Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.416	8.716	8.389	8.716	4,775,375	+0.18(+2.07%)
Nov 26, 2008	7.776	8.721	7.776	8.539	12,428,574	+0.49(+6.09%)
Nov 25, 2008	7.999	8.167	7.808	8.049	18,082,334	+0.06(+0.80%)
Nov 24, 2008	7.277	8.044	7.177	7.985	13,427,533	+0.91(+12.90%)
Nov 21, 2008	6.809	7.073	6.528	7.073	19,740,546	+0.41(+6.13%)
Nov 20, 2008	7.105	7.263	6.641	6.664	18,790,946	-0.45(-6.38%)
Nov 19, 2008	7.636	7.772	7.109	7.118	11,276,946	-0.44(-5.88%)
Nov 18, 2008	7.613	7.885	7.345	7.563	10,295,735	-0.12(-1.54%)
Nov 17, 2008	7.481	7.908	7.395	7.681	7,185,768	+0.02(+0.30%)
Nov 14, 2008	7.958	8.171	7.636	7.658	6,915,214	-0.52(-6.38%)
Nov 13, 2008	7.595	8.185	7.154	8.180	19,602,290	+0.60(+7.97%)
Nov 12, 2008	8.017	8.140	7.545	7.577	12,806,984	-0.64(-7.74%)
Nov 11, 2008	8.453	8.548	8.035	8.212	8,550,131	-0.36(-4.18%)
Nov 10, 2008	9.079	9.197	8.430	8.571	7,436,367	-0.25(-2.78%)
Nov 07, 2008	8.639	8.893	8.576	8.816	7,658,544	+0.36(+4.30%)
Nov 06, 2008	8.911	9.134	8.339	8.453	11,598,118	-0.70(-7.68%)
Nov 05, 2008	9.016	9.588	8.929	9.156	9,125,333	-0.38(-3.95%)
Nov 04, 2008	9.329	9.533	9.011	9.533	8,660,766	+0.48(+5.32%)
Nov 03, 2008	9.116	9.211	8.680	9.052	9,670,990	+0.34(+3.85%)
Oct 31, 2008	8.625	8.988	8.412	8.716	10,008,469	+0.07(+0.79%)
Oct 30, 2008	8.457	8.761	8.217	8.648	14,154,004	+0.50(+6.13%)
Oct 29, 2008	8.298	8.571	8.017	8.149	10,235,944	-0.12(-1.48%)
Oct 28, 2008	7.540	8.285	7.191	8.271	14,412,222	+0.98(+13.38%)
Oct 27, 2008	7.436	7.799	7.272	7.295	10,698,575	-0.26(-3.48%)
Oct 24, 2008	7.681	7.844	7.309	7.558	10,982,600	-0.46(-5.72%)
Oct 23, 2008	8.076	8.398	7.454	8.017	11,887,745	-0.13(-1.56%)
Oct 22, 2008	8.353	8.662	7.863	8.144	8,659,032	-0.54(-6.17%)
Oct 21, 2008	8.893	9.215	8.680	8.680	9,828,038	-0.43(-4.69%)
Oct 20, 2008	8.725	9.143	8.684	9.106	9,255,220	+0.64(+7.62%)
Oct 17, 2008	7.994	9.057	7.313	8.462	13,752,696	+0.20(+2.47%)
Oct 16, 2008	8.162	8.371	7.468	8.258	16,906,304	+0.13(+1.56%)
Oct 15, 2008	8.857	9.070	8.103	8.130	14,623,462	-0.94(-10.41%)
Oct 14, 2008	9.669	9.919	9.007	9.075	23,026,052	-0.29(-3.06%)
Oct 13, 2008	8.385	9.379	8.285	9.361	17,358,470	+1.48(+18.78%)
Oct 10, 2008	7.209	7.972	7.095	7.881	31,456,548	+0.55(+7.49%)
Oct 09, 2008	7.572	7.944	7.286	7.332	15,430,812	-0.21(-2.83%)
Oct 08, 2008	7.527	7.917	7.023	7.545	36,804,276	-0.10(-1.36%)
Oct 07, 2008	8.494	8.616	7.649	7.649	17,247,412	-0.62(-7.52%)
Oct 06, 2008	8.448	8.475	7.649	8.271	21,773,104	-0.47(-5.40%)
Oct 03, 2008	9.474	9.601	8.666	8.743	22,682,854	-0.57(-6.14%)
Oct 02, 2008	9.846	10.18	9.314	9.315	9,632,359	-0.72(-7.19%)
Oct 01, 2008	10.13	10.30	9.828	10.04	9,967,261	-0.33(-3.15%)
Sep 30, 2008	9.733	10.43	9.388	10.36	14,877,112	+0.80(+8.40%)
Sep 29, 2008	10.73	10.96	9.465	9.560	18,888,320	-1.67(-14.84%)
Sep 26, 2008	10.82	11.24	10.76	11.23	8,365,570	+0.00(+0.00%)
Sep 25, 2008	11.10	11.36	10.90	11.23	7,459,160	+0.32(+2.96%)
Sep 24, 2008	10.80	11.13	10.51	10.90	9,541,944	-0.35(-3.11%)
Sep 23, 2008	11.57	11.83	11.21	11.25	10,787,895	-0.23(-2.02%)
Sep 22, 2008	12.04	12.17	11.38	11.49	11,157,678	-0.58(-4.78%)
Sep 19, 2008	11.82	12.33	11.35	12.06	25,371,208	+1.11(+10.16%)
Sep 18, 2008	11.21	11.34	10.45	10.95	21,677,592	-0.16(-1.43%)
Sep 17, 2008	11.46	11.82	11.08	11.11	13,354,621	-0.64(-5.45%)
Sep 16, 2008	11.05	11.91	11.01	11.75	17,588,844	+0.45(+3.98%)
Sep 15, 2008	11.77	11.80	11.03	11.30	19,318,612	-0.90(-7.40%)
Sep 12, 2008	12.14	12.23	11.93	12.20	15,177,097	-0.09(-0.70%)
Sep 11, 2008	12.38	12.56	12.12	12.29	15,847,666	-0.34(-2.70%)
Sep 10, 2008	12.80	12.87	12.53	12.63	10,129,865	-0.02(-0.18%)
Sep 09, 2008	13.21	13.25	12.62	12.65	12,126,291	-0.49(-3.73%)
Sep 08, 2008	13.00	13.45	12.86	13.14	16,707,884	+0.54(+4.32%)
Sep 05, 2008	12.76	12.76	12.36	12.60	11,033,653	-0.15(-1.18%)
Sep 04, 2008	13.26	13.41	12.69	12.75	12,093,123	-0.66(-4.94%)
Sep 03, 2008	13.25	13.48	13.14	13.41	11,056,353	+0.15(+1.10%)
Sep 02, 2008	13.62	13.76	13.25	13.26	10,441,271	-0.05(-0.34%)
Aug 29, 2008	13.42	13.50	13.07	13.31	6,459,150	-0.17(-1.28%)
Aug 28, 2008	13.44	13.62	13.42	13.48	6,988,445	-0.03(-0.20%)
Aug 27, 2008	13.26	13.58	13.14	13.51	6,466,248	+0.33(+2.48%)
Aug 26, 2008	13.12	13.27	12.92	13.18	7,530,576	+0.07(+0.52%)
Aug 25, 2008	13.64	13.71	13.02	13.12	10,245,573	-0.64(-4.68%)
Aug 22, 2008	13.61	13.81	13.51	13.76	5,075,473	+0.18(+1.34%)
Aug 21, 2008	13.45	13.59	13.29	13.58	7,491,368	-0.00(-0.03%)
Aug 20, 2008	13.59	13.70	13.28	13.58	7,284,875	+0.08(+0.61%)
Aug 19, 2008	13.73	13.78	13.36	13.50	9,096,236	-0.28(-2.04%)
Aug 18, 2008	14.05	14.09	13.60	13.78	7,579,366	-0.19(-1.33%)
Aug 15, 2008	14.16	14.29	13.85	13.97	6,908,870	-0.13(-0.93%)
Aug 14, 2008	13.68	14.15	13.57	14.10	7,722,072	+0.32(+2.34%)
Aug 13, 2008	13.94	14.15	13.68	13.78	10,401,942	-0.24(-1.72%)
Aug 12, 2008	14.04	14.14	13.86	14.02	7,837,002	-0.19(-1.31%)
Aug 11, 2008	13.80	14.39	13.76	14.20	13,303,998	+0.24(+1.72%)
Aug 08, 2008	13.55	14.12	13.36	13.96	13,548,461	+0.50(+3.71%)
Aug 07, 2008	13.68	13.71	13.41	13.46	12,121,925	-0.29(-2.08%)
Aug 06, 2008	13.44	13.79	13.29	13.75	10,510,240	+0.29(+2.16%)
Aug 05, 2008	13.27	13.48	13.07	13.46	12,466,537	+0.36(+2.74%)
Aug 04, 2008	13.27	13.36	12.99	13.10	10,876,732	-0.23(-1.70%)
Aug 01, 2008	12.83	13.44	12.80	13.33	31,777,818	+0.59(+4.60%)
Jul 31, 2008	12.49	12.89	12.26	12.74	23,331,722	-0.06(-0.46%)
Jul 30, 2008	12.75	12.97	12.56	12.80	12,788,509	+0.17(+1.37%)
Jul 29, 2008	12.63	12.72	12.11	12.63	15,556,468	+0.48(+3.96%)
Jul 28, 2008	12.41	12.56	12.13	12.15	16,393,442	-0.14(-1.15%)
Jul 25, 2008	12.21	12.46	12.11	12.29	12,479,589	+0.21(+1.77%)
Jul 24, 2008	12.91	13.05	12.08	12.08	13,440,750	-0.90(-6.93%)
Jul 23, 2008	12.70	13.21	12.65	12.97	11,205,222	+0.36(+2.84%)
Jul 22, 2008	12.62	12.71	12.40	12.62	14,978,771	-0.10(-0.75%)
Jul 21, 2008	12.86	13.10	12.60	12.71	11,741,008	-0.04(-0.32%)
Jul 18, 2008	13.16	13.16	12.66	12.75	14,530,961	-0.29(-2.19%)
Jul 17, 2008	12.92	13.17	12.67	13.04	7,467,661	+0.19(+1.48%)
Jul 16, 2008	12.57	12.91	12.40	12.85	13,586,876	+0.27(+2.13%)
Jul 15, 2008	12.72	12.83	12.19	12.58	14,077,174	-0.20(-1.53%)
Jul 14, 2008	12.86	13.03	12.72	12.77	14,975,977	-0.01(-0.07%)
Jul 11, 2008	13.03	13.18	12.52	12.78	19,556,604	-0.95(-6.91%)
Jul 10, 2008	13.67	13.78	13.29	13.73	21,429,452	+0.08(+0.57%)
Jul 09, 2008	14.11	14.69	13.64	13.66	21,318,662	-0.58(-4.05%)
Jul 08, 2008	14.19	14.37	13.60	14.23	14,401,415	+0.01(+0.06%)
Jul 07, 2008	14.38	14.77	13.94	14.22	11,281,746	-0.21(-1.48%)
Jul 04, 2008	14.40	14.66	14.22	14.44	6,577,922	+0.00(+0.00%)
Jul 03, 2008	14.40	14.66	14.22	14.44	6,577,922	+0.20(+1.37%)
Jul 02, 2008	14.41	14.75	14.20	14.24	9,611,672	-0.26(-1.78%)
Jul 01, 2008	14.65	14.74	14.27	14.50	17,406,292	-0.26(-1.75%)
Jun 30, 2008	14.84	14.94	14.60	14.76	10,988,488	-0.17(-1.16%)
Jun 27, 2008	14.77	15.09	14.60	14.93	10,284,455	+0.17(+1.17%)
Jun 26, 2008	15.43	15.46	14.69	14.76	15,028,050	-0.88(-5.60%)
Jun 25, 2008	15.71	15.85	15.48	15.63	9,888,501	+0.04(+0.26%)
Jun 24, 2008	15.89	15.99	15.30	15.59	12,928,382	-0.35(-2.19%)
Jun 23, 2008	16.07	16.18	15.80	15.94	11,682,724	+0.07(+0.43%)
Jun 20, 2008	16.03	16.23	15.72	15.88	18,623,430	-0.79(-4.74%)
Jun 19, 2008	16.20	16.84	16.19	16.66	10,896,538	+0.44(+2.74%)
Jun 18, 2008	16.31	16.45	16.09	16.22	13,959,376	+0.00(+0.00%)
Jun 17, 2008	16.36	16.40	16.10	16.22	7,807,867	-0.04(-0.22%)
Jun 16, 2008	16.03	16.29	15.90	16.26	8,137,515	+0.03(+0.17%)
Jun 13, 2008	15.95	16.26	15.78	16.23	10,936,522	+0.54(+3.41%)
Jun 12, 2008	15.73	16.20	15.50	15.69	7,711,914	+0.19(+1.23%)
Jun 11, 2008	15.67	15.91	15.48	15.50	10,375,453	-0.16(-1.04%)
Jun 10, 2008	15.49	15.89	15.34	15.67	9,365,723	-0.39(-2.43%)
Jun 09, 2008	15.88	16.13	15.79	16.06	10,623,425	+0.27(+1.73%)
Jun 06, 2008	16.51	16.57	15.70	15.78	13,057,815	-0.91(-5.46%)
Jun 05, 2008	16.29	16.73	16.29	16.70	13,375,288	+0.58(+3.58%)
Jun 04, 2008	15.80	16.34	15.73	16.12	10,050,153	+0.29(+1.84%)
Jun 03, 2008	15.82	16.12	15.66	15.83	8,775,980	+0.16(+1.01%)
Jun 02, 2008	16.04	16.04	15.32	15.67	11,778,492	-0.34(-2.15%)
May 30, 2008	15.19	16.25	15.19	16.02	17,952,958	+0.81(+5.34%)
May 29, 2008	14.59	15.66	14.56	15.20	16,629,704	+0.58(+3.97%)
May 28, 2008	14.30	14.64	14.27	14.62	7,661,192	+0.31(+2.19%)
May 27, 2008	13.81	14.31	13.80	14.31	7,991,294	+0.51(+3.68%)
May 26, 2008	14.03	14.06	13.62	13.80	5,357,608	+0.00(+0.00%)
May 23, 2008	14.03	14.06	13.62	13.80	5,357,344	-0.27(-1.93%)
May 22, 2008	13.79	14.13	13.66	14.07	9,078,386	+0.40(+2.96%)
May 21, 2008	14.02	14.10	13.59	13.67	11,526,722	-0.30(-2.11%)
May 20, 2008	14.25	14.53	13.82	13.96	10,033,090	-0.44(-3.06%)
May 19, 2008	14.23	14.59	14.23	14.40	10,952,428	+0.08(+0.57%)
May 16, 2008	14.42	14.48	13.94	14.32	9,397,393	-0.04(-0.25%)
May 15, 2008	13.84	14.38	13.46	14.36	12,881,554	+0.45(+3.26%)
May 14, 2008	13.61	14.07	13.48	13.90	9,681,059	+0.32(+2.37%)
May 13, 2008	13.76	13.76	13.23	13.58	10,959,944	-0.11(-0.83%)
May 12, 2008	13.50	13.76	13.17	13.70	14,386,810	+0.20(+1.48%)
May 09, 2008	13.51	13.71	13.17	13.50	11,348,930	-0.05(-0.37%)
May 08, 2008	13.82	13.89	13.09	13.55	23,274,912	-0.17(-1.23%)
May 07, 2008	13.96	14.33	13.62	13.71	32,641,194	-1.61(-10.49%)
May 06, 2008	14.78	15.85	14.45	15.32	18,542,456	+0.23(+1.53%)
May 05, 2008	15.15	15.18	14.82	15.09	6,150,151	+0.08(+0.54%)
May 02, 2008	14.88	15.14	14.71	15.01	6,391,387	+0.38(+2.61%)
May 01, 2008	14.30	14.64	13.92	14.63	10,971,267	-0.01(-0.09%)
Apr 30, 2008	14.69	14.91	14.51	14.64	7,462,462	+0.06(+0.40%)
Apr 29, 2008	14.56	14.73	14.35	14.58	8,560,407	+0.42(+2.98%)
Apr 28, 2008	14.21	14.35	14.06	14.16	4,997,625	-0.03(-0.19%)
Apr 25, 2008	14.22	14.35	13.84	14.19	4,100,139	-0.06(-0.41%)
Apr 24, 2008	13.93	14.44	13.66	14.25	6,118,217	+0.24(+1.68%)
Apr 23, 2008	13.80	14.11	13.56	14.01	6,701,129	+0.34(+2.52%)
Apr 22, 2008	14.00	14.02	13.53	13.66	9,025,137	-0.60(-4.20%)
Apr 21, 2008	14.13	14.35	13.79	14.26	10,663,514	+0.21(+1.49%)
Apr 18, 2008	13.69	14.11	13.62	14.05	12,586,893	+0.77(+5.81%)
Apr 17, 2008	13.72	13.73	13.10	13.28	7,549,024	-0.34(-2.47%)
Apr 16, 2008	13.53	13.66	13.04	13.62	13,362,772	+0.31(+2.32%)
Apr 15, 2008	12.60	13.37	12.43	13.31	19,221,598	+1.07(+8.71%)
Apr 14, 2008	12.02	12.30	11.95	12.24	9,938,818	+0.20(+1.66%)
Apr 11, 2008	12.08	12.64	12.04	12.04	11,817,012	-0.66(-5.22%)
Apr 10, 2008	12.50	12.84	12.34	12.71	12,939,737	+0.07(+0.57%)
Apr 09, 2008	13.03	13.06	12.55	12.63	5,712,411	-0.31(-2.42%)
Apr 08, 2008	13.02	13.11	12.79	12.95	5,800,449	-0.20(-1.55%)
Apr 07, 2008	13.59	13.59	13.11	13.15	5,328,126	-0.19(-1.43%)
Apr 04, 2008	13.50	13.50	13.06	13.34	6,907,086	-0.08(-0.57%)
Apr 03, 2008	13.46	13.61	13.29	13.42	7,950,026	-0.06(-0.44%)
Apr 02, 2008	13.82	13.91	13.35	13.48	7,884,393	-0.22(-1.59%)
Apr 01, 2008	13.24	13.70	13.13	13.70	8,389,120	+0.61(+4.65%)
Mar 31, 2008	13.56	13.57	12.96	13.09	6,889,265	-0.16(-1.20%)
Mar 28, 2008	13.23	13.81	13.12	13.25	7,580,877	-0.14(-1.05%)
Mar 27, 2008	13.90	14.00	13.19	13.39	9,421,553	-0.49(-3.50%)
Mar 26, 2008	13.78	14.00	13.63	13.87	5,062,401	+0.00(+0.00%)
Mar 25, 2008	14.11	14.11	13.70	13.87	6,692,337	-0.09(-0.65%)
Mar 24, 2008	13.18	14.11	13.17	13.96	9,271,686	+0.79(+6.03%)
Mar 21, 2008	12.67	13.22	12.45	13.17	10,465,807	+0.00(+0.00%)
Mar 20, 2008	12.67	13.22	12.45	13.17	10,465,807	+0.50(+3.98%)
Mar 19, 2008	13.40	13.63	12.67	12.67	7,579,685	-0.44(-3.33%)
Mar 18, 2008	12.47	13.12	12.40	13.10	11,510,694	+0.93(+7.65%)
Mar 17, 2008	12.08	12.28	11.69	12.17	14,750,708	-0.21(-1.69%)
Mar 14, 2008	13.08	13.17	12.22	12.38	13,951,873	-0.64(-4.95%)
Mar 13, 2008	12.74	13.20	12.47	13.02	7,822,128	-0.08(-0.59%)
Mar 12, 2008	13.36	13.57	12.99	13.10	8,254,375	-0.28(-2.07%)
Mar 11, 2008	12.92	13.38	12.70	13.38	9,070,236	+0.79(+6.31%)
Mar 10, 2008	13.32	13.34	12.58	12.58	7,790,518	-0.67(-5.04%)
Mar 07, 2008	13.16	13.61	12.98	13.25	9,509,552	-0.09(-0.68%)
Mar 06, 2008	14.07	14.10	13.32	13.34	9,898,855	-0.79(-5.62%)
Mar 05, 2008	13.84	14.30	13.82	14.14	11,200,953	+0.30(+2.17%)
Mar 04, 2008	13.49	13.99	13.47	13.84	8,932,456	+0.21(+1.53%)
Mar 03, 2008	13.65	13.77	13.50	13.63	9,561,148	-0.09(-0.63%)
Feb 29, 2008	14.45	14.52	13.71	13.71	10,307,419	-0.98(-6.64%)
Feb 28, 2008	14.68	14.95	14.63	14.69	4,183,707	-0.19(-1.25%)
Feb 27, 2008	14.74	15.09	14.57	14.88	6,494,541	+0.03(+0.21%)
Feb 26, 2008	14.57	14.92	14.34	14.84	5,589,489	+0.27(+1.87%)
Feb 25, 2008	14.74	14.74	14.25	14.57	6,974,329	-0.02(-0.16%)
Feb 22, 2008	14.75	14.79	14.23	14.59	9,358,354	-0.05(-0.34%)
Feb 21, 2008	15.06	15.13	14.59	14.64	5,642,881	-0.35(-2.36%)
Feb 20, 2008	14.60	15.09	14.46	15.00	8,479,224	+0.21(+1.44%)
Feb 19, 2008	15.18	15.19	14.67	14.79	7,427,499	+0.00(+0.03%)
Feb 18, 2008	14.80	14.83	14.53	14.78	6,189,058	+0.00(+0.00%)
Feb 15, 2008	14.80	14.83	14.53	14.78	6,189,058	-0.07(-0.46%)
Feb 14, 2008	15.13	15.25	14.77	14.85	7,270,010	-0.39(-2.53%)
Feb 13, 2008	15.23	15.43	14.85	15.23	14,440,554	+0.08(+0.54%)
Feb 12, 2008	14.74	15.20	14.65	15.15	14,256,905	+0.58(+3.99%)
Feb 11, 2008	14.53	14.75	14.25	14.57	9,725,862	+0.12(+0.82%)
Feb 08, 2008	14.45	14.94	14.07	14.45	42,442,948	+2.07(+16.72%)
Feb 07, 2008	12.33	12.53	11.83	12.38	21,246,384	-0.01(-0.07%)
Feb 06, 2008	13.14	13.26	12.33	12.39	13,833,121	-0.59(-4.55%)
Feb 05, 2008	13.12	13.25	12.87	12.98	10,769,446	-0.48(-3.57%)
Feb 04, 2008	13.51	13.57	13.21	13.46	10,743,508	-0.08(-0.60%)
Feb 01, 2008	12.76	13.73	12.67	13.55	14,906,707	+0.88(+6.95%)
Jan 31, 2008	12.52	12.86	12.22	12.67	11,280,920	-0.13(-1.03%)
Jan 30, 2008	12.70	13.08	12.51	12.80	8,638,841	-0.01(-0.07%)
Jan 29, 2008	12.55	12.86	12.47	12.81	7,395,772	+0.30(+2.40%)
Jan 28, 2008	12.29	12.55	12.15	12.51	6,975,277	+0.31(+2.53%)
Jan 25, 2008	12.43	12.82	12.09	12.20	8,711,259	+0.03(+0.22%)
Jan 24, 2008	11.99	12.43	11.82	12.17	9,674,255	-0.09(-0.70%)
Jan 23, 2008	11.03	12.36	10.92	12.26	14,433,446	+0.75(+6.51%)
Jan 22, 2008	11.26	11.75	10.61	11.51	14,397,337	-0.30(-2.50%)
Jan 21, 2008	12.27	12.63	11.78	11.80	18,791,520	+0.00(+0.00%)
Jan 18, 2008	12.27	12.63	11.78	11.80	18,791,520	-0.49(-3.99%)
Jan 17, 2008	12.02	12.64	11.73	12.29	23,090,244	+0.40(+3.36%)
Jan 16, 2008	12.03	12.23	11.72	11.89	16,675,012	-0.21(-1.76%)
Jan 15, 2008	12.60	12.87	11.98	12.11	14,292,181	-0.76(-5.93%)
Jan 14, 2008	12.55	12.97	12.55	12.87	12,145,769	+0.56(+4.57%)
Jan 11, 2008	13.32	13.33	12.29	12.31	26,779,848	-1.30(-9.57%)
Jan 10, 2008	14.12	14.15	13.39	13.61	13,831,394	-0.48(-3.41%)
Jan 09, 2008	13.80	14.10	13.57	14.09	10,373,054	+0.20(+1.40%)
Jan 08, 2008	14.25	14.49	13.90	13.90	8,914,756	-0.28(-1.95%)
Jan 07, 2008	14.11	14.55	13.98	14.17	9,993,025	+0.10(+0.71%)
Jan 04, 2008	14.56	14.76	14.03	14.07	7,399,453	-0.79(-5.34%)
Jan 03, 2008	14.74	15.12	14.69	14.87	7,006,797	+0.24(+1.61%)
Jan 02, 2008	15.36	15.43	14.54	14.63	11,160,560	-0.78(-5.04%)
Jan 01, 2008	15.76	15.84	15.36	15.41	5,397,054	+0.00(+0.00%)
Dec 31, 2007	15.76	15.84	15.36	15.41	5,357,745	-0.44(-2.81%)
Dec 28, 2007	15.93	15.95	15.60	15.85	4,006,217	+0.21(+1.33%)
Dec 27, 2007	16.07	16.12	15.63	15.64	4,366,890	-0.59(-3.61%)
Dec 26, 2007	16.23	16.27	15.98	16.23	3,076,986	+0.00(+0.00%)
Dec 24, 2007	16.25	16.47	15.99	16.23	2,164,145	-0.04(-0.22%)
Dec 21, 2007	16.09	16.28	15.95	16.27	9,937,668	+0.33(+2.05%)
Dec 20, 2007	15.54	15.96	15.42	15.94	12,409,991	+0.81(+5.34%)
Dec 19, 2007	15.20	15.25	14.87	15.13	8,490,148	+0.00(+0.00%)
Dec 18, 2007	14.83	15.20	14.66	15.13	5,431,925	+0.40(+2.74%)
Dec 17, 2007	14.62	14.98	14.62	14.73	7,173,302	-0.13(-0.86%)
Dec 14, 2007	14.91	15.16	14.73	14.85	4,799,001	-0.37(-2.44%)
Dec 13, 2007	15.02	15.37	14.99	15.23	6,788,581	-0.11(-0.74%)
Dec 12, 2007	15.84	16.08	15.02	15.34	10,498,534	-0.06(-0.41%)
Dec 11, 2007	15.83	16.20	15.37	15.40	11,444,839	-0.22(-1.40%)
Dec 10, 2007	15.31	15.71	15.23	15.62	9,197,262	+0.48(+3.15%)
Dec 07, 2007	14.78	15.29	14.69	15.14	11,938,183	+0.73(+5.04%)
Dec 06, 2007	14.34	14.48	14.07	14.42	7,161,814	-0.01(-0.06%)
Dec 05, 2007	14.11	14.51	14.08	14.43	6,191,016	+0.37(+2.65%)
Dec 04, 2007	13.95	14.38	13.89	14.05	5,648,275	-0.25(-1.75%)