Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.94	24.95	24.31	24.46	800,300	-0.58(-2.32%)
Sep 27, 2007	24.80	25.07	24.55	25.04	644,400	+0.13(+0.52%)
Sep 26, 2007	24.13	25.05	24.11	24.91	738,500	+0.95(+3.96%)
Sep 25, 2007	23.81	24.28	23.57	23.96	1,009,400	+0.09(+0.38%)
Sep 24, 2007	23.87	24.29	23.59	23.87	1,077,200	+0.13(+0.55%)
Sep 21, 2007	23.76	24.08	23.57	23.74	1,836,100	+0.20(+0.85%)
Sep 20, 2007	23.14	23.59	22.88	23.54	592,800	+0.40(+1.73%)
Sep 19, 2007	23.34	24.08	23.12	23.14	993,500	+0.10(+0.43%)
Sep 18, 2007	22.28	23.08	22.04	23.04	720,700	+0.76(+3.41%)
Sep 17, 2007	22.90	22.90	21.95	22.28	873,300	-0.65(-2.83%)
Sep 14, 2007	22.56	23.07	21.90	22.93	660,600	+0.37(+1.64%)
Sep 13, 2007	22.56	22.95	22.20	22.56	807,700	+0.17(+0.76%)
Sep 12, 2007	22.45	22.66	22.27	22.39	659,000	-0.06(-0.27%)
Sep 11, 2007	21.62	22.57	21.68	22.45	672,100	+0.83(+3.84%)
Sep 10, 2007	21.92	22.03	21.02	21.62	497,400	-0.23(-1.05%)
Sep 07, 2007	21.89	22.06	21.62	21.85	625,900	-0.35(-1.58%)
Sep 06, 2007	21.85	22.21	21.53	22.20	413,600	+0.35(+1.60%)
Sep 05, 2007	21.95	22.09	21.75	21.85	386,200	-0.32(-1.44%)
Sep 04, 2007	22.01	22.55	21.90	22.17	654,300	+0.06(+0.27%)
Aug 31, 2007	21.88	22.33	21.72	22.11	511,100	+0.23(+1.05%)
Aug 30, 2007	22.20	22.36	21.79	21.88	524,400	-0.32(-1.44%)
Aug 29, 2007	22.00	22.32	21.61	22.20	427,600	+0.36(+1.65%)
Aug 28, 2007	22.06	22.22	21.82	21.84	437,500	-0.33(-1.49%)
Aug 27, 2007	21.96	22.39	21.79	22.17	426,700	+0.03(+0.14%)
Aug 24, 2007	21.69	22.32	21.55	22.14	849,100	+0.46(+2.12%)
Aug 23, 2007	22.37	22.49	21.59	21.68	899,000	-0.69(-3.08%)
Aug 22, 2007	22.34	22.62	22.18	22.37	608,500	+0.11(+0.49%)
Aug 21, 2007	22.51	22.73	22.23	22.26	536,700	-0.25(-1.11%)
Aug 20, 2007	22.96	23.24	22.34	22.51	641,300	-0.49(-2.13%)
Aug 17, 2007	21.65	23.44	21.65	23.00	1,226,281	+1.35(+6.24%)
Aug 16, 2007	22.23	22.71	20.83	21.65	1,456,900	-0.58(-2.61%)
Aug 15, 2007	22.71	23.19	22.14	22.23	579,900	-0.40(-1.77%)
Aug 14, 2007	22.48	23.07	22.48	22.63	607,300	+0.09(+0.40%)
Aug 13, 2007	23.06	24.01	22.35	22.54	885,100	-0.52(-2.25%)
Aug 10, 2007	23.43	23.70	22.40	23.06	1,675,500	-0.84(-3.51%)
Aug 09, 2007	24.32	24.45	23.22	23.90	1,551,900	-0.42(-1.73%)
Aug 08, 2007	23.94	24.54	23.82	24.32	2,069,600	+0.66(+2.79%)
Aug 07, 2007	22.85	23.79	22.56	23.66	1,490,300	+0.81(+3.54%)
Aug 06, 2007	21.67	22.91	21.13	22.85	1,562,000	+1.19(+5.49%)
Aug 03, 2007	21.95	22.38	21.66	21.66	1,084,700	-0.72(-3.22%)
Aug 02, 2007	21.66	22.38	21.66	22.38	1,639,500	+0.72(+3.32%)
Aug 01, 2007	20.82	21.76	20.47	21.66	1,383,300	+0.73(+3.49%)
Jul 31, 2007	20.62	21.99	19.98	20.93	2,360,100	-1.20(-5.42%)
Jul 30, 2007	21.87	22.43	21.56	22.13	1,066,000	+0.23(+1.05%)
Jul 27, 2007	22.15	22.28	21.64	21.90	944,300	-0.35(-1.57%)
Jul 26, 2007	22.72	22.90	21.79	22.25	801,700	-0.85(-3.68%)
Jul 25, 2007	23.14	23.38	22.79	23.10	779,400	+0.08(+0.35%)
Jul 24, 2007	23.78	23.89	22.94	23.02	674,400	-1.15(-4.76%)
Jul 23, 2007	24.16	24.47	24.01	24.17	312,800	+0.09(+0.37%)
Jul 20, 2007	24.41	24.45	23.83	24.08	756,000	-0.38(-1.55%)
Jul 19, 2007	24.50	24.69	24.41	24.46	527,000	+0.30(+1.24%)
Jul 18, 2007	23.96	24.18	23.75	24.16	428,100	-0.07(-0.29%)
Jul 17, 2007	24.13	24.45	24.13	24.23	513,000	+0.09(+0.37%)
Jul 16, 2007	24.52	24.52	24.09	24.14	476,200	-0.50(-2.03%)
Jul 13, 2007	24.65	24.73	24.56	24.64	272,200	-0.04(-0.16%)
Jul 12, 2007	24.75	24.82	24.58	24.68	604,900	+0.07(+0.28%)
Jul 11, 2007	24.39	24.72	24.30	24.61	594,300	+0.25(+1.03%)
Jul 10, 2007	24.59	24.99	24.36	24.36	496,700	-0.46(-1.85%)
Jul 09, 2007	24.52	24.91	24.52	24.82	601,500	+0.27(+1.10%)
Jul 06, 2007	24.54	24.77	24.46	24.55	1,126,700	+0.10(+0.41%)
Jul 05, 2007	24.68	24.71	24.25	24.45	1,081,400	-0.11(-0.45%)
Jul 03, 2007	24.60	24.79	24.56	24.56	1,296,600	-0.01(-0.04%)