Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.500	5.640	5.500	5.594	14,209,537	+0.22(+4.09%)
Jul 28, 2005	5.822	5.865	5.305	5.374	25,499,656	-0.33(-5.79%)
Jul 27, 2005	5.610	5.728	5.533	5.705	6,007,170	+0.09(+1.65%)
Jul 26, 2005	5.588	5.620	5.569	5.613	4,748,898	+0.05(+0.82%)
Jul 25, 2005	5.494	5.567	5.428	5.567	5,268,512	+0.06(+1.08%)
Jul 22, 2005	5.551	5.597	5.476	5.508	4,269,266	-0.04(-0.72%)
Jul 21, 2005	5.642	5.651	5.471	5.548	3,691,917	-0.09(-1.68%)
Jul 20, 2005	5.616	5.663	5.540	5.642	3,071,597	-0.01(-0.14%)
Jul 19, 2005	5.610	5.670	5.519	5.650	4,984,799	+0.10(+1.81%)
Jul 18, 2005	5.449	5.638	5.447	5.550	5,057,343	+0.07(+1.21%)
Jul 15, 2005	5.401	5.494	5.337	5.484	4,345,925	+0.12(+2.30%)
Jul 14, 2005	5.443	5.443	5.337	5.361	5,272,903	-0.05(-1.01%)
Jul 13, 2005	5.455	5.487	5.374	5.415	6,619,945	-0.03(-0.48%)
Jul 12, 2005	5.413	5.548	5.174	5.442	16,885,898	-0.11(-1.93%)
Jul 11, 2005	5.555	5.567	5.460	5.549	3,567,753	+0.03(+0.47%)
Jul 08, 2005	5.443	5.526	5.365	5.523	4,476,515	+0.11(+2.11%)
Jul 07, 2005	5.361	5.410	5.304	5.409	5,142,550	-0.04(-0.77%)
Jul 06, 2005	5.480	5.533	5.438	5.451	5,248,927	+0.02(+0.34%)
Jul 05, 2005	5.333	5.446	5.305	5.433	4,931,288	+0.05(+0.91%)
Jul 01, 2005	5.386	5.445	5.284	5.384	3,800,890	+0.01(+0.21%)
Jun 30, 2005	5.390	5.457	5.357	5.372	6,887,534	-0.02(-0.34%)
Jun 29, 2005	5.426	5.435	5.311	5.390	6,973,785	-0.01(-0.15%)
Jun 28, 2005	5.295	5.410	5.272	5.398	5,832,180	+0.13(+2.56%)
Jun 27, 2005	5.243	5.264	5.186	5.264	6,566,776	+0.02(+0.41%)
Jun 24, 2005	5.328	5.369	5.234	5.242	6,510,086	-0.08(-1.54%)
Jun 23, 2005	5.444	5.471	5.278	5.324	9,355,999	-0.10(-1.87%)
Jun 22, 2005	5.470	5.511	5.344	5.426	7,595,171	-0.01(-0.10%)
Jun 21, 2005	5.641	5.641	5.409	5.431	8,884,500	-0.16(-2.81%)
Jun 20, 2005	5.720	5.720	5.510	5.589	7,880,187	-0.13(-2.27%)
Jun 17, 2005	5.656	5.735	5.642	5.719	11,540,833	+0.08(+1.46%)
Jun 16, 2005	5.582	5.677	5.500	5.637	6,190,837	+0.09(+1.54%)
Jun 15, 2005	5.430	5.557	5.414	5.551	6,078,468	+0.12(+2.23%)
Jun 14, 2005	5.352	5.434	5.349	5.430	3,405,764	+0.05(+1.00%)
Jun 13, 2005	5.380	5.574	5.286	5.377	7,659,845	+0.00(+0.04%)
Jun 10, 2005	5.479	5.480	5.338	5.374	3,783,261	-0.06(-1.11%)
Jun 09, 2005	5.364	5.437	5.232	5.435	6,054,711	+0.09(+1.77%)
Jun 08, 2005	5.414	5.421	5.276	5.340	3,647,657	-0.04(-0.78%)
Jun 07, 2005	5.457	5.476	5.363	5.382	3,805,729	-0.06(-1.11%)
Jun 06, 2005	5.359	5.445	5.330	5.443	2,817,795	+0.08(+1.55%)
Jun 03, 2005	5.474	5.474	5.320	5.360	4,645,083	-0.11(-1.98%)
Jun 02, 2005	5.443	5.471	5.410	5.468	3,774,076	-0.00(-0.04%)
Jun 01, 2005	5.482	5.485	5.393	5.470	5,707,837	-0.00(-0.02%)
May 31, 2005	5.422	5.496	5.365	5.471	17,509,560	+0.07(+1.31%)
May 27, 2005	5.411	5.451	5.361	5.401	4,133,075	-0.00(-0.04%)
May 26, 2005	5.329	5.403	5.300	5.403	5,600,547	+0.13(+2.51%)
May 25, 2005	5.337	5.365	5.238	5.271	5,657,901	-0.07(-1.24%)
May 24, 2005	5.320	5.384	5.250	5.337	5,893,245	+0.03(+0.62%)
May 23, 2005	5.174	5.357	5.133	5.304	5,739,928	+0.12(+2.35%)
May 20, 2005	5.188	5.224	5.140	5.182	4,557,770	-0.02(-0.35%)
May 19, 2005	5.129	5.219	5.083	5.200	5,249,457	+0.08(+1.58%)
May 18, 2005	4.962	5.129	4.946	5.119	8,587,864	+0.16(+3.27%)
May 17, 2005	4.891	4.957	4.840	4.957	6,314,119	+0.04(+0.83%)
May 16, 2005	4.836	4.948	4.802	4.916	4,665,814	+0.06(+1.27%)
May 13, 2005	4.860	4.944	4.814	4.855	5,202,728	+0.03(+0.54%)
May 12, 2005	4.942	4.962	4.789	4.828	4,341,999	-0.11(-2.31%)
May 11, 2005	4.905	4.969	4.790	4.942	6,075,253	+0.05(+1.03%)
May 10, 2005	4.966	4.987	4.867	4.892	4,686,952	-0.12(-2.45%)
May 09, 2005	5.043	5.047	4.930	5.015	2,933,493	-0.02(-0.38%)
May 06, 2005	5.015	5.040	4.970	5.035	3,825,674	+0.05(+1.10%)
May 05, 2005	4.896	4.987	4.825	4.980	7,564,992	+0.11(+2.20%)
May 04, 2005	4.879	4.900	4.795	4.873	7,620,156	-0.00(-0.02%)
May 03, 2005	4.795	4.928	4.777	4.874	5,785,052	+0.06(+1.33%)
May 02, 2005	4.789	4.825	4.720	4.810	5,499,228	+0.02(+0.45%)
Apr 29, 2005	4.838	4.841	4.665	4.789	7,965,166	+0.01(+0.24%)
Apr 28, 2005	4.777	4.911	4.757	4.777	6,913,006	-0.02(-0.45%)
Apr 27, 2005	4.613	4.799	4.345	4.799	20,287,614	+0.13(+2.68%)
Apr 26, 2005	4.784	4.787	4.640	4.673	9,133,332	-0.14(-3.00%)
Apr 25, 2005	4.759	4.820	4.727	4.818	4,763,821	+0.10(+2.08%)
Apr 22, 2005	4.777	4.802	4.689	4.720	5,546,015	-0.07(-1.40%)
Apr 21, 2005	4.717	4.801	4.683	4.787	9,086,432	+0.11(+2.36%)
Apr 20, 2005	4.800	4.809	4.650	4.677	13,299,402	-0.00(-0.05%)
Apr 19, 2005	4.668	4.730	4.588	4.679	10,679,305	-0.01(-0.29%)
Apr 18, 2005	4.529	4.753	4.508	4.693	9,642,357	+0.14(+3.08%)
Apr 15, 2005	4.636	4.673	4.455	4.553	26,031,404	-0.14(-3.08%)
Apr 14, 2005	4.993	5.002	4.685	4.697	27,867,924	-0.45(-8.73%)
Apr 13, 2005	5.259	5.259	5.143	5.146	4,272,740	-0.09(-1.74%)
Apr 12, 2005	5.143	5.284	5.108	5.238	5,001,783	+0.09(+1.75%)
Apr 11, 2005	5.272	5.280	5.143	5.148	4,652,917	-0.07(-1.40%)
Apr 08, 2005	5.409	5.409	5.211	5.221	6,177,888	-0.20(-3.66%)
Apr 07, 2005	5.443	5.443	5.362	5.419	4,546,716	+0.00(+0.08%)
Apr 06, 2005	5.493	5.518	5.380	5.414	6,355,308	-0.05(-0.96%)
Apr 05, 2005	5.325	5.475	5.302	5.467	7,144,784	+0.17(+3.23%)
Apr 04, 2005	5.210	5.329	5.197	5.296	3,361,448	+0.06(+1.09%)
Apr 01, 2005	5.323	5.336	5.145	5.239	9,017,665	-0.03(-0.52%)
Mar 31, 2005	5.205	5.343	5.152	5.266	6,027,028	+0.09(+1.67%)
Mar 30, 2005	5.097	5.211	5.075	5.180	4,650,522	+0.10(+2.02%)
Mar 29, 2005	5.217	5.278	5.062	5.077	7,234,176	-0.12(-2.37%)
Mar 28, 2005	5.343	5.352	5.143	5.200	6,789,728	-0.10(-1.91%)
Mar 24, 2005	5.280	5.339	5.245	5.302	4,887,901	+0.02(+0.42%)
Mar 23, 2005	5.198	5.290	5.118	5.279	5,710,451	+0.07(+1.43%)
Mar 22, 2005	5.226	5.270	5.144	5.205	6,942,036	+0.09(+1.74%)
Mar 21, 2005	5.079	5.140	5.012	5.116	4,574,132	+0.04(+0.74%)
Mar 18, 2005	5.075	5.101	5.020	5.078	4,954,418	-0.01(-0.29%)
Mar 17, 2005	5.135	5.135	4.929	5.093	8,393,538	-0.05(-1.02%)
Mar 16, 2005	5.214	5.300	5.118	5.145	7,154,781	-0.08(-1.61%)
Mar 15, 2005	5.376	5.378	5.127	5.230	8,270,970	-0.10(-1.97%)
Mar 14, 2005	5.395	5.449	5.282	5.335	6,392,870	-0.01(-0.11%)
Mar 11, 2005	5.311	5.372	5.237	5.340	7,781,031	+0.06(+1.23%)
Mar 10, 2005	5.219	5.290	5.113	5.275	6,957,073	+0.06(+1.20%)
Mar 09, 2005	5.297	5.357	5.174	5.213	7,658,880	-0.10(-1.93%)
Mar 08, 2005	5.385	5.433	5.256	5.315	12,265,349	-0.21(-3.84%)
Mar 07, 2005	5.582	5.641	5.494	5.527	6,480,617	-0.01(-0.27%)
Mar 04, 2005	5.404	5.567	5.338	5.542	5,896,166	+0.20(+3.73%)
Mar 03, 2005	5.467	5.469	5.238	5.343	4,836,290	-0.08(-1.53%)
Mar 02, 2005	5.437	5.549	5.385	5.426	7,603,009	-0.00(-0.02%)
Mar 01, 2005	5.423	5.459	5.361	5.427	6,960,174	+0.04(+0.80%)
Feb 28, 2005	5.447	5.492	5.248	5.384	8,955,978	-0.05(-1.01%)
Feb 25, 2005	5.263	5.453	5.209	5.438	11,643,837	+0.21(+3.94%)
Feb 24, 2005	5.089	5.274	5.089	5.232	9,342,050	+0.15(+2.91%)
Feb 23, 2005	5.042	5.141	5.007	5.084	8,775,956	+0.08(+1.57%)
Feb 22, 2005	5.100	5.116	4.985	5.005	7,118,987	-0.10(-1.88%)
Feb 18, 2005	5.103	5.117	5.035	5.101	4,549,488	+0.03(+0.49%)
Feb 17, 2005	5.149	5.174	5.030	5.076	4,651,316	-0.07(-1.31%)
Feb 16, 2005	5.124	5.159	5.055	5.143	6,927,675	+0.01(+0.24%)
Feb 15, 2005	5.134	5.217	5.042	5.131	13,054,807	-0.10(-1.83%)
Feb 14, 2005	5.219	5.357	5.139	5.226	9,625,834	+0.04(+0.73%)
Feb 11, 2005	4.944	5.321	4.913	5.189	24,684,678	+0.28(+5.64%)
Feb 10, 2005	4.548	4.940	4.537	4.912	37,841,204	+0.73(+17.38%)
Feb 09, 2005	4.292	4.292	4.161	4.184	10,854,278	-0.11(-2.47%)
Feb 08, 2005	4.321	4.367	4.244	4.290	5,809,673	-0.04(-0.82%)
Feb 07, 2005	4.416	4.435	4.302	4.326	4,669,060	-0.04(-0.91%)
Feb 04, 2005	4.270	4.371	4.224	4.366	3,850,958	+0.09(+2.16%)
Feb 03, 2005	4.371	4.375	4.246	4.273	5,333,494	-0.08(-1.86%)
Feb 02, 2005	4.408	4.414	4.308	4.354	5,428,435	+0.00(+0.10%)
Feb 01, 2005	4.354	4.387	4.319	4.350	6,288,256	+0.03(+0.69%)
Jan 31, 2005	4.269	4.337	4.200	4.320	9,553,079	+0.13(+3.02%)
Jan 28, 2005	4.269	4.274	4.149	4.194	6,467,243	-0.05(-1.26%)
Jan 27, 2005	4.198	4.286	4.174	4.247	7,440,933	+0.07(+1.69%)
Jan 26, 2005	4.107	4.211	4.082	4.176	6,036,507	+0.07(+1.61%)
Jan 25, 2005	4.132	4.229	4.064	4.110	7,624,262	-0.02(-0.52%)
Jan 24, 2005	4.182	4.245	4.098	4.132	10,944,447	+0.04(+1.09%)
Jan 21, 2005	4.261	4.261	4.054	4.088	13,566,614	-0.13(-3.08%)
Jan 20, 2005	4.373	4.384	4.173	4.218	14,950,427	-0.16(-3.72%)
Jan 19, 2005	4.445	4.459	4.360	4.380	7,612,059	-0.05(-1.03%)
Jan 18, 2005	4.350	4.457	4.331	4.426	7,573,563	+0.09(+2.05%)
Jan 14, 2005	4.282	4.342	4.227	4.337	6,807,353	+0.11(+2.64%)
Jan 13, 2005	4.304	4.318	4.205	4.225	11,784,266	-0.08(-1.83%)
Jan 12, 2005	4.414	4.422	4.193	4.304	13,445,920	-0.04(-0.94%)
Jan 11, 2005	4.502	4.502	4.180	4.345	15,633,482	-0.16(-3.54%)
Jan 10, 2005	4.671	4.681	4.479	4.505	9,471,416	-0.11(-2.47%)
Jan 07, 2005	4.673	4.719	4.597	4.619	5,449,955	+0.00(+0.07%)
Jan 06, 2005	4.693	4.699	4.567	4.615	6,192,535	-0.06(-1.20%)
Jan 05, 2005	4.708	4.787	4.670	4.671	6,532,579	-0.04(-0.92%)
Jan 04, 2005	4.805	4.939	4.713	4.714	11,362,180	-0.05(-1.12%)
Jan 03, 2005	4.987	5.025	4.651	4.768	10,396,482	-0.06(-1.18%)
Dec 31, 2004	4.848	4.893	4.806	4.825	2,757,784	-0.01(-0.28%)
Dec 30, 2004	4.856	4.859	4.776	4.839	3,429,355	+0.03(+0.54%)
Dec 29, 2004	4.833	4.864	4.759	4.813	8,079,470	-0.06(-1.29%)
Dec 28, 2004	4.651	4.881	4.634	4.875	34,283,464	+0.26(+5.55%)
Dec 27, 2004	4.653	4.656	4.536	4.619	4,302,705	+0.01(+0.30%)
Dec 23, 2004	4.647	4.665	4.594	4.605	7,129,795	+0.11(+2.46%)
Dec 22, 2004	4.487	4.525	4.453	4.494	4,324,637	-0.05(-1.13%)
Dec 21, 2004	4.554	4.594	4.483	4.546	5,021,211	+0.02(+0.43%)
Dec 20, 2004	4.524	4.567	4.430	4.526	5,740,595	-0.01(-0.33%)
Dec 17, 2004	4.483	4.543	4.426	4.541	9,323,477	+0.06(+1.25%)
Dec 16, 2004	4.624	4.653	4.379	4.485	8,862,896	-0.14(-3.01%)
Dec 15, 2004	4.618	4.711	4.590	4.624	6,439,801	-0.04(-0.86%)
Dec 14, 2004	4.537	4.683	4.475	4.664	8,880,004	+0.13(+2.92%)
Dec 13, 2004	4.422	4.536	4.407	4.532	6,317,857	+0.17(+3.81%)
Dec 10, 2004	4.354	4.459	4.311	4.366	5,599,350	+0.06(+1.32%)
Dec 09, 2004	4.235	4.324	4.161	4.309	5,551,099	+0.11(+2.66%)
Dec 08, 2004	4.187	4.257	4.187	4.197	5,256,765	+0.01(+0.27%)
Dec 07, 2004	4.297	4.326	4.176	4.186	5,228,253	-0.12(-2.83%)
Dec 06, 2004	4.357	4.360	4.281	4.308	4,591,774	-0.01(-0.26%)
Dec 03, 2004	4.371	4.436	4.264	4.319	6,710,447	-0.03(-0.66%)
Dec 02, 2004	4.384	4.433	4.297	4.347	6,306,452	-0.04(-0.94%)
Dec 01, 2004	4.366	4.459	4.362	4.388	6,213,019	+0.04(+0.97%)
Nov 30, 2004	4.427	4.467	4.346	4.346	5,308,526	-0.07(-1.62%)
Nov 29, 2004	4.510	4.526	4.296	4.418	6,909,594	-0.05(-1.11%)
Nov 26, 2004	4.388	4.532	4.363	4.467	2,404,672	+0.08(+1.92%)
Nov 24, 2004	4.320	4.387	4.264	4.383	2,351,156	+0.07(+1.61%)
Nov 23, 2004	4.233	4.319	4.179	4.313	6,227,934	+0.08(+1.78%)
Nov 22, 2004	4.218	4.320	3.531	4.238	16,708,566	-0.09(-1.98%)
Nov 19, 2004	4.394	4.395	4.286	4.324	3,906,605	-0.06(-1.27%)
Nov 18, 2004	4.410	4.414	4.314	4.379	4,731,703	-0.02(-0.47%)
Nov 17, 2004	4.298	4.476	4.287	4.400	4,812,853	+0.07(+1.58%)
Nov 16, 2004	4.374	4.388	4.300	4.331	4,257,085	+0.00(+0.00%)
Nov 15, 2004	4.376	4.411	4.292	4.331	6,232,320	-0.03(-0.76%)
Nov 12, 2004	4.254	4.367	4.225	4.365	5,627,862	+0.13(+3.18%)
Nov 11, 2004	4.161	4.237	4.132	4.230	5,145,349	+0.07(+1.73%)
Nov 10, 2004	4.189	4.189	4.107	4.158	5,609,439	-0.02(-0.44%)
Nov 09, 2004	4.190	4.215	4.122	4.176	4,402,278	+0.00(+0.03%)
Nov 08, 2004	4.176	4.240	4.153	4.175	4,675,556	+0.02(+0.52%)
Nov 05, 2004	4.224	4.229	4.076	4.154	7,071,016	+0.00(+0.08%)
Nov 04, 2004	4.117	4.163	4.069	4.150	4,723,807	+0.04(+0.97%)
Nov 03, 2004	4.110	4.320	3.992	4.110	17,786,326	+0.15(+3.83%)
Nov 02, 2004	3.896	4.133	3.844	3.959	12,989,703	+0.08(+2.07%)
Nov 01, 2004	3.944	3.956	3.830	3.879	10,063,916	+0.00(+0.08%)
Oct 29, 2004	3.958	4.009	3.847	3.876	10,257,360	-0.08(-2.07%)
Oct 28, 2004	3.792	3.983	3.783	3.958	13,734,528	+0.21(+5.69%)
Oct 27, 2004	3.641	3.758	3.534	3.744	9,491,041	+0.23(+6.69%)
Oct 26, 2004	3.573	3.640	3.457	3.510	14,712,276	-0.17(-4.53%)
Oct 25, 2004	3.652	3.756	3.613	3.676	10,086,726	+0.03(+0.84%)
Oct 22, 2004	3.642	3.667	3.568	3.645	8,974,313	+0.02(+0.66%)
Oct 21, 2004	3.621	3.676	3.601	3.621	9,569,559	+0.03(+0.73%)
Oct 20, 2004	3.597	3.633	3.537	3.595	7,108,301	-0.03(-0.85%)
Oct 19, 2004	3.677	3.722	3.605	3.626	4,932,604	-0.04(-1.21%)
Oct 18, 2004	3.687	3.694	3.649	3.670	5,312,474	-0.01(-0.34%)
Oct 15, 2004	3.695	3.736	3.619	3.683	8,710,247	+0.02(+0.47%)
Oct 14, 2004	3.648	3.710	3.629	3.666	4,416,753	+0.03(+0.88%)
Oct 13, 2004	3.733	3.767	3.625	3.634	6,588,503	-0.04(-1.21%)
Oct 12, 2004	3.552	3.691	3.539	3.678	10,083,217	+0.17(+4.81%)
Oct 11, 2004	3.448	3.543	3.448	3.510	5,738,402	+0.06(+1.82%)
Oct 08, 2004	3.548	3.551	3.432	3.447	9,013,353	-0.10(-2.83%)
Oct 07, 2004	3.534	3.568	3.497	3.547	6,781,947	+0.01(+0.21%)
Oct 06, 2004	3.453	3.554	3.380	3.540	8,769,026	-0.02(-0.53%)
Oct 05, 2004	3.573	3.618	3.538	3.559	7,178,485	+0.00(+0.06%)
Oct 04, 2004	3.522	3.620	3.477	3.556	8,643,133	+0.12(+3.45%)
Oct 01, 2004	3.462	3.487	3.404	3.438	5,696,291	-0.04(-1.15%)
Sep 30, 2004	3.335	3.494	3.327	3.478	12,203,206	+0.12(+3.46%)
Sep 29, 2004	3.254	3.420	3.244	3.361	10,303,419	+0.11(+3.51%)
Sep 28, 2004	3.192	3.259	3.192	3.247	3,332,414	+0.05(+1.53%)
Sep 27, 2004	3.241	3.258	3.185	3.198	2,847,707	-0.06(-1.89%)
Sep 24, 2004	3.266	3.296	3.244	3.260	4,165,846	+0.00(+0.07%)
Sep 23, 2004	3.229	3.277	3.224	3.258	3,052,994	+0.01(+0.35%)
Sep 22, 2004	3.290	3.315	3.225	3.246	3,189,853	-0.06(-1.86%)
Sep 21, 2004	3.250	3.338	3.250	3.308	2,381,423	+0.05(+1.65%)
Sep 20, 2004	3.284	3.323	3.239	3.254	2,859,550	-0.03(-0.90%)
Sep 17, 2004	3.309	3.343	3.249	3.284	3,966,700	-0.03(-0.96%)
Sep 16, 2004	3.283	3.341	3.282	3.316	2,622,680	+0.04(+1.18%)
Sep 15, 2004	3.317	3.340	3.241	3.277	3,075,804	-0.07(-2.08%)
Sep 14, 2004	3.306	3.363	3.295	3.347	5,510,743	-0.02(-0.47%)
Sep 13, 2004	3.360	3.385	3.330	3.363	3,365,751	+0.03(+1.03%)
Sep 10, 2004	3.361	3.372	3.276	3.328	5,059,812	+0.03(+1.04%)
Sep 09, 2004	3.204	3.317	3.192	3.294	9,930,129	+0.12(+3.66%)
Sep 08, 2004	3.129	3.220	3.097	3.178	4,582,124	+0.05(+1.75%)
Sep 07, 2004	3.141	3.179	3.100	3.123	5,403,713	-0.01(-0.33%)
Sep 03, 2004	3.127	3.180	3.114	3.133	2,953,421	-0.04(-1.11%)
Sep 02, 2004	3.192	3.220	3.100	3.169	6,005,977	-0.02(-0.64%)
Sep 01, 2004	3.129	3.193	3.089	3.189	5,108,941	+0.06(+2.04%)
Aug 31, 2004	3.071	3.133	3.070	3.126	6,145,468	+0.05(+1.74%)
Aug 30, 2004	3.080	3.098	3.037	3.072	4,393,066	-0.03(-0.99%)
Aug 27, 2004	3.082	3.135	3.073	3.103	3,269,687	+0.03(+0.81%)
Aug 26, 2004	3.062	3.098	3.019	3.078	5,534,869	+0.02(+0.56%)
Aug 25, 2004	2.969	3.072	2.932	3.061	3,071,418	+0.07(+2.48%)
Aug 24, 2004	3.002	3.021	2.935	2.986	1,907,683	+0.01(+0.42%)
Aug 23, 2004	3.022	3.043	2.970	2.974	2,653,385	-0.05(-1.62%)
Aug 20, 2004	2.935	3.032	2.927	3.023	1,820,392	+0.08(+2.67%)
Aug 19, 2004	3.000	3.002	2.908	2.944	2,867,446	-0.03(-1.11%)
Aug 18, 2004	2.867	2.998	2.849	2.977	3,867,126	+0.09(+3.04%)
Aug 17, 2004	2.892	2.958	2.880	2.890	3,360,048	+0.01(+0.28%)
Aug 16, 2004	2.838	2.911	2.815	2.882	4,411,928	+0.05(+1.73%)
Aug 13, 2004	2.782	2.837	2.738	2.833	4,565,894	+0.04(+1.55%)
Aug 12, 2004	2.867	2.952	2.781	2.789	4,561,069	-0.09(-3.13%)
Aug 11, 2004	2.858	2.918	2.843	2.879	5,134,821	-0.05(-1.56%)
Aug 10, 2004	2.893	2.940	2.831	2.925	3,786,415	+0.06(+1.99%)
Aug 09, 2004	2.831	2.916	2.805	2.868	4,879,528	+0.05(+1.66%)
Aug 06, 2004	2.852	2.854	2.760	2.821	7,555,723	-0.08(-2.60%)
Aug 05, 2004	2.982	2.992	2.893	2.896	6,070,897	-0.09(-2.90%)
Aug 04, 2004	2.998	2.998	2.907	2.983	6,249,866	-0.03(-1.02%)
Aug 03, 2004	3.092	3.130	3.006	3.014	3,137,829	-0.08(-2.72%)