720	0.5278	0.5644	67,260,664	-0.02(-3.40%)
Apr 21, 2003	0.5865	0.5919	0.5732	0.5842	20,769,122	-0.00(-0.05%)
Apr 17, 2003	0.5718	0.5857	0.5613	0.5845	18,020,228	+0.01(+2.18%)
Apr 16, 2003	0.5703	0.5902	0.5675	0.5720	21,157,668	+0.01(+1.87%)
Apr 15, 2003	0.5604	0.5675	0.5405	0.5615	15,110,103	+0.02(+4.16%)
Apr 14, 2003	0.5414	0.5474	0.5278	0.5391	26,795,542	+0.00(+0.32%)
Apr 11, 2003	0.5553	0.5596	0.5264	0.5374	22,251,938	-0.02(-2.97%)
Apr 10, 2003	0.5562	0.5590	0.5173	0.5539	107,650,008	-0.07(-11.67%)
Apr 09, 2003	0.6418	0.6498	0.6251	0.6271	18,527,716	-0.01(-2.21%)
Apr 08, 2003	0.6370	0.6427	0.6260	0.6413	14,844,024	+0.00(+0.67%)
Apr 07, 2003	0.6620	0.6643	0.6328	0.6370	15,711,863	-0.01(-1.01%)
Apr 04, 2003	0.6487	0.6614	0.6342	0.6435	12,086,320	-0.00(-0.53%)
Apr 03, 2003	0.6382	0.6603	0.6129	0.6470	21,103,042	+0.02(+3.68%)
Apr 02, 2003	1.503	0.6526	0.6172	0.6240	12,496,892	-0.01(-1.32%)
Mar 28, 2003	0.6400	0.6417	0.6272	0.6323	12,687,226	-0.01(-1.84%)
Mar 27, 2003	0.6465	0.6500	0.6371	0.6441	1,447,133,696	-0.01(-0.77%)
Mar 26, 2003	0.6376	0.6550	0.6366	0.6491	17,779,102	+0.01(+0.93%)
Mar 25, 2003	0.6313	0.6463	0.6150	0.6432	20,942,126	+0.02(+2.43%)
Mar 24, 2003	0.6109	0.6328	0.6055	0.6279	18,911,144	+0.02(+2.50%)
Mar 21, 2003	0.6059	0.6180	0.6054	0.6126	13,005,886	+0.01(+0.89%)
Mar 20, 2003	0.6031	0.6141	0.5961	0.6072	11,673,968	+0.00(+0.41%)
Mar 19, 2003	0.6179	0.6184	0.5927	0.6048	16,319,466	-0.01(-1.84%)
Mar 18, 2003	0.6110	0.6190	0.6073	0.6161	10,191,390	+0.01(+1.15%)
Mar 17, 2003	0.6016	0.6101	0.5981	0.6091	18,032,952	+0.01(+0.97%)
Mar 14, 2003	0.5969	0.6085	0.5920	0.6033	26,264,274	+0.01(+2.11%)
Mar 13, 2003	0.6276	0.6312	0.5831	0.5908	76,852,712	-0.03(-4.99%)
Mar 12, 2003	0.6355	0.6365	0.6202	0.6218	27,520,756	-0.02(-2.58%)
Mar 11, 2003	0.6422	0.6423	0.6310	0.6382	10,070,465	-0.00(-0.60%)
Mar 10, 2003	0.6569	0.6589	0.6343	0.6421	20,719,784	-0.02(-2.40%)
Mar 07, 2003	0.6619	0.6676	0.6581	0.6579	10,934,780	-0.01(-0.98%)
Mar 06, 2003	0.6606	0.6676	0.6578	0.6644	14,563,848	+0.00(+0.69%)
Mar 05, 2003	0.6603	0.6644	0.6544	0.6599	12,282,795	-0.00(-0.34%)
Mar 04, 2003	0.6654	0.6668	0.6603	0.6622	13,205,260	-0.00(-0.41%)
Mar 03, 2003	0.6631	0.6734	0.6621	0.6649	8,077,517	+0.00(+0.14%)
Feb 28, 2003	0.6574	0.6640	0.6469	0.6640	20,328,594	+0.01(+1.28%)
Feb 27, 2003	0.6590	0.6623	0.6482	0.6556	14,976,182	-0.00(-0.45%)
Feb 26, 2003	0.6593	0.6658	0.6557	0.6585	15,565,608	-0.00(-0.41%)
Feb 25, 2003	0.6485	0.6621	0.6452	0.6612	23,577,046	+0.01(+2.30%)
Feb 24, 2003	0.6427	0.6581	0.6408	0.6464	18,356,792	+0.00(+0.28%)
Feb 21, 2003	0.6374	0.6447	0.6365	0.6446	38,751,464	+0.01(+1.31%)
Feb 20, 2003	0.6400	0.6420	0.6338	0.6363	23,384,096	-0.01(-0.90%)
Feb 19, 2003	0.6441	0.6441	0.6403	0.6420	28,540,914	-0.00(-0.18%)
Feb 18, 2003	0.6399	0.6489	0.6394	0.6432	37,451,028	+0.01(+1.09%)
Feb 14, 2003	0.6219	0.6435	0.6212	0.6363	36,095,084	+0.01(+2.33%)
Feb 13, 2003	0.6157	0.6243	0.6114	0.6218	45,420,176	+0.01(+1.33%)
Feb 12, 2003	0.6218	0.6318	0.6086	0.6137	24,063,388	-0.01(-1.70%)
Feb 11, 2003	0.6175	0.6250	0.6129	0.6243	21,034,320	+0.01(+1.38%)
Feb 10, 2003	0.6172	0.6195	0.6117	0.6157	20,920,664	+0.00(+0.03%)
Feb 07, 2003	0.6299	0.6299	0.6104	0.6156	133,440,264	+0.02(+4.16%)
Feb 06, 2003	0.5731	0.5978	0.5722	0.5910	97,836,816	+0.02(+2.95%)
Feb 05, 2003	0.5738	0.5845	0.5668	0.5740	81,959,312	-0.00(-0.08%)
Feb 04, 2003	0.5878	0.5915	0.5670	0.5745	69,507,352	-0.02(-2.86%)
Feb 03, 2003	0.5861	0.5951	0.5779	0.5914	65,206,920	+0.02(+3.74%)
Jan 31, 2003	0.5564	0.5732	0.5524	0.5701	54,388,440	+0.01(+2.60%)
Jan 30, 2003	0.5391	0.5603	0.5339	0.5557	51,104,492	+0.02(+3.07%)
Jan 29, 2003	0.5300	0.5396	0.5274	0.5391	35,754,116	+0.00(+0.88%)
Jan 28, 2003	0.5343	0.5382	0.5280	0.5344	30,058,090	+0.00(+0.36%)
Jan 27, 2003	0.5327	0.5434	0.5266	0.5325	18,880,140	-0.01(-2.66%)
Jan 24, 2003	0.5590	0.5590	0.5451	0.5471	34,866,012	-0.01(-1.47%)
Jan 23, 2003	0.5519	0.5604	0.5496	0.5552	30,459,852	+0.00(+0.82%)
Jan 22, 2003	0.5585	0.5603	0.5457	0.5507	23,138,280	-0.01(-1.61%)
Jan 21, 2003	0.5685	0.5719	0.5543	0.5597	18,396,440	-0.01(-1.61%)
Jan 17, 2003	0.5791	0.5791	0.5675	0.5688	24,359,424	-0.01(-2.16%)
Jan 16, 2003	0.5819	0.5902	0.5792	0.5814	30,536,504	+0.00(+0.02%)
Jan 15, 2003	0.5812	0.5853	0.5737	0.5813	20,344,454	+0.00(+0.02%)
Jan 14, 2003	0.5853	0.5940	0.5774	0.5812	18,993,796	-0.00(-0.81%)
Jan 13, 2003	0.5908	0.6052	0.5858	0.5859	24,380,568	-0.00(-0.82%)
Jan 10, 2003	0.6020	0.6065	0.5876	0.5908	29,653,686	-0.02(-2.91%)
Jan 09, 2003	0.5980	0.6091	0.5845	0.6085	52,630,732	-0.00(-0.34%)
Jan 08, 2003	0.6299	0.6300	0.6053	0.6105	44,389,340	-0.02(-3.73%)
Jan 07, 2003	0.6815	0.6815	0.6318	0.6342	33,597,292	-0.05(-6.68%)
Jan 06, 2003	0.6804	0.6854	0.6744	0.6796	23,661,628	+0.00(+0.10%)
Jan 03, 2003	0.6832	0.6940	0.6789	0.6789	9,293,374	-0.00(-0.65%)
Jan 02, 2003	0.6876	0.6886	0.6642	0.6834	15,058,120	+0.00(+0.03%)
Dec 31, 2002	0.7046	0.7065	0.6813	0.6832	11,000,859	-0.02(-2.86%)
Dec 30, 2002	0.7075	0.7104	0.6860	0.7033	7,244,919	-0.00(-0.44%)
Dec 27, 2002	0.7108	0.7110	0.7045	0.7064	5,978,843	-0.01(-0.80%)
Dec 26, 2002	0.7019	0.7148	0.6999	0.7121	6,523,335	+0.01(+1.54%)
Dec 24, 2002	0.7163	0.7237	0.6952	0.7013	5,534,791	-0.01(-2.00%)
Dec 23, 2002	0.6810	0.7156	0.6810	0.7156	12,610,548	+0.02(+2.66%)
Dec 20, 2002	0.6810	0.7006	0.6810	0.6971	10,548,878	+0.01(+1.73%)
Dec 19, 2002	0.6801	0.6853	0.6794	0.6853	8,056,372	+0.00(+0.64%)
Dec 18, 2002	0.6814	0.6847	0.6764	0.6809	8,997,339	+0.00(+0.08%)
Dec 17, 2002	0.6809	0.6861	0.6778	0.6803	7,054,611	-0.00(-0.10%)
Dec 16, 2002	0.6693	0.6810	0.6682	0.6810	7,466,945	+0.01(+1.74%)
Dec 13, 2002	0.6676	0.6725	0.6605	0.6694	6,985,889	-0.00(-0.14%)
Dec 12, 2002	0.6648	0.6763	0.6630	0.6703	4,821,136	+0.01(+1.24%)
Dec 11, 2002	0.6597	0.6658	0.6558	0.6621	8,125,094	-0.00(-0.38%)
Dec 10, 2002	0.6476	0.6675	0.6476	0.6646	9,388,528	+0.02(+2.88%)
Dec 09, 2002	0.6787	0.6788	0.6460	0.6460	12,208,787	-0.03(-4.76%)
Dec 06, 2002	0.6644	0.6815	0.6579	0.6783	8,619,366	+0.01(+1.59%)
Dec 05, 2002	0.6895	0.6905	0.6661	0.6677	8,637,869	-0.01(-1.97%)
Dec 04, 2002	0.6748	0.6857	0.6715	0.6811	10,807,908	-0.00(-0.06%)
Dec 03, 2002	0.6904	0.6904	0.6730	0.6815	9,991,170	-0.01(-1.37%)
Dec 02, 2002	0.6868	0.6950	0.6793	0.6909	7,059,898	+0.02(+2.33%)
Nov 29, 2002	0.6834	0.6965	0.6721	0.6752	4,049,331	-0.01(-1.05%)
Nov 27, 2002	0.6707	0.6896	0.6703	0.6824	11,304,824	+0.02(+3.37%)
Nov 26, 2002	0.6914	0.6940	0.6574	0.6602	9,636,986	-0.03(-4.34%)
Nov 25, 2002	0.6864	0.7073	0.6836	0.6902	12,044,910	+0.00(+0.22%)
Nov 22, 2002	0.6745	0.6901	0.6627	0.6887	10,836,983	+0.02(+2.91%)
Nov 21, 2002	0.6346	0.6759	0.6315	0.6692	29,867,782	+0.04(+6.07%)
Nov 20, 2002	0.6210	0.6334	0.6190	0.6309	8,463,420	+0.01(+1.60%)
Nov 19, 2002	0.6276	0.6362	0.6187	0.6209	9,296,017	-0.01(-1.14%)
Nov 18, 2002	0.6468	0.6535	0.6229	0.6281	26,339,156	-0.02(-2.81%)
Nov 15, 2002	0.6507	0.6620	0.6276	0.6463	45,229,868	-0.03(-5.12%)
Nov 14, 2002	0.6650	0.6822	0.6641	0.6812	11,254,603	+0.02(+3.79%)
Nov 13, 2002	0.6536	0.6663	0.6455	0.6563	8,714,520	+0.00(+0.33%)
Nov 12, 2002	0.6413	0.6619	0.6329	0.6541	13,575,304	+0.02(+3.19%)
Nov 11, 2002	0.6621	0.6621	0.6314	0.6339	12,010,549	-0.03(-4.26%)
Nov 08, 2002	0.6696	0.6780	0.6526	0.6621	18,636,968	-0.03(-3.78%)
Nov 07, 2002	0.6890	0.6976	0.6765	0.6881	11,714,514	-0.01(-1.62%)
Nov 06, 2002	0.6669	0.6998	0.6589	0.6994	16,673,095	+0.03(+5.19%)
Nov 05, 2002	0.6655	0.6681	0.6514	0.6649	9,134,784	+0.00(+0.29%)
Nov 04, 2002	0.6531	0.6786	0.6458	0.6630	19,641,372	+0.02(+3.39%)
Nov 01, 2002	0.6265	0.6428	0.6053	0.6413	15,552,392	+0.02(+2.46%)
Oct 31, 2002	0.6425	0.6446	0.6259	0.6259	19,271,328	-0.00(-0.69%)
Oct 30, 2002	0.6328	0.6532	0.6276	0.6302	16,667,809	-0.00(-0.63%)
Oct 29, 2002	0.6348	0.6398	0.6233	0.6342	9,544,475	-0.00(-0.06%)
Oct 28, 2002	0.6597	0.6621	0.6348	0.6346	16,889,834	-0.02(-3.59%)
Oct 25, 2002	0.6458	0.6662	0.6387	0.6582	18,199,604	+0.01(+1.19%)
Oct 24, 2002	0.6491	0.6620	0.6380	0.6505	25,953,702	+0.01(+0.84%)
Oct 23, 2002	0.6277	0.6478	0.6229	0.6451	12,581,156	+0.01(+1.91%)
Oct 22, 2002	0.6224	0.6432	0.6105	0.6330	19,400,844	+0.01(+1.40%)
Oct 21, 2002	0.6103	0.6290	0.5993	0.6243	21,235,200	+0.02(+2.52%)
Oct 18, 2002	0.6087	0.6229	0.5964	0.6089	20,466,040	-0.00(-0.59%)
Oct 17, 2002	0.6314	0.6314	0.5935	0.6125	25,609,720	+0.02(+2.60%)
Oct 16, 2002	0.5826	0.6072	0.5644	0.5970	32,394,650	+0.00(+0.75%)
Oct 15, 2002	0.5642	0.5959	0.5632	0.5926	19,525,072	+0.03(+6.19%)
Oct 14, 2002	0.5525	0.5599	0.5447	0.5580	12,340,945	+0.01(+0.94%)
Oct 11, 2002	0.5528	0.5592	0.5387	0.5528	29,101,264	+0.01(+2.01%)
Oct 10, 2002	0.5013	0.5482	0.5007	0.5420	35,722,396	+0.04(+8.22%)
Oct 09, 2002	0.4651	0.5034	0.4647	0.5008	49,643,956	+0.03(+6.41%)
Oct 08, 2002	0.4677	0.4723	0.4571	0.4706	34,984,952	+0.02(+3.67%)
Oct 07, 2002	0.4730	0.4851	0.4473	0.4540	53,701,216	-0.04(-7.26%)
Oct 04, 2002	0.5250	0.5307	0.4859	0.4896	35,600,308	-0.03(-5.98%)
Oct 03, 2002	0.5212	0.5264	0.5118	0.5207	13,053,384	-0.00(-0.42%)
Oct 02, 2002	0.5259	0.5356	0.5101	0.5229	18,356,712	+0.00(+0.07%)
Oct 01, 2002	0.5453	0.5474	0.5129	0.5225	23,171,346	-0.02(-3.88%)
Sep 30, 2002	0.5439	0.5485	0.5279	0.5436	16,445,466	-0.01(-1.24%)
Sep 27, 2002	0.5373	0.5628	0.5338	0.5504	15,253,715	+0.01(+2.03%)
Sep 26, 2002	0.5258	0.5414	0.5193	0.5394	16,136,823	+0.02(+3.88%)
Sep 25, 2002	0.5109	0.5249	0.5038	0.5193	19,831,680	+0.01(+2.23%)
Sep 24, 2002	0.5107	0.5278	0.5071	0.5079	23,016,880	-0.03(-5.11%)
Sep 23, 2002	0.5677	0.5677	0.5311	0.5353	10,358,570	-0.03(-5.21%)
Sep 20, 2002	0.5571	0.5694	0.5513	0.5647	12,069,360	+0.01(+1.48%)
Sep 19, 2002	0.5642	0.5721	0.5439	0.5564	23,725,064	-0.04(-6.32%)
Sep 18, 2002	0.5852	0.6011	0.5738	0.5940	12,214,073	-0.00(-0.35%)
Sep 17, 2002	0.6018	0.6131	0.5936	0.5961	11,304,401	-0.00(-0.68%)
Sep 16, 2002	0.5879	0.6030	0.5855	0.6001	6,972,620	+0.01(+1.47%)
Sep 13, 2002	0.5925	0.5982	0.5819	0.5914	8,999,401	-0.01(-0.92%)
Sep 12, 2002	0.5959	0.5988	0.5869	0.5969	10,184,121	-0.01(-0.90%)
Sep 11, 2002	0.5855	0.6064	0.5854	0.6023	8,349,763	+0.01(+1.39%)
Sep 10, 2002	0.5987	0.6011	0.5755	0.5941	12,165,756	-0.00(-0.10%)
Sep 09, 2002	0.5689	0.6069	0.5645	0.5946	19,191,214	+0.02(+3.85%)
Sep 06, 2002	0.5547	0.5726	0.5539	0.5726	1,077,883,392	+0.02(+3.74%)
Sep 05, 2002	0.5618	0.5619	0.5372	0.5520	12,977,948	-0.01(-2.28%)
Sep 04, 2002	0.5439	0.5656	0.5352	0.5649	1,079,997,824	+0.02(+3.70%)
Sep 03, 2002	0.5382	0.5449	0.5258	0.5447	13,308,344	+0.00(+0.31%)
Aug 30, 2002	0.5401	0.5469	0.5256	0.5430	8,330,600	+0.00(+0.12%)
Aug 29, 2002	0.5335	0.5475	0.5249	0.5423	9,451,964	+0.00(+0.60%)
Aug 28, 2002	0.5491	0.5492	0.5212	0.5391	13,054,362	-0.01(-1.98%)
Aug 27, 2002	0.5650	0.5802	0.5493	0.5500	19,104,464	-0.02(-2.68%)
Aug 26, 2002	0.5543	0.5651	0.5453	0.5651	7,273,994	+0.01(+1.96%)
Aug 23, 2002	0.5614	0.5621	0.5439	0.5543	7,178,840	-0.01(-1.81%)
Aug 22, 2002	0.5516	0.5670	0.5473	0.5645	7,784,125	+0.02(+2.75%)
Aug 21, 2002	0.5396	0.5530	0.5368	0.5493	4,970,897	+0.01(+2.51%)
Aug 20, 2002	0.5478	0.5499	0.5345	0.5359	6,274,269	-0.02(-3.23%)
Aug 16, 2002	0.5517	0.5672	0.5448	0.5538	4,704,968	+0.00(+0.00%)
Aug 15, 2002	0.5236	0.5574	0.5235	0.5538	15,345,670	+0.03(+5.99%)
Aug 14, 2002	0.5067	0.5247	0.4956	0.5225	6,214,084	+0.02(+3.35%)
Aug 13, 2002	0.4982	0.5155	0.4940	0.5055	9,280,158	+0.01(+1.81%)
Aug 12, 2002	0.4909	0.5091	0.4820	0.4966	5,563,495	+0.01(+1.06%)
Aug 07, 2002	0.4980	0.5155	0.4693	0.4914	18,340,934	+0.01(+1.49%)
Aug 06, 2002	0.4563	0.4972	0.4418	0.4842	39,499,484	+0.02(+4.04%)
Aug 05, 2002	0.5319	0.5320	0.4569	0.4654	53,151,436	-0.08(-14.43%)
Aug 02, 2002	0.5514	0.5593	0.5429	0.5439	5,318,289	-0.01(-1.62%)