Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.958	4.009	3.847	3.876	10,257,360	-0.08(-2.07%)
Oct 28, 2004	3.792	3.983	3.783	3.958	13,734,528	+0.21(+5.69%)
Oct 27, 2004	3.641	3.758	3.534	3.744	9,491,041	+0.23(+6.69%)
Oct 26, 2004	3.573	3.640	3.457	3.510	14,712,276	-0.17(-4.53%)
Oct 25, 2004	3.652	3.756	3.613	3.676	10,086,726	+0.03(+0.84%)
Oct 22, 2004	3.642	3.667	3.568	3.645	8,974,313	+0.02(+0.66%)
Oct 21, 2004	3.621	3.676	3.601	3.621	9,569,559	+0.03(+0.73%)
Oct 20, 2004	3.597	3.633	3.537	3.595	7,108,301	-0.03(-0.85%)
Oct 19, 2004	3.677	3.722	3.605	3.626	4,932,604	-0.04(-1.21%)
Oct 18, 2004	3.687	3.694	3.649	3.670	5,312,474	-0.01(-0.34%)
Oct 15, 2004	3.695	3.736	3.619	3.683	8,710,247	+0.02(+0.47%)
Oct 14, 2004	3.648	3.710	3.629	3.666	4,416,753	+0.03(+0.88%)
Oct 13, 2004	3.733	3.767	3.625	3.634	6,588,503	-0.04(-1.21%)
Oct 12, 2004	3.552	3.691	3.539	3.678	10,083,217	+0.17(+4.81%)
Oct 11, 2004	3.448	3.543	3.448	3.510	5,738,402	+0.06(+1.82%)
Oct 08, 2004	3.548	3.551	3.432	3.447	9,013,353	-0.10(-2.83%)
Oct 07, 2004	3.534	3.568	3.497	3.547	6,781,947	+0.01(+0.21%)
Oct 06, 2004	3.453	3.554	3.380	3.540	8,769,026	-0.02(-0.53%)
Oct 05, 2004	3.573	3.618	3.538	3.559	7,178,485	+0.00(+0.06%)
Oct 04, 2004	3.522	3.620	3.477	3.556	8,643,133	+0.12(+3.45%)
Oct 01, 2004	3.462	3.487	3.404	3.438	5,696,291	-0.04(-1.15%)
Sep 30, 2004	3.335	3.494	3.327	3.478	12,203,206	+0.12(+3.46%)
Sep 29, 2004	3.254	3.420	3.244	3.361	10,303,419	+0.11(+3.51%)
Sep 28, 2004	3.192	3.259	3.192	3.247	3,332,414	+0.05(+1.53%)
Sep 27, 2004	3.241	3.258	3.185	3.198	2,847,707	-0.06(-1.89%)
Sep 24, 2004	3.266	3.296	3.244	3.260	4,165,846	+0.00(+0.07%)
Sep 23, 2004	3.229	3.277	3.224	3.258	3,052,994	+0.01(+0.35%)
Sep 22, 2004	3.290	3.315	3.225	3.246	3,189,853	-0.06(-1.86%)
Sep 21, 2004	3.250	3.338	3.250	3.308	2,381,423	+0.05(+1.65%)
Sep 20, 2004	3.284	3.323	3.239	3.254	2,859,550	-0.03(-0.90%)
Sep 17, 2004	3.309	3.343	3.249	3.284	3,966,700	-0.03(-0.96%)
Sep 16, 2004	3.283	3.341	3.282	3.316	2,622,680	+0.04(+1.18%)
Sep 15, 2004	3.317	3.340	3.241	3.277	3,075,804	-0.07(-2.08%)
Sep 14, 2004	3.306	3.363	3.295	3.347	5,510,743	-0.02(-0.47%)
Sep 13, 2004	3.360	3.385	3.330	3.363	3,365,751	+0.03(+1.03%)
Sep 10, 2004	3.361	3.372	3.276	3.328	5,059,812	+0.03(+1.04%)
Sep 09, 2004	3.204	3.317	3.192	3.294	9,930,129	+0.12(+3.66%)
Sep 08, 2004	3.129	3.220	3.097	3.178	4,582,124	+0.05(+1.75%)
Sep 07, 2004	3.141	3.179	3.100	3.123	5,403,713	-0.01(-0.33%)
Sep 03, 2004	3.127	3.180	3.114	3.133	2,953,421	-0.04(-1.11%)
Sep 02, 2004	3.192	3.220	3.100	3.169	6,005,977	-0.02(-0.64%)
Sep 01, 2004	3.129	3.193	3.089	3.189	5,108,941	+0.06(+2.04%)
Aug 31, 2004	3.071	3.133	3.070	3.126	6,145,468	+0.05(+1.74%)
Aug 30, 2004	3.080	3.098	3.037	3.072	4,393,066	-0.03(-0.99%)
Aug 27, 2004	3.082	3.135	3.073	3.103	3,269,687	+0.03(+0.81%)
Aug 26, 2004	3.062	3.098	3.019	3.078	5,534,869	+0.02(+0.56%)
Aug 25, 2004	2.969	3.072	2.932	3.061	3,071,418	+0.07(+2.48%)
Aug 24, 2004	3.002	3.021	2.935	2.986	1,907,683	+0.01(+0.42%)
Aug 23, 2004	3.022	3.043	2.970	2.974	2,653,385	-0.05(-1.62%)
Aug 20, 2004	2.935	3.032	2.927	3.023	1,820,392	+0.08(+2.67%)
Aug 19, 2004	3.000	3.002	2.908	2.944	2,867,446	-0.03(-1.11%)
Aug 18, 2004	2.867	2.998	2.849	2.977	3,867,126	+0.09(+3.04%)
Aug 17, 2004	2.892	2.958	2.880	2.890	3,360,048	+0.01(+0.28%)
Aug 16, 2004	2.838	2.911	2.815	2.882	4,411,928	+0.05(+1.73%)
Aug 13, 2004	2.782	2.837	2.738	2.833	4,565,894	+0.04(+1.55%)
Aug 12, 2004	2.867	2.952	2.781	2.789	4,561,069	-0.09(-3.13%)
Aug 11, 2004	2.858	2.918	2.843	2.879	5,134,821	-0.05(-1.56%)
Aug 10, 2004	2.893	2.940	2.831	2.925	3,786,415	+0.06(+1.99%)
Aug 09, 2004	2.831	2.916	2.805	2.868	4,879,528	+0.05(+1.66%)
Aug 06, 2004	2.852	2.854	2.760	2.821	7,555,723	-0.08(-2.60%)
Aug 05, 2004	2.982	2.992	2.893	2.896	6,070,897	-0.09(-2.90%)
Aug 04, 2004	2.998	2.998	2.907	2.983	6,249,866	-0.03(-1.02%)
Aug 03, 2004	3.092	3.130	3.006	3.014	3,137,829	-0.08(-2.72%)