Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.110	3.163	3.072	3.140	4,770,304	+0.01(+0.44%)
Jul 29, 2004	3.131	3.173	3.090	3.127	5,835,343	+0.04(+1.18%)
Jul 28, 2004	3.177	3.184	3.004	3.090	7,279,374	-0.05(-1.45%)
Jul 27, 2004	2.895	3.177	2.894	3.136	12,635,275	+0.19(+6.55%)
Jul 26, 2004	2.834	2.981	2.771	2.943	17,172,656	+0.34(+12.95%)
Jul 23, 2004	2.690	2.715	2.606	2.606	2,792,437	-0.09(-3.50%)
Jul 22, 2004	2.695	2.736	2.603	2.700	5,129,996	+0.00(+0.17%)
Jul 21, 2004	2.753	2.815	2.696	2.696	5,782,705	-0.08(-2.83%)
Jul 20, 2004	2.814	2.815	2.737	2.774	6,016,066	-0.03(-1.20%)
Jul 19, 2004	2.828	2.878	2.770	2.808	4,084,696	-0.03(-1.14%)
Jul 16, 2004	2.877	2.893	2.823	2.841	3,051,678	-0.02(-0.72%)
Jul 15, 2004	2.885	2.895	2.835	2.861	3,689,474	-0.02(-0.55%)
Jul 14, 2004	2.849	2.928	2.819	2.877	4,084,696	+0.00(+0.00%)
Jul 13, 2004	2.890	2.895	2.828	2.877	7,203,488	+0.12(+4.51%)
Jul 12, 2004	2.737	2.787	2.713	2.753	8,426,441	-0.08(-2.66%)
Jul 09, 2004	2.700	2.838	2.700	2.828	5,186,582	+0.13(+4.77%)
Jul 08, 2004	2.741	2.769	2.679	2.699	4,906,724	-0.06(-2.31%)
Jul 07, 2004	2.754	2.821	2.744	2.763	2,787,612	-0.00(-0.14%)
Jul 06, 2004	2.845	2.846	2.708	2.767	6,026,155	-0.06(-1.96%)
Jul 02, 2004	2.838	2.857	2.797	2.822	3,184,150	-0.00(-0.16%)
Jul 01, 2004	2.920	2.941	2.818	2.827	5,612,071	-0.07(-2.40%)
Jun 30, 2004	2.858	2.906	2.851	2.896	4,907,162	+0.02(+0.71%)
Jun 29, 2004	2.927	2.935	2.812	2.876	13,781,464	-0.13(-4.21%)
Jun 28, 2004	3.015	3.037	2.945	3.002	8,360,205	+0.05(+1.58%)
Jun 25, 2004	2.907	2.996	2.896	2.956	6,037,121	+0.08(+2.61%)
Jun 24, 2004	2.907	2.940	2.864	2.880	5,577,856	-0.01(-0.43%)
Jun 23, 2004	2.804	2.893	2.787	2.893	5,551,976	+0.09(+3.17%)
Jun 22, 2004	2.872	2.894	2.790	2.804	5,553,292	-0.03(-1.01%)
Jun 21, 2004	2.849	2.903	2.800	2.833	6,352,948	+0.04(+1.39%)
Jun 18, 2004	2.772	2.849	2.758	2.794	7,829,440	+1.39(+98.82%)
Jun 17, 2004	1.405	1.411	1.385	1.405	7,352,629	-0.00(-0.12%)
Jun 16, 2004	1.388	1.413	1.387	1.407	8,308,006	+0.02(+1.79%)
Jun 15, 2004	1.327	1.410	1.323	1.382	15,650,107	+0.06(+4.71%)
Jun 14, 2004	1.304	1.333	1.304	1.320	6,757,821	+0.01(+0.78%)
Jun 10, 2004	1.296	1.322	1.291	1.310	4,389,118	+0.02(+1.17%)
Jun 09, 2004	1.299	1.315	1.291	1.295	3,722,372	-0.02(-1.22%)
Jun 08, 2004	1.304	1.320	1.287	1.311	3,500,416	+0.00(+0.20%)
Jun 07, 2004	1.291	1.314	1.287	1.308	3,859,231	+0.02(+1.86%)
Jun 04, 2004	1.285	1.314	1.274	1.284	7,643,014	+0.02(+1.90%)
Jun 03, 2004	1.319	1.319	1.254	1.260	10,652,144	-0.06(-4.51%)
Jun 02, 2004	1.316	1.329	1.305	1.320	5,774,371	+0.01(+0.39%)
Jun 01, 2004	1.301	1.346	1.297	1.315	7,979,019	-0.00(-0.24%)
May 28, 2004	1.299	1.320	1.283	1.318	5,259,397	+0.02(+1.51%)
May 27, 2004	1.314	1.321	1.284	1.298	3,168,798	-0.01(-0.76%)
May 26, 2004	1.298	1.327	1.297	1.308	9,060,727	+0.01(+0.48%)
May 25, 2004	1.260	1.302	1.238	1.302	8,815,084	+0.04(+3.37%)
May 24, 2004	1.260	1.271	1.251	1.259	6,407,779	+0.03(+2.27%)
May 21, 2004	1.225	1.236	1.213	1.231	4,290,861	+0.02(+1.24%)
May 20, 2004	1.214	1.251	1.211	1.216	7,142,077	-0.01(-0.54%)
May 19, 2004	1.226	1.271	1.214	1.223	9,294,088	-0.00(-0.26%)
May 18, 2004	1.223	1.266	1.204	1.226	22,789,552	+0.06(+5.60%)
May 17, 2004	1.125	1.182	1.117	1.161	22,321,076	-0.04(-3.02%)
May 14, 2004	1.251	1.252	1.127	1.197	25,575,850	-0.05(-4.31%)
May 13, 2004	1.226	1.274	1.205	1.251	7,725,480	+0.02(+1.62%)
May 12, 2004	1.217	1.235	1.193	1.231	10,121,379	+0.01(+0.98%)
May 11, 2004	1.222	1.244	1.209	1.219	6,249,866	+0.00(+0.23%)
May 10, 2004	1.204	1.244	1.182	1.216	14,298,192	-0.00(-0.21%)
May 07, 2004	1.258	1.262	1.218	1.219	13,412,999	-0.04(-3.41%)
May 06, 2004	1.268	1.282	1.258	1.262	7,117,513	-0.02(-1.34%)
May 05, 2004	1.255	1.289	1.252	1.279	5,164,649	+0.03(+2.72%)
May 04, 2004	1.218	1.265	1.218	1.245	6,764,839	+0.02(+1.68%)