Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.887	5.980	5.848	5.969	5,048,425	+0.10(+1.71%)
Jan 30, 2006	5.801	5.899	5.801	5.869	5,880,476	+0.07(+1.16%)
Jan 27, 2006	5.748	5.879	5.724	5.802	5,019,470	+0.05(+0.93%)
Jan 26, 2006	5.744	5.796	5.682	5.748	3,872,631	+0.08(+1.33%)
Jan 25, 2006	5.777	5.801	5.654	5.673	3,842,255	-0.10(-1.81%)
Jan 24, 2006	5.645	5.797	5.638	5.778	4,536,996	+0.14(+2.47%)
Jan 23, 2006	5.724	5.794	5.628	5.639	5,207,974	-0.06(-0.98%)
Jan 20, 2006	5.892	5.907	5.689	5.695	6,593,161	-0.23(-3.92%)
Jan 19, 2006	5.768	5.958	5.734	5.927	8,731,732	+0.17(+2.97%)
Jan 18, 2006	5.548	5.795	5.529	5.756	7,648,721	+0.15(+2.64%)
Jan 17, 2006	5.630	5.672	5.547	5.608	6,408,016	-0.02(-0.30%)
Jan 13, 2006	5.679	5.699	5.608	5.625	4,093,140	-0.04(-0.74%)
Jan 12, 2006	5.715	5.722	5.637	5.667	6,757,821	-0.08(-1.31%)
Jan 11, 2006	5.618	5.862	5.617	5.743	11,730,457	-0.15(-2.53%)
Jan 10, 2006	5.956	6.001	5.863	5.892	5,582,186	-0.06(-1.07%)
Jan 09, 2006	5.846	5.977	5.842	5.956	6,212,690	+0.10(+1.75%)
Jan 06, 2006	5.794	5.893	5.749	5.853	4,276,956	+0.12(+2.11%)
Jan 05, 2006	5.798	5.821	5.706	5.732	5,496,316	-0.08(-1.35%)
Jan 04, 2006	5.801	5.820	5.699	5.811	6,232,811	+0.04(+0.61%)
Jan 03, 2006	5.692	5.811	5.593	5.776	8,401,464	+0.05(+0.80%)
Dec 30, 2005	5.743	5.765	5.688	5.730	3,405,839	-0.05(-0.89%)
Dec 29, 2005	5.786	5.869	5.746	5.781	5,921,923	+0.02(+0.36%)
Dec 28, 2005	5.811	5.865	5.699	5.761	3,987,316	-0.03(-0.59%)
Dec 27, 2005	5.907	5.922	5.748	5.795	4,000,914	-0.07(-1.26%)
Dec 23, 2005	5.946	5.981	5.829	5.869	4,298,077	-0.09(-1.45%)
Dec 22, 2005	5.863	5.960	5.844	5.956	5,842,370	+0.09(+1.57%)
Dec 21, 2005	5.812	5.868	5.776	5.863	6,284,778	+0.07(+1.18%)
Dec 20, 2005	5.729	5.811	5.716	5.795	6,061,984	+0.06(+0.97%)
Dec 19, 2005	5.736	5.811	5.688	5.739	7,216,599	+0.04(+0.66%)
Dec 16, 2005	5.642	5.734	5.635	5.702	10,227,410	-0.02(-0.30%)
Dec 15, 2005	5.616	5.724	5.616	5.719	8,966,913	+0.10(+1.81%)
Dec 14, 2005	5.653	5.669	5.597	5.617	6,240,088	-0.05(-0.90%)
Dec 13, 2005	5.659	5.689	5.568	5.669	6,554,222	+0.01(+0.22%)
Dec 12, 2005	5.650	5.689	5.580	5.656	6,990,704	+0.02(+0.30%)
Dec 09, 2005	5.528	5.646	5.509	5.639	5,606,333	+0.10(+1.85%)
Dec 08, 2005	5.591	5.642	5.485	5.536	5,685,641	-0.06(-1.02%)
Dec 07, 2005	5.573	5.650	5.560	5.593	5,016,131	+0.01(+0.20%)
Dec 06, 2005	5.529	5.629	5.529	5.582	6,338,499	+0.06(+1.12%)
Dec 05, 2005	5.606	5.623	5.478	5.520	5,918,660	-0.11(-1.96%)
Dec 02, 2005	5.651	5.671	5.571	5.631	4,129,197	-0.04(-0.70%)
Dec 01, 2005	5.541	5.751	5.541	5.671	9,099,920	+0.13(+2.39%)
Nov 30, 2005	5.580	5.585	5.523	5.539	6,073,222	-0.02(-0.41%)
Nov 29, 2005	5.548	5.610	5.528	5.561	4,114,243	+0.04(+0.70%)
Nov 28, 2005	5.630	5.640	5.484	5.523	3,534,631	-0.11(-1.90%)
Nov 25, 2005	5.583	5.630	5.574	5.630	1,369,768	+0.06(+1.00%)
Nov 23, 2005	5.563	5.585	5.519	5.574	3,357,921	-0.00(-0.02%)
Nov 22, 2005	5.504	5.582	5.472	5.575	4,584,168	+0.05(+0.85%)
Nov 21, 2005	5.535	5.575	5.441	5.528	4,633,068	+0.02(+0.29%)
Nov 18, 2005	5.576	5.579	5.468	5.512	5,044,661	-0.02(-0.29%)
Nov 17, 2005	5.454	5.528	5.417	5.528	6,889,078	+0.11(+1.95%)
Nov 16, 2005	5.460	5.528	5.373	5.422	10,344,752	-0.01(-0.27%)
Nov 15, 2005	5.368	5.467	5.357	5.437	11,563,586	+0.12(+2.32%)
Nov 14, 2005	5.185	5.351	5.159	5.314	7,691,573	+0.11(+2.08%)
Nov 11, 2005	5.234	5.237	5.150	5.206	4,271,174	-0.02(-0.39%)
Nov 10, 2005	5.158	5.238	5.091	5.226	5,070,835	+0.07(+1.42%)
Nov 09, 2005	5.148	5.166	5.097	5.153	2,849,137	+0.01(+0.11%)
Nov 08, 2005	5.133	5.177	5.104	5.148	3,449,805	-0.01(-0.11%)
Nov 07, 2005	5.175	5.198	5.075	5.153	4,822,946	+0.02(+0.33%)
Nov 04, 2005	5.152	5.167	5.055	5.136	4,170,268	+0.01(+0.13%)
Nov 03, 2005	4.945	5.172	4.945	5.129	9,089,107	+0.19(+3.81%)
Nov 02, 2005	4.942	5.015	4.900	4.941	10,269,994	-0.02(-0.39%)
Nov 01, 2005	5.021	5.069	4.925	4.961	7,378,706	-0.05(-1.05%)
Oct 31, 2005	5.060	5.134	4.937	5.013	13,703,648	-0.16(-3.11%)
Oct 28, 2005	5.027	5.230	5.009	5.174	9,844,395	+0.22(+4.51%)
Oct 27, 2005	5.164	5.164	4.950	4.950	8,916,447	-0.21(-4.04%)
Oct 26, 2005	5.200	5.289	5.136	5.159	6,636,302	-0.08(-1.48%)
Oct 25, 2005	5.249	5.283	5.188	5.237	3,004,725	-0.02(-0.41%)
Oct 24, 2005	5.144	5.295	5.134	5.258	7,152,013	+0.12(+2.37%)
Oct 21, 2005	5.054	5.145	5.014	5.136	6,204,536	+0.13(+2.60%)
Oct 20, 2005	5.063	5.128	4.947	5.006	7,125,957	-0.01(-0.20%)
Oct 19, 2005	4.973	5.032	4.816	5.017	11,672,178	+0.03(+0.69%)
Oct 18, 2005	5.066	5.071	4.982	4.982	5,385,355	-0.08(-1.66%)
Oct 17, 2005	5.101	5.105	5.015	5.067	5,507,843	-0.02(-0.38%)
Oct 14, 2005	4.991	5.099	4.980	5.086	3,450,375	+0.09(+1.87%)
Oct 13, 2005	4.983	5.017	4.914	4.993	6,465,896	-0.03(-0.59%)
Oct 12, 2005	5.180	5.280	4.955	5.022	11,874,706	-0.16(-2.99%)
Oct 11, 2005	5.307	5.396	5.136	5.177	12,989,054	+0.06(+1.20%)
Oct 10, 2005	5.062	5.127	5.005	5.116	9,593,404	+0.14(+2.84%)
Oct 07, 2005	4.913	5.047	4.900	4.974	5,521,937	+0.07(+1.49%)
Oct 06, 2005	5.058	5.058	4.862	4.901	6,873,230	-0.14(-2.69%)
Oct 05, 2005	5.154	5.158	5.037	5.037	6,716,505	-0.15(-2.84%)
Oct 04, 2005	5.238	5.270	5.170	5.184	6,375,521	-0.03(-0.66%)
Oct 03, 2005	5.321	5.357	5.209	5.218	8,708,413	-0.09(-1.74%)
Sep 30, 2005	5.235	5.322	5.159	5.311	4,845,550	+0.09(+1.81%)
Sep 29, 2005	5.158	5.256	5.142	5.216	5,552,805	+0.06(+1.10%)
Sep 28, 2005	5.182	5.193	5.108	5.159	4,898,688	-0.00(-0.02%)
Sep 27, 2005	5.151	5.203	5.115	5.160	7,415,470	+0.04(+0.78%)
Sep 26, 2005	5.107	5.161	5.062	5.120	6,778,793	+0.06(+1.15%)
Sep 23, 2005	5.062	5.068	4.963	5.062	3,762,745	+0.05(+0.93%)
Sep 22, 2005	5.015	5.047	4.838	5.015	9,522,532	-0.02(-0.48%)
Sep 21, 2005	5.193	5.193	5.029	5.039	4,765,312	-0.16(-2.98%)
Sep 20, 2005	5.210	5.340	5.163	5.194	7,057,221	+0.01(+0.29%)
Sep 19, 2005	5.241	5.291	5.166	5.180	3,723,271	-0.10(-1.94%)
Sep 16, 2005	5.267	5.308	5.182	5.282	7,200,786	+0.03(+0.50%)
Sep 15, 2005	5.345	5.369	5.253	5.256	3,970,674	-0.07(-1.39%)
Sep 14, 2005	5.405	5.428	5.330	5.330	3,785,538	-0.09(-1.72%)
Sep 13, 2005	5.519	5.521	5.405	5.423	3,326,803	-0.07(-1.31%)
Sep 12, 2005	5.487	5.575	5.471	5.495	5,446,196	-0.02(-0.29%)
Sep 09, 2005	5.322	5.515	5.279	5.511	7,929,548	+0.19(+3.56%)
Sep 08, 2005	5.255	5.331	5.255	5.322	5,073,428	+0.03(+0.63%)
Sep 07, 2005	5.312	5.330	5.223	5.289	3,689,460	-0.03(-0.47%)
Sep 06, 2005	5.262	5.314	5.224	5.314	4,012,854	+0.06(+1.06%)
Sep 02, 2005	5.320	5.329	5.247	5.258	2,820,489	-0.04(-0.71%)
Sep 01, 2005	5.168	5.345	5.161	5.296	7,275,672	+0.11(+2.04%)
Aug 31, 2005	5.139	5.202	5.113	5.190	6,880,116	+0.07(+1.29%)
Aug 30, 2005	5.181	5.213	5.101	5.124	5,346,772	-0.09(-1.75%)
Aug 29, 2005	5.196	5.237	5.177	5.215	5,470,282	-0.00(-0.07%)
Aug 26, 2005	5.233	5.266	5.201	5.218	3,582,426	-0.03(-0.65%)
Aug 25, 2005	5.194	5.267	5.194	5.253	5,139,216	+0.05(+0.96%)
Aug 24, 2005	5.109	5.267	5.104	5.202	7,055,712	+0.09(+1.74%)
Aug 23, 2005	5.056	5.125	5.056	5.113	7,410,232	+0.02(+0.38%)
Aug 22, 2005	5.201	5.208	4.987	5.094	13,912,137	-0.12(-2.27%)
Aug 19, 2005	5.190	5.258	5.172	5.213	4,364,444	+0.01(+0.26%)
Aug 18, 2005	5.249	5.255	5.165	5.199	6,578,765	-0.07(-1.30%)
Aug 17, 2005	5.151	5.296	5.050	5.267	9,524,887	+0.11(+2.14%)
Aug 16, 2005	5.223	5.286	5.146	5.157	7,899,075	-0.10(-1.87%)
Aug 15, 2005	5.266	5.290	5.242	5.255	4,485,415	-0.05(-0.90%)
Aug 12, 2005	5.356	5.430	5.243	5.303	7,793,892	-0.13(-2.33%)
Aug 11, 2005	5.361	5.444	5.352	5.429	6,398,572	+0.06(+1.13%)
Aug 10, 2005	5.528	5.532	5.319	5.369	8,232,817	-0.13(-2.30%)
Aug 09, 2005	5.470	5.526	5.426	5.495	5,122,736	+0.07(+1.24%)
Aug 08, 2005	5.449	5.511	5.392	5.428	3,438,645	-0.02(-0.29%)
Aug 05, 2005	5.566	5.604	5.392	5.444	7,440,749	-0.14(-2.57%)
Aug 04, 2005	5.586	5.642	5.535	5.588	4,879,922	-0.06(-1.01%)
Aug 03, 2005	5.641	5.688	5.608	5.645	6,618,252	+0.01(+0.14%)
Aug 02, 2005	5.633	5.654	5.568	5.637	5,801,330	+0.03(+0.57%)
Aug 01, 2005	5.608	5.695	5.584	5.605	5,737,494	+0.01(+0.18%)
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%)