Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.17	10.17	9.845	9.979	9,314,402	-0.16(-1.58%)
Mar 29, 2007	10.27	10.32	10.03	10.14	9,474,677	-0.08(-0.74%)
Mar 28, 2007	10.42	10.45	10.19	10.22	10,682,217	-0.29(-2.78%)
Mar 27, 2007	10.63	10.65	10.48	10.51	6,042,433	-0.19(-1.77%)
Mar 26, 2007	10.55	10.70	10.48	10.70	6,154,775	+0.19(+1.81%)
Mar 23, 2007	10.54	10.57	10.45	10.51	3,027,934	-0.01(-0.06%)
Mar 22, 2007	10.58	10.62	10.42	10.51	4,125,428	-0.00(-0.01%)
Mar 21, 2007	10.36	10.58	10.22	10.51	6,115,329	+0.19(+1.86%)
Mar 20, 2007	10.28	10.34	10.22	10.32	4,027,677	+0.08(+0.81%)
Mar 19, 2007	10.07	10.25	10.05	10.24	4,587,587	+0.20(+1.96%)
Mar 16, 2007	10.06	10.08	9.937	10.04	7,619,555	-0.01(-0.11%)
Mar 15, 2007	10.13	10.22	10.01	10.05	6,256,312	-0.10(-0.99%)
Mar 14, 2007	10.01	10.19	9.880	10.15	7,359,803	+0.13(+1.27%)
Mar 13, 2007	10.37	10.33	9.985	10.03	7,787,013	-0.35(-3.36%)
Mar 12, 2007	10.28	10.40	10.27	10.37	4,042,732	+0.03(+0.27%)
Mar 09, 2007	10.39	10.45	10.28	10.35	6,032,124	+0.06(+0.55%)
Mar 08, 2007	10.26	10.35	10.18	10.29	7,885,538	+0.15(+1.45%)
Mar 07, 2007	10.07	10.16	10.01	10.14	5,408,137	-0.01(-0.14%)
Mar 06, 2007	9.787	10.17	9.785	10.16	12,234,430	+0.49(+5.10%)
Mar 05, 2007	9.655	9.863	9.634	9.665	9,157,125	-0.16(-1.66%)
Mar 02, 2007	9.999	10.05	9.826	9.828	6,437,764	-0.28(-2.73%)
Mar 01, 2007	9.876	10.21	9.760	10.10	13,727,949	-0.09(-0.92%)
Feb 28, 2007	9.932	10.27	9.752	10.20	11,369,232	+0.20(+2.01%)
Feb 27, 2007	10.47	10.51	9.950	9.996	14,772,003	-0.63(-5.97%)
Feb 26, 2007	10.73	10.74	10.57	10.63	3,869,117	-0.06(-0.59%)
Feb 23, 2007	10.65	10.73	10.58	10.69	5,507,397	+0.02(+0.22%)
Feb 22, 2007	10.68	10.80	10.48	10.67	6,729,727	-0.02(-0.21%)
Feb 21, 2007	10.65	10.69	10.60	10.69	4,142,429	+0.00(+0.00%)
Feb 20, 2007	10.55	10.70	10.46	10.69	5,711,471	+0.10(+0.96%)
Feb 16, 2007	10.69	10.69	10.59	10.59	3,986,404	-0.09(-0.85%)
Feb 15, 2007	10.62	10.69	10.59	10.68	5,639,389	+0.02(+0.17%)
Feb 14, 2007	10.46	10.67	10.43	10.66	7,582,276	+0.21(+1.99%)
Feb 13, 2007	10.51	10.51	10.42	10.46	5,946,225	+0.00(+0.03%)
Feb 12, 2007	10.29	10.48	10.29	10.45	6,475,026	+0.01(+0.11%)
Feb 09, 2007	10.59	10.66	10.38	10.44	6,414,978	-0.19(-1.74%)
Feb 08, 2007	10.68	10.73	10.60	10.63	8,742,090	-0.10(-0.94%)
Feb 07, 2007	10.52	10.73	10.51	10.73	8,140,514	+0.25(+2.39%)
Feb 06, 2007	10.53	10.62	10.34	10.48	8,899,779	-0.03(-0.30%)
Feb 05, 2007	10.14	10.57	10.06	10.51	23,120,248	+0.80(+8.30%)
Feb 02, 2007	9.666	9.768	9.618	9.703	8,959,694	+0.07(+0.74%)
Feb 01, 2007	9.654	9.670	9.572	9.632	5,708,936	-0.01(-0.11%)
Jan 31, 2007	9.622	9.651	9.527	9.642	6,952,358	+0.02(+0.22%)
Jan 30, 2007	9.508	9.634	9.491	9.621	7,279,389	+0.13(+1.32%)
Jan 29, 2007	9.369	9.604	9.332	9.495	5,317,940	+0.10(+1.05%)
Jan 26, 2007	9.453	9.486	9.319	9.397	3,431,898	-0.02(-0.24%)
Jan 25, 2007	9.467	9.485	9.371	9.419	6,073,627	-0.11(-1.20%)
Jan 24, 2007	9.377	9.544	9.286	9.534	5,418,964	+0.19(+2.08%)
Jan 23, 2007	9.225	9.382	9.225	9.339	5,068,007	+0.11(+1.21%)
Jan 22, 2007	9.230	9.268	9.123	9.227	5,609,575	-0.00(-0.05%)
Jan 19, 2007	9.122	9.242	9.044	9.232	5,816,551	+0.05(+0.58%)
Jan 18, 2007	9.316	9.344	9.142	9.179	5,233,497	-0.12(-1.24%)
Jan 17, 2007	9.261	9.318	9.214	9.294	6,175,978	+0.03(+0.35%)
Jan 16, 2007	9.260	9.311	9.231	9.261	6,627,066	+0.05(+0.59%)
Jan 12, 2007	9.153	9.250	9.067	9.207	5,241,046	+0.06(+0.66%)
Jan 11, 2007	8.924	9.156	8.876	9.147	7,346,606	+0.28(+3.12%)
Jan 10, 2007	8.807	8.903	8.737	8.870	6,620,414	-0.01(-0.08%)
Jan 09, 2007	8.897	8.912	8.765	8.877	5,206,403	+0.02(+0.27%)
Jan 08, 2007	8.722	8.922	8.686	8.853	6,132,759	+0.14(+1.56%)
Jan 05, 2007	8.815	8.855	8.569	8.717	6,785,833	-0.12(-1.34%)
Jan 04, 2007	8.747	8.878	8.711	8.836	6,313,896	+0.05(+0.51%)
Jan 03, 2007	8.785	8.963	8.564	8.791	10,688,657	+0.07(+0.78%)
Dec 29, 2006	8.782	8.818	8.682	8.723	3,238,957	-0.08(-0.91%)
Dec 28, 2006	8.750	8.840	8.654	8.803	3,862,647	+0.02(+0.22%)
Dec 27, 2006	8.690	8.824	8.686	8.784	4,047,769	+0.17(+1.98%)
Dec 26, 2006	8.618	8.705	8.540	8.613	4,219,526	+0.01(+0.17%)
Dec 22, 2006	8.728	8.778	8.509	8.599	6,617,539	-0.16(-1.79%)
Dec 21, 2006	8.818	8.913	8.709	8.756	4,210,212	-0.07(-0.74%)
Dec 20, 2006	8.919	8.920	8.788	8.821	3,927,272	-0.08(-0.95%)
Dec 19, 2006	8.928	8.947	8.757	8.906	6,454,433	-0.03(-0.34%)
Dec 18, 2006	8.950	9.114	8.859	8.937	6,795,877	-0.16(-1.73%)
Dec 15, 2006	9.191	9.191	9.072	9.094	8,112,752	-0.02(-0.27%)
Dec 14, 2006	9.060	9.182	9.057	9.119	5,565,198	+0.08(+0.86%)
Dec 13, 2006	9.041	9.114	9.001	9.041	4,612,823	+0.06(+0.69%)
Dec 12, 2006	8.974	9.041	8.888	8.979	7,207,869	-0.03(-0.29%)
Dec 11, 2006	9.092	9.157	8.998	9.005	5,423,285	-0.12(-1.26%)
Dec 08, 2006	9.046	9.205	8.961	9.120	5,243,638	+0.04(+0.49%)
Dec 07, 2006	9.243	9.243	9.024	9.076	4,631,956	-0.10(-1.12%)
Dec 06, 2006	9.198	9.226	9.080	9.179	3,911,894	-0.02(-0.21%)
Dec 05, 2006	9.275	9.313	9.157	9.198	5,164,267	-0.10(-1.03%)
Dec 04, 2006	9.157	9.326	9.157	9.294	5,347,258	+0.20(+2.23%)
Dec 01, 2006	9.268	9.270	8.988	9.092	6,350,242	-0.13(-1.40%)
Nov 30, 2006	9.085	9.222	9.053	9.221	6,592,533	+0.16(+1.75%)
Nov 29, 2006	8.993	9.071	8.955	9.062	5,514,424	+0.10(+1.15%)
Nov 28, 2006	8.795	8.975	8.771	8.959	5,086,065	+0.18(+1.99%)
Nov 27, 2006	9.013	9.020	8.768	8.784	7,080,905	-0.23(-2.52%)
Nov 24, 2006	8.994	9.041	8.988	9.011	1,701,714	-0.06(-0.70%)
Nov 22, 2006	8.990	9.100	8.945	9.075	4,097,848	+0.08(+0.94%)
Nov 21, 2006	9.009	9.009	8.937	8.990	7,046,258	-0.06(-0.70%)
Nov 20, 2006	9.098	9.130	9.005	9.053	6,554,232	-0.00(-0.02%)
Nov 17, 2006	9.044	9.129	8.985	9.055	10,235,547	-0.02(-0.17%)
Nov 16, 2006	9.112	9.123	8.965	9.071	92,545,056	+0.02(+0.17%)
Nov 15, 2006	9.026	9.091	8.988	9.055	8,797,569	+0.06(+0.69%)
Nov 14, 2006	8.994	9.005	8.773	8.994	13,051,814	+0.31(+3.58%)
Nov 13, 2006	8.609	8.705	8.569	8.682	4,644,658	+0.06(+0.73%)
Nov 10, 2006	8.590	8.647	8.530	8.619	2,841,932	+0.03(+0.38%)
Nov 09, 2006	8.724	8.725	8.526	8.586	5,494,788	-0.13(-1.52%)
Nov 08, 2006	8.659	8.798	8.589	8.719	7,072,458	-0.02(-0.18%)
Nov 07, 2006	8.667	8.811	8.617	8.734	8,005,107	+0.09(+1.05%)
Nov 06, 2006	8.422	8.705	8.400	8.644	9,642,498	+0.24(+2.85%)
Nov 03, 2006	8.353	8.487	8.085	8.404	13,569,483	-0.07(-0.88%)
Nov 02, 2006	8.282	8.607	8.281	8.479	13,907,902	+0.06(+0.66%)
Nov 01, 2006	8.539	8.586	8.201	8.424	18,658,900	-0.09(-1.02%)
Oct 31, 2006	8.778	8.797	8.490	8.511	9,237,534	-0.28(-3.19%)
Oct 30, 2006	8.791	8.873	8.638	8.791	7,836,079	-0.02(-0.27%)
Oct 27, 2006	8.976	8.984	8.789	8.815	3,376,893	-0.16(-1.78%)
Oct 26, 2006	8.893	8.977	8.853	8.974	3,987,107	+0.12(+1.37%)
Oct 25, 2006	8.800	8.918	8.748	8.853	4,744,598	+0.04(+0.49%)
Oct 24, 2006	8.793	8.854	8.729	8.810	2,663,377	-0.00(-0.04%)
Oct 23, 2006	8.637	8.837	8.582	8.814	4,040,206	+0.14(+1.64%)
Oct 20, 2006	8.741	8.806	8.596	8.671	4,919,035	-0.09(-0.99%)
Oct 19, 2006	8.738	8.758	8.632	8.758	3,468,125	+0.01(+0.09%)
Oct 18, 2006	8.863	8.885	8.682	8.750	4,003,378	-0.02(-0.22%)
Oct 17, 2006	8.793	8.834	8.654	8.769	4,163,932	-0.09(-1.05%)
Oct 16, 2006	8.794	8.912	8.754	8.862	7,268,062	+0.13(+1.49%)
Oct 13, 2006	8.705	8.843	8.689	8.732	4,785,080	+0.04(+0.44%)
Oct 12, 2006	8.634	8.705	8.543	8.694	5,631,273	+0.12(+1.45%)
Oct 11, 2006	8.795	8.861	8.476	8.569	8,701,574	-0.09(-1.02%)
Oct 10, 2006	8.609	8.742	8.565	8.658	6,009,329	+0.10(+1.15%)
Oct 09, 2006	8.417	8.643	8.396	8.559	3,724,241	+0.11(+1.34%)
Oct 06, 2006	8.479	8.540	8.392	8.446	2,492,376	-0.08(-0.97%)
Oct 05, 2006	8.436	8.572	8.391	8.529	4,378,590	+0.07(+0.87%)
Oct 04, 2006	8.268	8.455	8.213	8.455	4,693,047	+0.18(+2.23%)
Oct 03, 2006	8.223	8.402	8.123	8.271	5,184,042	+0.06(+0.73%)
Oct 02, 2006	8.413	8.454	8.175	8.211	6,126,837	-0.16(-1.86%)
Sep 29, 2006	8.514	8.527	8.351	8.367	5,582,831	-0.11(-1.33%)
Sep 28, 2006	8.567	8.633	8.408	8.480	6,277,723	-0.01(-0.07%)
Sep 27, 2006	8.460	8.665	8.439	8.486	8,327,352	+0.05(+0.59%)
Sep 26, 2006	8.438	8.453	8.287	8.436	6,421,276	-0.01(-0.07%)
Sep 25, 2006	8.204	8.442	8.153	8.442	5,366,732	+0.23(+2.79%)
Sep 22, 2006	8.258	8.277	8.143	8.212	3,438,033	-0.08(-0.99%)
Sep 21, 2006	8.270	8.456	8.236	8.295	8,652,057	+0.08(+0.99%)
Sep 20, 2006	8.171	8.321	8.105	8.213	8,156,214	+0.11(+1.34%)
Sep 19, 2006	8.249	8.286	8.028	8.105	4,996,429	-0.10(-1.19%)
Sep 18, 2006	8.119	8.305	8.095	8.202	4,718,805	+0.11(+1.37%)
Sep 15, 2006	8.326	8.401	7.997	8.091	11,264,975	-0.18(-2.20%)
Sep 14, 2006	8.225	8.335	8.089	8.273	5,379,235	-0.01(-0.14%)
Sep 13, 2006	8.123	8.390	8.108	8.284	8,990,033	+0.18(+2.20%)
Sep 12, 2006	7.862	8.124	7.841	8.106	5,073,637	+0.24(+2.99%)
Sep 11, 2006	7.801	7.920	7.698	7.871	3,814,766	+0.04(+0.53%)
Sep 08, 2006	7.773	7.925	7.773	7.829	3,166,278	+0.03(+0.42%)
Sep 07, 2006	7.876	7.953	7.737	7.796	4,767,711	-0.10(-1.22%)
Sep 06, 2006	8.000	8.044	7.883	7.892	4,824,243	-0.19(-2.36%)
Sep 05, 2006	7.920	8.102	7.861	8.083	5,726,906	+0.20(+2.52%)
Sep 01, 2006	7.961	8.022	7.883	7.884	3,745,891	-0.02(-0.24%)
Aug 31, 2006	8.014	8.056	7.889	7.903	4,340,926	-0.08(-0.98%)
Aug 30, 2006	8.020	8.036	7.888	7.981	3,551,600	+0.01(+0.07%)
Aug 29, 2006	8.049	8.092	7.773	7.976	8,766,553	-0.07(-0.91%)
Aug 28, 2006	7.799	8.049	7.744	8.049	4,226,643	+0.24(+3.07%)
Aug 25, 2006	7.825	7.951	7.795	7.810	4,298,583	-0.07(-0.89%)
Aug 24, 2006	7.885	7.896	7.745	7.880	2,501,726	+0.06(+0.78%)
Aug 23, 2006	8.041	8.054	7.773	7.819	3,818,742	-0.16(-2.03%)
Aug 22, 2006	7.894	8.010	7.823	7.980	3,185,419	+0.10(+1.29%)
Aug 21, 2006	7.996	7.996	7.803	7.879	3,214,605	-0.13(-1.60%)
Aug 18, 2006	7.939	8.027	7.835	8.006	5,000,166	+0.07(+0.85%)
Aug 17, 2006	7.962	8.001	7.873	7.939	5,583,455	-0.03(-0.38%)
Aug 16, 2006	7.898	8.020	7.788	7.969	7,210,244	+0.11(+1.38%)
Aug 15, 2006	7.669	7.879	7.569	7.861	6,575,258	+0.32(+4.26%)
Aug 14, 2006	7.481	7.672	7.481	7.539	4,067,194	+0.11(+1.51%)
Aug 11, 2006	7.435	7.507	7.361	7.428	2,979,656	-0.06(-0.83%)
Aug 10, 2006	7.356	7.576	7.309	7.490	4,659,982	+0.16(+2.22%)
Aug 09, 2006	7.559	7.606	7.326	7.327	6,152,475	-0.19(-2.48%)
Aug 08, 2006	7.671	7.688	7.461	7.513	5,016,924	-0.11(-1.41%)
Aug 07, 2006	7.700	7.744	7.545	7.621	5,383,105	-0.11(-1.40%)
Aug 04, 2006	8.037	8.139	7.632	7.729	9,055,065	-0.22(-2.76%)
Aug 03, 2006	7.593	8.079	7.567	7.949	10,251,739	+0.35(+4.58%)
Aug 02, 2006	7.680	7.795	7.534	7.601	14,013,782	+0.42(+5.84%)
Aug 01, 2006	7.292	7.334	7.134	7.181	7,333,873	-0.22(-3.01%)
Jul 31, 2006	7.337	7.534	7.318	7.404	8,484,015	+0.11(+1.47%)
Jul 28, 2006	7.139	7.337	7.087	7.296	4,474,634	+0.23(+3.25%)
Jul 27, 2006	7.096	7.147	7.000	7.067	11,264,692	-0.03(-0.46%)
Jul 26, 2006	7.059	7.208	7.009	7.100	3,838,145	+0.02(+0.24%)
Jul 25, 2006	7.118	7.141	6.979	7.083	4,626,374	-0.05(-0.71%)
Jul 24, 2006	6.902	7.163	6.903	7.134	4,578,140	+0.23(+3.36%)
Jul 21, 2006	7.019	7.030	6.802	6.902	5,501,554	-0.16(-2.32%)
Jul 20, 2006	7.328	7.343	7.026	7.066	4,861,031	-0.24(-3.34%)
Jul 19, 2006	7.043	7.404	7.043	7.310	8,281,192	+0.25(+3.59%)
Jul 18, 2006	7.043	7.075	6.845	7.057	7,920,536	+0.05(+0.66%)
Jul 17, 2006	7.037	7.102	6.953	7.010	3,375,181	-0.06(-0.78%)
Jul 14, 2006	7.232	7.232	6.989	7.066	5,573,419	-0.13(-1.82%)
Jul 13, 2006	7.338	7.439	7.145	7.197	5,481,201	-0.17(-2.32%)
Jul 12, 2006	7.464	7.615	7.348	7.368	15,177,838	+0.18(+2.50%)
Jul 11, 2006	7.168	7.188	6.954	7.188	10,110,632	-0.04(-0.53%)
Jul 10, 2006	7.429	7.480	7.157	7.226	6,105,470	-0.19(-2.61%)
Jul 07, 2006	7.660	7.670	7.392	7.420	6,009,002	-0.26(-3.41%)
Jul 06, 2006	7.579	7.731	7.547	7.682	3,784,196	+0.15(+2.06%)
Jul 05, 2006	7.727	7.731	7.461	7.527	5,612,269	-0.21(-2.73%)
Jul 03, 2006	7.665	7.750	7.616	7.738	2,095,652	+0.12(+1.60%)
Jun 30, 2006	7.650	7.728	7.593	7.616	7,683,344	-0.00(-0.06%)
Jun 29, 2006	7.251	7.621	7.215	7.621	7,250,637	+0.43(+5.99%)
Jun 28, 2006	7.266	7.266	7.043	7.190	7,731,503	-0.03(-0.44%)
Jun 27, 2006	7.518	7.531	7.192	7.222	6,816,956	-0.28(-3.71%)
Jun 26, 2006	7.544	7.568	7.396	7.500	3,554,997	-0.02(-0.33%)
Jun 23, 2006	7.282	7.616	7.276	7.525	6,609,605	+0.20(+2.70%)
Jun 22, 2006	7.316	7.354	7.175	7.327	4,610,682	-0.01(-0.15%)
Jun 21, 2006	7.105	7.374	7.084	7.338	10,827,031	+0.27(+3.89%)
Jun 20, 2006	7.021	7.092	6.854	7.064	8,125,339	+0.03(+0.43%)
Jun 19, 2006	7.187	7.252	6.941	7.033	9,210,817	-0.16(-2.22%)
Jun 16, 2006	7.122	7.209	7.032	7.192	8,132,840	+0.07(+0.97%)
Jun 15, 2006	6.789	7.151	6.789	7.123	7,099,981	+0.45(+6.71%)
Jun 14, 2006	6.591	6.690	6.504	6.676	5,601,831	+0.06(+0.94%)
Jun 13, 2006	6.670	6.781	6.471	6.614	8,425,542	-0.08(-1.18%)
Jun 12, 2006	7.024	7.110	6.684	6.693	6,685,433	-0.29(-4.19%)
Jun 09, 2006	6.970	7.260	6.930	6.985	9,439,804	+0.06(+0.87%)
Jun 08, 2006	6.839	6.961	6.655	6.926	10,002,535	+0.02(+0.33%)
Jun 07, 2006	6.997	7.064	6.887	6.903	4,035,372	-0.12(-1.64%)
Jun 06, 2006	6.919	7.048	6.854	7.018	7,545,288	+0.10(+1.47%)
Jun 05, 2006	7.075	7.134	6.900	6.917	5,019,498	-0.19(-2.63%)
Jun 02, 2006	7.156	7.224	6.937	7.103	6,743,287	+0.09(+1.26%)
Jun 01, 2006	6.670	7.058	6.670	7.015	11,802,395	+0.34(+5.17%)
May 31, 2006	6.545	6.731	6.486	6.670	9,304,826	+0.10(+1.53%)
May 30, 2006	6.771	6.825	6.519	6.569	7,542,418	-0.21(-3.17%)
May 26, 2006	6.964	6.987	6.765	6.784	6,495,768	-0.15(-2.10%)
May 25, 2006	6.921	6.981	6.850	6.930	7,792,413	+0.05(+0.77%)
May 24, 2006	7.151	7.148	6.716	6.877	10,293,401	-0.27(-3.83%)
May 23, 2006	7.210	7.270	7.122	7.151	7,983,126	+0.14(+1.98%)
May 22, 2006	7.230	7.230	6.848	7.011	12,605,396	-0.25(-3.40%)
May 19, 2006	7.225	7.325	7.086	7.258	7,333,607	+0.03(+0.38%)
May 18, 2006	7.275	7.324	7.207	7.231	6,578,305	-0.04(-0.51%)
May 17, 2006	7.498	7.526	7.216	7.268	8,150,204	-0.25(-3.32%)
May 16, 2006	7.446	7.541	7.394	7.518	7,157,848	+0.05(+0.70%)
May 15, 2006	7.360	7.502	7.355	7.466	5,664,470	+0.05(+0.73%)
May 12, 2006	7.710	7.710	7.394	7.412	8,564,385	-0.32(-4.08%)
May 11, 2006	7.759	7.854	7.607	7.727	6,917,436	-0.03(-0.35%)
May 10, 2006	7.772	7.813	7.700	7.754	4,990,312	-0.04(-0.54%)
May 09, 2006	7.772	7.801	7.715	7.796	3,823,912	+0.02(+0.22%)
May 08, 2006	7.801	7.822	7.631	7.779	5,175,767	-0.02(-0.29%)
May 05, 2006	7.760	7.836	7.676	7.802	3,715,502	+0.07(+0.89%)
May 04, 2006	7.606	7.812	7.545	7.733	5,717,481	+0.17(+2.26%)
May 03, 2006	7.507	7.876	7.469	7.562	21,423,912	+0.66(+9.55%)
May 02, 2006	7.071	7.071	6.868	6.903	9,075,870	-0.12(-1.66%)
May 01, 2006	7.281	7.283	6.990	7.019	6,876,977	-0.17(-2.39%)
Apr 28, 2006	7.224	7.274	7.153	7.191	3,269,288	+0.03(+0.43%)
Apr 27, 2006	7.066	7.284	6.992	7.161	5,274,871	+0.07(+1.02%)
Apr 26, 2006	7.199	7.235	7.071	7.088	3,765,806	-0.08(-1.07%)
Apr 25, 2006	7.186	7.218	7.109	7.165	2,858,035	-0.01(-0.11%)
Apr 24, 2006	7.094	7.195	7.014	7.173	3,860,577	+0.06(+0.87%)
Apr 21, 2006	7.222	7.241	7.024	7.111	5,647,783	-0.12(-1.61%)
Apr 20, 2006	7.199	7.357	7.188	7.227	6,037,732	+0.04(+0.52%)
Apr 19, 2006	7.183	7.213	7.054	7.190	6,935,088	+0.03(+0.47%)
Apr 18, 2006	7.084	7.189	7.069	7.156	5,937,150	+0.10(+1.46%)
Apr 17, 2006	6.841	7.115	6.840	7.053	13,322,216	+0.31(+4.65%)
Apr 13, 2006	6.739	6.754	6.602	6.740	3,633,058	+0.01(+0.10%)
Apr 12, 2006	6.430	6.761	6.525	6.733	10,207,441	+0.30(+4.71%)
Apr 11, 2006	6.527	6.556	6.382	6.430	4,707,456	-0.06(-0.99%)
Apr 10, 2006	6.556	6.568	6.473	6.495	4,760,626	-0.07(-1.05%)
Apr 07, 2006	6.637	6.680	6.516	6.564	4,051,829	-0.08(-1.17%)
Apr 06, 2006	6.724	6.757	6.618	6.642	6,912,297	-0.11(-1.57%)
Apr 05, 2006	6.872	6.893	6.729	6.748	6,687,755	-0.15(-2.20%)
Apr 04, 2006	6.738	6.921	6.701	6.900	5,707,167	+0.16(+2.43%)