Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	1.051	1.080	1.016	1.039	10,008,560	-0.03(-2.36%)
Sep 29, 2003	1.031	1.095	1.031	1.064	7,474,369	+0.03(+3.18%)
Sep 26, 2003	1.033	1.064	1.014	1.031	6,879,108	-0.01(-0.85%)
Sep 25, 2003	1.056	1.076	1.036	1.040	7,110,190	-0.03(-2.59%)
Sep 24, 2003	1.127	1.127	1.055	1.068	10,998,147	-0.05(-4.87%)
Sep 23, 2003	1.118	1.130	1.105	1.122	5,081,743	+0.01(+0.56%)
Sep 22, 2003	1.136	1.138	1.098	1.116	7,085,036	-0.04(-3.07%)
Sep 19, 2003	1.130	1.155	1.126	1.151	6,129,877	+0.02(+1.46%)
Sep 18, 2003	1.162	1.162	1.123	1.135	11,353,368	-0.03(-2.38%)
Sep 17, 2003	1.099	1.163	1.097	1.163	18,957,572	+0.06(+5.75%)
Sep 16, 2003	1.052	1.104	1.052	1.099	11,028,311	+0.06(+5.70%)
Sep 15, 2003	1.062	1.072	1.038	1.040	3,999,935	-0.02(-1.51%)
Sep 12, 2003	1.043	1.061	1.038	1.056	4,354,393	+0.01(+0.60%)
Sep 11, 2003	1.019	1.065	1.019	1.050	7,006,687	+0.03(+2.76%)
Sep 10, 2003	1.053	1.066	1.012	1.022	8,945,677	-0.04(-4.09%)
Sep 09, 2003	1.079	1.081	1.042	1.065	11,675,179	-0.01(-0.93%)
Sep 08, 2003	1.094	1.105	1.072	1.075	9,932,720	-0.03(-2.68%)
Sep 05, 2003	1.084	1.113	1.077	1.105	9,013,235	+0.01(+1.17%)
Sep 04, 2003	1.082	1.092	1.041	1.092	13,035,982	+0.02(+1.78%)
Sep 03, 2003	1.056	1.119	1.056	1.073	23,639,014	+0.02(+2.09%)
Sep 02, 2003	1.004	1.056	1.002	1.051	15,274,156	+0.06(+5.89%)
Aug 29, 2003	1.004	1.007	0.9883	0.9925	6,755,758	-0.00(-0.20%)
Aug 28, 2003	0.9637	0.9973	0.9625	0.9944	13,346,572	+0.04(+4.52%)
Aug 27, 2003	0.9224	0.9514	0.9192	0.9514	9,096,585	+0.03(+3.21%)
Aug 26, 2003	0.9061	0.9221	0.8910	0.9218	5,938,926	+0.01(+1.38%)
Aug 25, 2003	0.9090	0.9127	0.8799	0.9093	9,076,406	+0.00(+0.03%)
Aug 22, 2003	0.9030	0.9403	0.9004	0.9090	14,479,258	+0.02(+2.74%)
Aug 21, 2003	0.8887	0.9010	0.8722	0.8847	8,287,649	+0.00(+0.36%)
Aug 20, 2003	0.9067	0.9104	0.8768	0.8816	7,425,193	-0.02(-2.27%)
Aug 19, 2003	0.8674	0.9053	0.8560	0.9021	9,669,509	+0.04(+4.83%)
Aug 18, 2003	0.8366	0.8802	0.8292	0.8605	11,661,141	+0.02(+2.91%)
Aug 15, 2003	0.8306	0.8545	0.8206	0.8362	2,730,379	+0.01(+1.19%)
Aug 14, 2003	0.8403	0.8411	0.8235	0.8263	3,897,283	-0.01(-1.39%)
Aug 13, 2003	0.8392	0.8486	0.8309	0.8380	2,693,529	+0.00(+0.03%)
Aug 12, 2003	0.8269	0.8520	0.8263	0.8377	7,276,040	+0.01(+1.38%)
Aug 11, 2003	0.8397	0.8420	0.8258	0.8263	3,774,451	-0.01(-1.43%)
Aug 08, 2003	0.8263	0.8477	0.8263	0.8383	3,774,451	+0.01(+1.00%)
Aug 07, 2003	0.8346	0.8486	0.8070	0.8300	4,465,819	-0.01(-0.75%)
Aug 06, 2003	0.8605	0.8617	0.8326	0.8363	5,245,802	-0.02(-2.72%)
Aug 05, 2003	0.8691	0.9045	0.8580	0.8597	8,159,552	-0.01(-0.99%)
Aug 04, 2003	0.8699	0.8783	0.8645	0.8682	5,572,185	+0.00(+0.37%)
Aug 01, 2003	0.8779	0.8896	0.8637	0.8651	4,508,065	-0.01(-1.46%)
Jul 31, 2003	0.8833	0.9018	0.8705	0.8779	7,613,828	+0.01(+0.85%)
Jul 30, 2003	0.8950	0.9147	0.8705	0.8705	12,975,444	-0.03(-2.86%)
Jul 29, 2003	0.8947	0.9343	0.8884	0.8961	19,360,074	+0.00(+0.35%)
Jul 28, 2003	0.8947	0.9087	0.8890	0.8930	11,304,929	+0.00(+0.26%)
Jul 25, 2003	0.8862	0.9001	0.8691	0.8907	14,178,320	-0.00(-0.51%)
Jul 24, 2003	0.9115	0.9343	0.8941	0.8953	20,057,584	+0.00(+0.00%)
Jul 23, 2003	0.8762	0.9084	0.8551	0.8953	15,542,632	+0.02(+2.25%)
Jul 22, 2003	0.8070	0.8759	0.8033	0.8756	35,201,888	+0.11(+13.69%)
Jul 21, 2003	0.7787	0.7836	0.7665	0.7702	6,508,340	-0.01(-1.82%)
Jul 18, 2003	0.7867	0.7899	0.7759	0.7844	3,104,139	-0.00(-0.61%)
Jul 17, 2003	0.7978	0.8149	0.7793	0.7893	7,299,729	-0.03(-3.18%)
Jul 16, 2003	0.8169	0.8400	0.8038	0.8152	5,895,935	-0.00(-0.17%)
Jul 15, 2003	0.8474	0.8716	0.8072	0.8166	16,055,017	-0.03(-3.14%)
Jul 14, 2003	0.8263	0.8431	0.8112	0.8431	9,203,624	+0.03(+4.04%)
Jul 11, 2003	0.8050	0.8155	0.7978	0.8104	7,572,591	+0.00(+0.39%)
Jul 10, 2003	0.7864	0.8360	0.7864	0.8072	15,575,095	+0.02(+2.64%)
Jul 09, 2003	0.7950	0.7950	0.7648	0.7864	13,432,554	-0.01(-1.39%)
Jul 08, 2003	0.7722	0.7993	0.7619	0.7976	9,204,502	+0.02(+2.53%)
Jul 07, 2003	0.7588	0.7810	0.7588	0.7779	11,844,512	+0.03(+3.41%)
Jul 03, 2003	0.7349	0.7648	0.7266	0.7522	7,923,540	+0.01(+1.73%)
Jul 02, 2003	0.7209	0.7468	0.7109	0.7394	14,547,693	+0.03(+3.51%)