Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.182	5.319	5.130	5.243	6,053,357	+0.09(+1.67%)
Mar 30, 2005	5.075	5.189	5.053	5.157	4,670,838	+0.10(+2.02%)
Mar 29, 2005	5.194	5.255	5.040	5.055	7,265,779	-0.12(-2.37%)
Mar 28, 2005	5.319	5.328	5.121	5.177	6,819,389	-0.10(-1.91%)
Mar 24, 2005	5.257	5.316	5.222	5.278	4,909,254	+0.02(+0.42%)
Mar 23, 2005	5.175	5.267	5.096	5.256	5,735,397	+0.07(+1.43%)
Mar 22, 2005	5.204	5.247	5.122	5.182	6,972,362	+0.09(+1.74%)
Mar 21, 2005	5.057	5.117	4.990	5.093	4,594,114	+0.04(+0.74%)
Mar 18, 2005	5.053	5.079	4.998	5.056	4,976,061	-0.01(-0.29%)
Mar 17, 2005	5.113	5.113	4.907	5.071	8,430,205	-0.05(-1.02%)
Mar 16, 2005	5.191	5.277	5.096	5.123	7,186,036	-0.08(-1.61%)
Mar 15, 2005	5.352	5.354	5.105	5.207	8,307,102	-0.10(-1.97%)
Mar 14, 2005	5.372	5.425	5.259	5.311	6,420,797	-0.01(-0.11%)
Mar 11, 2005	5.288	5.349	5.214	5.317	7,815,022	+0.06(+1.23%)
Mar 10, 2005	5.197	5.267	5.091	5.252	6,987,465	+0.06(+1.20%)
Mar 09, 2005	5.274	5.334	5.151	5.190	7,692,338	-0.10(-1.93%)
Mar 08, 2005	5.361	5.409	5.233	5.292	12,318,930	-0.21(-3.84%)
Mar 07, 2005	5.558	5.617	5.470	5.503	6,508,928	-0.01(-0.27%)
Mar 04, 2005	5.381	5.543	5.315	5.518	5,921,923	+0.20(+3.73%)
Mar 03, 2005	5.443	5.445	5.215	5.319	4,857,417	-0.08(-1.53%)
Mar 02, 2005	5.413	5.525	5.361	5.402	7,636,223	-0.00(-0.02%)
Mar 01, 2005	5.400	5.435	5.337	5.403	6,990,580	+0.04(+0.80%)
Feb 28, 2005	5.424	5.468	5.225	5.360	8,995,102	-0.05(-1.01%)
Feb 25, 2005	5.240	5.429	5.187	5.415	11,694,703	+0.21(+3.94%)
Feb 24, 2005	5.067	5.251	5.067	5.209	9,382,861	+0.15(+2.91%)
Feb 23, 2005	5.020	5.118	4.986	5.062	8,814,294	+0.08(+1.57%)
Feb 22, 2005	5.078	5.093	4.963	4.983	7,150,086	-0.10(-1.88%)
Feb 18, 2005	5.081	5.095	5.013	5.079	4,569,363	+0.02(+0.49%)
Feb 17, 2005	5.126	5.151	5.008	5.054	4,671,635	-0.07(-1.31%)
Feb 16, 2005	5.101	5.137	5.033	5.121	6,957,938	+0.01(+0.24%)
Feb 15, 2005	5.112	5.194	5.020	5.108	13,111,837	-0.10(-1.83%)
Feb 14, 2005	5.197	5.334	5.116	5.204	9,667,884	+0.04(+0.73%)
Feb 11, 2005	4.922	5.298	4.891	5.166	24,792,512	+0.28(+5.64%)
Feb 10, 2005	4.528	4.919	4.517	4.890	38,006,512	+0.72(+17.38%)
Feb 09, 2005	4.273	4.273	4.142	4.166	10,901,695	-0.11(-2.47%)
Feb 08, 2005	4.302	4.348	4.225	4.272	5,835,053	-0.04(-0.82%)
Feb 07, 2005	4.397	4.416	4.283	4.307	4,689,456	-0.04(-0.91%)
Feb 04, 2005	4.251	4.352	4.206	4.347	3,867,781	+0.09(+2.16%)
Feb 03, 2005	4.352	4.356	4.228	4.255	5,356,793	-0.08(-1.86%)
Feb 02, 2005	4.389	4.394	4.289	4.335	5,452,149	+0.00(+0.10%)
Feb 01, 2005	4.335	4.368	4.300	4.331	6,315,727	+0.03(+0.69%)
Jan 31, 2005	4.250	4.319	4.182	4.301	9,594,812	+0.13(+3.02%)
Jan 28, 2005	4.250	4.256	4.131	4.175	6,495,495	-0.05(-1.26%)
Jan 27, 2005	4.180	4.267	4.156	4.229	7,473,439	+0.07(+1.69%)
Jan 26, 2005	4.089	4.192	4.064	4.158	6,062,878	+0.07(+1.61%)
Jan 25, 2005	4.114	4.210	4.046	4.092	7,657,568	-0.02(-0.52%)
Jan 24, 2005	4.164	4.226	4.080	4.114	10,992,257	+0.04(+1.09%)
Jan 21, 2005	4.242	4.242	4.037	4.070	13,625,879	-0.13(-3.08%)
Jan 20, 2005	4.354	4.365	4.155	4.199	15,015,738	-0.16(-3.72%)
Jan 19, 2005	4.426	4.440	4.341	4.361	7,645,312	-0.05(-1.03%)
Jan 18, 2005	4.331	4.437	4.313	4.407	7,606,648	+0.09(+2.05%)
Jan 14, 2005	4.264	4.323	4.208	4.318	6,837,091	+0.11(+2.64%)
Jan 13, 2005	4.285	4.299	4.187	4.207	11,835,745	-0.08(-1.83%)
Jan 12, 2005	4.394	4.402	4.174	4.285	13,504,658	-0.04(-0.94%)
Jan 11, 2005	4.483	4.483	4.162	4.326	15,701,777	-0.16(-3.54%)
Jan 10, 2005	4.651	4.661	4.459	4.485	9,512,792	-0.11(-2.47%)
Jan 07, 2005	4.653	4.699	4.577	4.599	5,473,763	+0.00(+0.07%)
Jan 06, 2005	4.672	4.678	4.548	4.595	6,219,587	-0.06(-1.20%)
Jan 05, 2005	4.687	4.766	4.650	4.651	6,561,117	-0.04(-0.92%)
Jan 04, 2005	4.784	4.918	4.693	4.694	11,411,816	-0.05(-1.12%)
Jan 03, 2005	4.965	5.003	4.630	4.747	10,441,899	-0.06(-1.18%)
Dec 31, 2004	4.827	4.872	4.785	4.804	2,769,831	-0.01(-0.28%)
Dec 30, 2004	4.835	4.838	4.755	4.818	3,444,336	+0.03(+0.54%)
Dec 29, 2004	4.812	4.843	4.738	4.792	8,114,765	-0.06(-1.29%)
Dec 28, 2004	4.630	4.860	4.613	4.854	34,433,232	+0.26(+5.55%)
Dec 27, 2004	4.633	4.636	4.516	4.599	4,321,501	+0.01(+0.30%)
Dec 23, 2004	4.627	4.645	4.574	4.585	7,160,942	+0.11(+2.46%)
Dec 22, 2004	4.467	4.506	4.434	4.475	4,343,529	-0.05(-1.13%)
Dec 21, 2004	4.534	4.574	4.464	4.526	5,043,146	+0.02(+0.43%)
Dec 20, 2004	4.504	4.548	4.410	4.507	5,765,673	-0.01(-0.33%)
Dec 17, 2004	4.464	4.524	4.407	4.521	9,364,207	+0.06(+1.25%)
Dec 16, 2004	4.604	4.633	4.360	4.466	8,901,614	-0.14(-3.01%)
Dec 15, 2004	4.598	4.691	4.570	4.604	6,467,933	-0.04(-0.86%)
Dec 14, 2004	4.517	4.662	4.456	4.644	8,918,796	+0.13(+2.92%)
Dec 13, 2004	4.402	4.516	4.388	4.512	6,345,456	+0.17(+3.81%)
Dec 10, 2004	4.335	4.440	4.292	4.347	5,623,811	+0.06(+1.32%)
Dec 09, 2004	4.216	4.305	4.142	4.290	5,575,349	+0.11(+2.66%)
Dec 08, 2004	4.169	4.239	4.169	4.179	5,279,730	+0.01(+0.27%)
Dec 07, 2004	4.279	4.307	4.158	4.167	5,251,093	-0.12(-2.83%)
Dec 06, 2004	4.338	4.341	4.263	4.289	4,611,833	-0.01(-0.26%)
Dec 03, 2004	4.352	4.417	4.246	4.300	6,739,762	-0.03(-0.66%)
Dec 02, 2004	4.365	4.414	4.279	4.329	6,334,001	-0.04(-0.94%)
Dec 01, 2004	4.347	4.440	4.343	4.369	6,240,161	+0.04(+0.97%)
Nov 30, 2004	4.408	4.448	4.327	4.327	5,331,716	-0.07(-1.62%)
Nov 29, 2004	4.491	4.507	4.277	4.398	6,939,778	-0.05(-1.11%)
Nov 26, 2004	4.369	4.512	4.344	4.448	2,415,176	+0.08(+1.92%)
Nov 24, 2004	4.301	4.368	4.246	4.364	2,361,428	+0.07(+1.61%)
Nov 23, 2004	4.215	4.300	4.161	4.294	6,255,140	+0.07(+1.78%)
Nov 22, 2004	4.199	4.301	3.516	4.220	16,781,558	-0.09(-1.98%)
Nov 19, 2004	4.375	4.376	4.267	4.305	3,923,671	-0.06(-1.27%)
Nov 18, 2004	4.390	4.394	4.296	4.360	4,752,373	-0.02(-0.47%)
Nov 17, 2004	4.280	4.457	4.268	4.381	4,833,878	+0.07(+1.58%)
Nov 16, 2004	4.355	4.369	4.281	4.313	4,275,682	+0.00(+0.00%)
Nov 15, 2004	4.357	4.392	4.273	4.313	6,259,546	-0.03(-0.76%)
Nov 12, 2004	4.235	4.348	4.207	4.346	5,652,447	+0.13(+3.18%)
Nov 11, 2004	4.142	4.218	4.114	4.212	5,167,826	+0.07(+1.73%)
Nov 10, 2004	4.171	4.171	4.089	4.140	5,633,944	-0.02(-0.44%)
Nov 09, 2004	4.172	4.197	4.104	4.158	4,421,509	+0.00(+0.03%)
Nov 08, 2004	4.158	4.222	4.134	4.157	4,695,981	+0.02(+0.52%)
Nov 05, 2004	4.206	4.210	4.058	4.136	7,101,906	+0.00(+0.08%)
Nov 04, 2004	4.099	4.145	4.052	4.132	4,744,443	+0.04(+0.97%)
Nov 03, 2004	4.092	4.301	3.974	4.092	17,864,026	+0.15(+3.83%)
Nov 02, 2004	3.879	4.115	3.827	3.942	13,046,449	+0.08(+2.07%)
Nov 01, 2004	3.927	3.939	3.813	3.862	10,107,881	+0.00(+0.08%)
Oct 29, 2004	3.940	3.991	3.830	3.859	10,302,170	-0.08(-2.07%)
Oct 28, 2004	3.776	3.965	3.767	3.940	13,794,528	+0.21(+5.69%)
Oct 27, 2004	3.625	3.742	3.518	3.728	9,532,503	+0.23(+6.69%)
Oct 26, 2004	3.558	3.624	3.442	3.494	14,776,547	-0.17(-4.53%)
Oct 25, 2004	3.636	3.740	3.598	3.660	10,130,790	+0.03(+0.84%)
Oct 22, 2004	3.626	3.651	3.552	3.629	9,013,517	+0.02(+0.66%)
Oct 21, 2004	3.606	3.660	3.585	3.606	9,611,364	+0.03(+0.73%)
Oct 20, 2004	3.582	3.617	3.522	3.579	7,139,354	-0.03(-0.85%)
Oct 19, 2004	3.661	3.705	3.590	3.610	4,954,152	-0.04(-1.21%)
Oct 18, 2004	3.671	3.678	3.633	3.654	5,335,681	-0.01(-0.34%)
Oct 15, 2004	3.679	3.720	3.603	3.667	8,748,297	+0.02(+0.47%)
Oct 14, 2004	3.632	3.694	3.614	3.650	4,436,048	+0.03(+0.88%)
Oct 13, 2004	3.717	3.751	3.609	3.618	6,617,285	-0.04(-1.21%)
Oct 12, 2004	3.536	3.675	3.524	3.662	10,127,265	+0.17(+4.81%)
Oct 11, 2004	3.433	3.527	3.433	3.494	5,763,470	+0.06(+1.82%)
Oct 08, 2004	3.533	3.535	3.417	3.432	9,052,728	-0.10(-2.83%)
Oct 07, 2004	3.518	3.552	3.481	3.532	6,811,574	+0.01(+0.21%)
Oct 06, 2004	3.438	3.539	3.365	3.524	8,807,333	-0.02(-0.53%)
Oct 05, 2004	3.558	3.602	3.523	3.543	7,209,844	+0.00(+0.06%)
Oct 04, 2004	3.507	3.604	3.461	3.541	8,680,891	+0.12(+3.45%)
Oct 01, 2004	3.447	3.472	3.389	3.423	5,721,176	-0.04(-1.15%)
Sep 30, 2004	3.321	3.478	3.313	3.463	12,256,516	+0.12(+3.46%)
Sep 29, 2004	3.240	3.405	3.230	3.347	10,348,429	+0.11(+3.51%)
Sep 28, 2004	3.178	3.245	3.178	3.233	3,346,971	+0.05(+1.53%)
Sep 27, 2004	3.227	3.244	3.171	3.185	2,860,147	-0.06(-1.89%)
Sep 24, 2004	3.252	3.282	3.230	3.246	4,184,045	+0.00(+0.07%)
Sep 23, 2004	3.215	3.263	3.210	3.244	3,066,331	+0.01(+0.35%)
Sep 22, 2004	3.275	3.300	3.211	3.232	3,203,788	-0.06(-1.86%)
Sep 21, 2004	3.236	3.323	3.236	3.293	2,391,826	+0.05(+1.65%)
Sep 20, 2004	3.270	3.308	3.225	3.240	2,872,042	-0.03(-0.90%)
Sep 17, 2004	3.295	3.329	3.234	3.270	3,984,028	-0.03(-0.96%)
Sep 16, 2004	3.269	3.326	3.267	3.301	2,634,137	+0.04(+1.18%)
Sep 15, 2004	3.303	3.325	3.227	3.263	3,089,241	-0.07(-2.08%)
Sep 14, 2004	3.291	3.348	3.281	3.332	5,534,817	-0.02(-0.47%)
Sep 13, 2004	3.346	3.371	3.315	3.348	3,380,454	+0.03(+1.03%)
Sep 10, 2004	3.347	3.357	3.262	3.314	5,081,916	+0.03(+1.04%)
Sep 09, 2004	3.190	3.303	3.178	3.280	9,973,508	+0.12(+3.66%)
Sep 08, 2004	3.115	3.206	3.084	3.164	4,602,141	+0.05(+1.75%)
Sep 07, 2004	3.128	3.165	3.087	3.110	5,427,319	-0.01(-0.33%)
Sep 03, 2004	3.113	3.166	3.101	3.120	2,966,323	-0.04(-1.12%)
Sep 02, 2004	3.178	3.206	3.087	3.155	6,032,214	-0.02(-0.64%)
Sep 01, 2004	3.115	3.179	3.076	3.175	5,131,259	+0.06(+2.04%)
Aug 31, 2004	3.057	3.120	3.056	3.112	6,172,314	+0.05(+1.74%)
Aug 30, 2004	3.067	3.085	3.023	3.059	4,412,257	-0.03(-0.99%)
Aug 27, 2004	3.069	3.121	3.060	3.089	3,283,970	+0.02(+0.81%)
Aug 26, 2004	3.048	3.085	3.006	3.064	5,559,048	+0.02(+0.56%)
Aug 25, 2004	2.956	3.059	2.919	3.047	3,084,835	+0.07(+2.48%)
Aug 24, 2004	2.989	3.007	2.922	2.973	1,916,016	+0.01(+0.42%)
Aug 23, 2004	3.009	3.030	2.958	2.961	2,664,977	-0.05(-1.62%)
Aug 20, 2004	2.922	3.019	2.914	3.010	1,828,344	+0.08(+2.67%)
Aug 19, 2004	2.987	2.989	2.895	2.931	2,879,972	-0.03(-1.11%)
Aug 18, 2004	2.854	2.985	2.836	2.964	3,884,020	+0.09(+3.04%)
Aug 17, 2004	2.879	2.945	2.868	2.877	3,374,727	+0.01(+0.28%)
Aug 16, 2004	2.826	2.899	2.803	2.869	4,431,202	+0.05(+1.73%)
Aug 13, 2004	2.770	2.825	2.726	2.820	4,585,840	+0.04(+1.55%)
Aug 12, 2004	2.854	2.939	2.769	2.777	4,580,994	-0.09(-3.13%)
Aug 11, 2004	2.845	2.905	2.830	2.867	5,157,253	-0.05(-1.56%)
Aug 10, 2004	2.880	2.927	2.819	2.912	3,802,956	+0.06(+1.99%)
Aug 09, 2004	2.819	2.903	2.793	2.855	4,900,844	+0.05(+1.66%)
Aug 06, 2004	2.840	2.842	2.748	2.809	7,588,730	-0.07(-2.60%)
Aug 05, 2004	2.969	2.979	2.880	2.884	6,097,418	-0.09(-2.90%)
Aug 04, 2004	2.985	2.985	2.894	2.970	6,277,169	-0.03(-1.02%)
Aug 03, 2004	3.079	3.116	2.993	3.001	3,151,537	-0.08(-2.72%)
Aug 02, 2004	3.093	3.119	2.990	3.085	5,517,194	-0.04(-1.34%)
Jul 30, 2004	3.096	3.149	3.059	3.127	4,791,143	+0.01(+0.44%)
Jul 29, 2004	3.118	3.160	3.077	3.113	5,860,835	+0.04(+1.18%)
Jul 28, 2004	3.163	3.170	2.990	3.077	7,311,174	-0.05(-1.45%)
Jul 27, 2004	2.883	3.163	2.882	3.122	12,690,472	+0.19(+6.55%)
Jul 26, 2004	2.821	2.968	2.759	2.930	17,247,676	+0.34(+12.95%)
Jul 23, 2004	2.678	2.703	2.594	2.594	2,804,636	-0.09(-3.50%)
Jul 22, 2004	2.683	2.724	2.592	2.689	5,152,406	+0.00(+0.17%)
Jul 21, 2004	2.741	2.803	2.684	2.684	5,807,967	-0.08(-2.83%)
Jul 20, 2004	2.802	2.803	2.725	2.762	6,042,347	-0.03(-1.20%)
Jul 19, 2004	2.816	2.866	2.758	2.796	4,102,540	-0.03(-1.14%)
Jul 16, 2004	2.865	2.880	2.811	2.828	3,065,010	-0.02(-0.72%)
Jul 15, 2004	2.872	2.883	2.823	2.849	3,705,591	-0.02(-0.55%)
Jul 14, 2004	2.836	2.916	2.807	2.865	4,102,540	+0.00(+0.00%)
Jul 13, 2004	2.877	2.883	2.816	2.865	7,234,957	+0.12(+4.51%)
Jul 12, 2004	2.725	2.775	2.701	2.741	8,463,252	-0.07(-2.66%)
Jul 09, 2004	2.689	2.826	2.689	2.816	5,209,239	+0.13(+4.77%)
Jul 08, 2004	2.729	2.757	2.667	2.687	4,928,159	-0.06(-2.31%)
Jul 07, 2004	2.742	2.809	2.732	2.751	2,799,790	-0.00(-0.14%)
Jul 06, 2004	2.833	2.834	2.697	2.755	6,052,480	-0.06(-1.96%)
Jul 02, 2004	2.826	2.844	2.785	2.810	3,198,060	-0.00(-0.16%)
Jul 01, 2004	2.908	2.928	2.805	2.815	5,636,587	-0.07(-2.40%)
Jun 30, 2004	2.845	2.893	2.838	2.884	4,928,599	+0.02(+0.71%)
Jun 29, 2004	2.914	2.922	2.800	2.863	13,841,668	-0.13(-4.21%)
Jun 28, 2004	3.002	3.023	2.933	2.989	8,396,727	+0.05(+1.58%)
Jun 25, 2004	2.894	2.983	2.884	2.943	6,063,495	+0.07(+2.61%)
Jun 24, 2004	2.894	2.927	2.852	2.868	5,602,223	-0.01(-0.43%)
Jun 23, 2004	2.792	2.880	2.775	2.880	5,576,230	+0.09(+3.17%)
Jun 22, 2004	2.860	2.882	2.778	2.792	5,577,551	-0.03(-1.01%)
Jun 21, 2004	2.836	2.891	2.787	2.820	6,380,701	+0.04(+1.39%)
Jun 18, 2004	2.760	2.836	2.746	2.782	7,863,643	+1.38(+98.82%)
Jun 17, 2004	1.399	1.405	1.379	1.399	7,384,749	-0.00(-0.12%)
Jun 16, 2004	1.382	1.407	1.381	1.401	8,344,299	+0.02(+1.79%)
Jun 15, 2004	1.321	1.404	1.317	1.376	15,718,475	+0.06(+4.71%)
Jun 14, 2004	1.298	1.328	1.298	1.314	6,787,343	+0.01(+0.78%)
Jun 10, 2004	1.291	1.316	1.285	1.304	4,408,292	+0.02(+1.17%)
Jun 09, 2004	1.294	1.309	1.286	1.289	3,738,633	-0.02(-1.22%)
Jun 08, 2004	1.298	1.315	1.281	1.305	3,515,708	+0.00(+0.20%)
Jun 07, 2004	1.285	1.309	1.282	1.302	3,876,090	+0.02(+1.86%)
Jun 04, 2004	1.280	1.308	1.268	1.278	7,676,403	+0.02(+1.90%)
Jun 03, 2004	1.314	1.314	1.248	1.255	10,698,678	-0.06(-4.51%)
Jun 02, 2004	1.310	1.324	1.299	1.314	5,799,596	+0.01(+0.39%)
Jun 01, 2004	1.296	1.341	1.292	1.309	8,013,875	-0.00(-0.24%)
May 28, 2004	1.294	1.314	1.278	1.312	5,282,373	+0.02(+1.52%)
May 27, 2004	1.308	1.315	1.278	1.292	3,182,640	-0.01(-0.76%)
May 26, 2004	1.293	1.321	1.291	1.302	9,100,309	+0.01(+0.48%)
May 25, 2004	1.255	1.296	1.233	1.296	8,853,592	+0.04(+3.37%)
May 24, 2004	1.254	1.265	1.246	1.254	6,435,772	+0.03(+2.27%)
May 21, 2004	1.220	1.231	1.207	1.226	4,309,606	+0.02(+1.24%)
May 20, 2004	1.209	1.246	1.205	1.211	7,173,278	-0.01(-0.54%)
May 19, 2004	1.221	1.265	1.209	1.217	9,334,689	-0.00(-0.26%)
May 18, 2004	1.218	1.261	1.199	1.221	22,889,110	+0.06(+5.60%)
May 17, 2004	1.120	1.177	1.112	1.156	22,418,586	-0.04(-3.02%)
May 14, 2004	1.246	1.246	1.122	1.192	25,687,578	-0.05(-4.30%)
May 13, 2004	1.221	1.268	1.200	1.246	7,759,229	+0.02(+1.62%)
May 12, 2004	1.212	1.229	1.187	1.226	10,165,595	+0.01(+0.98%)
May 11, 2004	1.217	1.238	1.204	1.214	6,277,169	+0.00(+0.23%)
May 10, 2004	1.199	1.238	1.177	1.211	14,360,654	-0.00(-0.21%)
May 07, 2004	1.253	1.257	1.213	1.214	13,471,594	-0.04(-3.41%)
May 06, 2004	1.263	1.276	1.253	1.256	7,148,606	-0.02(-1.34%)
May 05, 2004	1.250	1.283	1.247	1.273	5,187,211	+0.03(+2.72%)
May 04, 2004	1.213	1.259	1.213	1.240	6,794,392	+0.02(+1.68%)
May 03, 2004	1.228	1.248	1.207	1.219	11,979,841	-0.01(-0.67%)
Apr 30, 2004	1.238	1.270	1.225	1.227	7,110,717	-0.01(-1.10%)
Apr 29, 2004	1.254	1.284	1.223	1.241	7,946,028	-0.03(-2.26%)
Apr 28, 2004	1.319	1.320	1.248	1.270	13,246,906	-0.05(-3.68%)
Apr 27, 2004	1.351	1.353	1.316	1.318	9,040,392	-0.03(-2.50%)
Apr 26, 2004	1.363	1.372	1.340	1.352	6,779,412	-0.02(-1.18%)
Apr 23, 2004	1.385	1.399	1.348	1.368	9,133,792	-0.01(-0.99%)
Apr 22, 2004	1.343	1.390	1.326	1.382	7,185,613	+0.04(+3.13%)
Apr 21, 2004	1.320	1.348	1.306	1.340	8,302,886	+0.02(+1.50%)
Apr 20, 2004	1.305	1.371	1.292	1.320	20,106,502	-0.04(-3.18%)
Apr 19, 2004	1.323	1.375	1.316	1.363	9,164,631	+0.05(+3.42%)
Apr 16, 2004	1.315	1.321	1.301	1.318	5,774,925	+0.00(+0.35%)
Apr 15, 2004	1.316	1.333	1.286	1.314	7,194,425	+0.00(+0.11%)
Apr 14, 2004	1.307	1.319	1.305	1.312	10,072,195	-0.01(-0.98%)
Apr 13, 2004	1.372	1.373	1.319	1.325	9,436,900	-0.01(-0.51%)
Apr 12, 2004	1.332	1.340	1.324	1.332	3,268,110	+0.00(+0.34%)
Apr 08, 2004	1.345	1.368	1.318	1.328	3,895,475	-0.00(-0.26%)
Apr 07, 2004	1.340	1.341	1.308	1.331	4,988,076	-0.01(-0.70%)
Apr 06, 2004	1.379	1.380	1.329	1.340	4,887,627	-0.04(-2.86%)
Apr 05, 2004	1.371	1.381	1.357	1.380	5,896,520	+0.02(+1.10%)
Apr 02, 2004	1.342	1.376	1.337	1.365	8,940,824	+0.05(+4.16%)