Gartner Inc (NY: IT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.28	11.35	11.12	11.31	474,400	-0.06(-0.53%)
Dec 30, 2003	11.26	11.47	11.26	11.37	451,800	-0.19(-1.64%)
Dec 29, 2003	11.41	11.60	11.43	11.56	427,200	+0.15(+1.31%)
Dec 26, 2003	11.35	11.52	11.35	11.41	97,300	+0.01(+0.09%)
Dec 24, 2003	11.38	11.47	11.30	11.40	175,800	-0.04(-0.35%)
Dec 23, 2003	11.45	11.50	11.32	11.44	456,700	-0.04(-0.35%)
Dec 22, 2003	11.50	11.56	11.32	11.48	411,800	-0.01(-0.09%)
Dec 19, 2003	11.30	11.57	11.20	11.49	810,100	+0.14(+1.23%)
Dec 18, 2003	11.25	11.40	11.18	11.35	452,400	+0.02(+0.18%)
Dec 17, 2003	11.25	11.40	11.15	11.33	367,000	+0.06(+0.53%)
Dec 16, 2003	11.45	11.45	11.21	11.27	754,800	-0.07(-0.62%)
Dec 15, 2003	11.57	11.86	11.34	11.34	628,000	-0.63(-5.26%)
Dec 12, 2003	12.07	12.07	11.80	11.97	529,700	-0.10(-0.83%)
Dec 11, 2003	11.99	12.22	11.95	12.07	377,900	+0.07(+0.58%)
Dec 10, 2003	12.05	12.11	11.90	12.00	472,200	+0.01(+0.08%)
Dec 09, 2003	12.46	12.50	11.99	11.99	956,100	-0.51(-4.08%)
Dec 08, 2003	12.56	12.68	12.38	12.50	491,700	-0.28(-2.19%)
Dec 05, 2003	12.80	12.85	12.72	12.78	159,900	-0.12(-0.93%)
Dec 04, 2003	13.00	13.10	12.80	12.90	863,100	-0.20(-1.53%)
Dec 03, 2003	13.10	13.10	13.10	13.10	410,000	-0.04(-0.30%)
Dec 02, 2003	13.04	13.17	12.88	13.14	394,800	+0.11(+0.84%)
Dec 01, 2003	12.87	13.07	12.87	13.03	289,400	+0.11(+0.85%)
Nov 28, 2003	13.00	13.14	12.92	12.92	111,400	-0.13(-1.00%)
Nov 26, 2003	12.97	13.10	12.75	13.05	268,800	+0.08(+0.62%)
Nov 25, 2003	12.74	12.91	12.74	12.97	176,600	+0.10(+0.78%)
Nov 24, 2003	12.77	12.98	12.72	12.87	306,600	+0.00(+0.00%)
Nov 21, 2003	12.67	12.91	12.67	12.87	276,100	+0.25(+1.98%)
Nov 20, 2003	12.62	12.67	12.51	12.62	391,900	-0.19(-1.48%)
Nov 19, 2003	12.34	12.82	12.34	12.81	379,800	+0.37(+2.97%)
Nov 18, 2003	12.76	12.87	12.40	12.44	297,700	-0.34(-2.66%)
Nov 17, 2003	12.46	12.73	12.46	12.78	276,100	-0.13(-1.01%)
Nov 14, 2003	12.92	13.00	12.71	12.91	325,600	+0.04(+0.31%)
Nov 13, 2003	12.75	12.91	12.75	12.87	234,200	-0.17(-1.30%)
Nov 12, 2003	12.65	13.04	12.65	13.04	456,900	+0.29(+2.27%)
Nov 11, 2003	13.05	13.05	12.69	12.75	266,700	-0.22(-1.70%)
Nov 10, 2003	12.95	13.16	12.95	12.97	443,500	-0.48(-3.57%)
Nov 07, 2003	13.50	13.55	13.31	13.45	385,600	-0.07(-0.52%)
Nov 06, 2003	13.30	13.55	13.30	13.52	777,400	+0.14(+1.05%)
Nov 05, 2003	13.10	13.38	13.26	13.38	1,132,700	-0.07(-0.52%)
Nov 04, 2003	13.10	13.45	13.06	13.45	830,921	+0.42(+3.22%)
Nov 03, 2003	12.75	13.00	12.34	13.03	1,737,431	+0.28(+2.20%)
Oct 31, 2003	13.10	13.23	12.29	12.75	5,642,000	-0.44(-3.34%)
Oct 30, 2003	12.88	13.75	12.97	13.19	711,300	+0.31(+2.41%)
Oct 29, 2003	12.70	12.90	12.70	12.88	442,900	+0.08(+0.63%)
Oct 28, 2003	12.25	12.80	12.41	12.80	1,371,600	+0.55(+4.49%)
Oct 27, 2003	12.05	12.31	12.05	12.25	147,700	+0.30(+2.51%)
Oct 24, 2003	12.15	12.24	11.92	11.95	225,100	-0.25(-2.05%)
Oct 23, 2003	11.95	12.39	11.95	12.20	224,800	+0.10(+0.83%)
Oct 22, 2003	12.49	12.49	12.10	12.10	304,900	-0.39(-3.12%)
Oct 21, 2003	12.50	12.50	12.45	12.49	238,800	+0.01(+0.08%)
Oct 20, 2003	12.42	12.50	12.42	12.48	311,900	+0.06(+0.48%)
Oct 17, 2003	12.43	12.48	12.30	12.42	326,600	+0.05(+0.40%)
Oct 16, 2003	12.41	12.39	12.29	12.37	309,400	-0.04(-0.32%)
Oct 15, 2003	12.50	12.50	12.35	12.41	405,600	-0.24(-1.90%)
Oct 14, 2003	12.42	12.65	12.40	12.65	232,600	+0.13(+1.04%)
Oct 13, 2003	12.42	12.57	12.26	12.52	228,900	+0.10(+0.81%)
Oct 10, 2003	11.84	12.59	11.76	12.42	1,367,000	+0.82(+7.07%)
Oct 09, 2003	11.65	11.74	11.56	11.60	238,200	+0.03(+0.26%)
Oct 08, 2003	11.75	11.75	11.71	11.57	159,800	-0.08(-0.69%)
Oct 07, 2003	11.65	11.76	11.57	11.65	194,800	+0.00(+0.00%)
Oct 06, 2003	11.62	11.65	11.60	11.65	254,300	+0.05(+0.43%)
Oct 03, 2003	11.63	11.95	11.53	11.60	339,100	+0.18(+1.58%)
Oct 02, 2003	11.45	11.52	11.38	11.42	257,300	-0.15(-1.30%)