Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	5.038	5.112	4.915	4.991	13,763,512	-0.16(-3.11%)
Oct 28, 2005	5.005	5.207	4.987	5.151	9,887,400	+0.22(+4.51%)
Oct 27, 2005	5.141	5.141	4.929	4.929	8,955,398	-0.21(-4.04%)
Oct 26, 2005	5.177	5.266	5.114	5.137	6,665,293	-0.08(-1.48%)
Oct 25, 2005	5.226	5.260	5.165	5.214	3,017,852	-0.02(-0.41%)
Oct 24, 2005	5.122	5.272	5.112	5.235	7,183,256	+0.12(+2.37%)
Oct 21, 2005	5.032	5.123	4.992	5.114	6,231,641	+0.13(+2.60%)
Oct 20, 2005	5.041	5.106	4.925	4.985	7,157,087	-0.01(-0.20%)
Oct 19, 2005	4.952	5.011	4.795	4.995	11,723,168	+0.03(+0.69%)
Oct 18, 2005	5.044	5.049	4.961	4.961	5,408,881	-0.08(-1.66%)
Oct 17, 2005	5.079	5.083	4.994	5.045	5,531,905	-0.02(-0.38%)
Oct 14, 2005	4.970	5.076	4.958	5.064	3,465,448	+0.09(+1.87%)
Oct 13, 2005	4.962	4.995	4.893	4.971	6,494,142	-0.03(-0.59%)
Oct 12, 2005	5.157	5.257	4.933	5.000	11,926,581	-0.15(-2.99%)
Oct 11, 2005	5.284	5.373	5.114	5.155	13,045,796	+0.06(+1.20%)
Oct 10, 2005	5.040	5.105	4.983	5.093	9,635,313	+0.14(+2.84%)
Oct 07, 2005	4.891	5.025	4.879	4.953	5,546,060	+0.07(+1.49%)
Oct 06, 2005	5.036	5.036	4.840	4.880	6,903,255	-0.14(-2.69%)
Oct 05, 2005	5.132	5.135	5.015	5.015	6,745,846	-0.15(-2.84%)
Oct 04, 2005	5.215	5.247	5.148	5.162	6,403,373	-0.03(-0.66%)
Oct 03, 2005	5.298	5.334	5.187	5.196	8,746,456	-0.09(-1.74%)
Sep 30, 2005	5.213	5.299	5.137	5.288	4,866,718	+0.09(+1.81%)
Sep 29, 2005	5.135	5.233	5.120	5.193	5,577,062	+0.06(+1.10%)
Sep 28, 2005	5.159	5.171	5.086	5.137	4,920,088	-0.00(-0.02%)
Sep 27, 2005	5.129	5.181	5.092	5.138	7,447,864	+0.04(+0.78%)
Sep 26, 2005	5.084	5.139	5.040	5.098	6,808,406	+0.06(+1.15%)
Sep 23, 2005	5.040	5.046	4.941	5.040	3,779,183	+0.05(+0.93%)
Sep 22, 2005	4.994	5.025	4.817	4.994	9,564,131	-0.02(-0.47%)
Sep 21, 2005	5.171	5.171	5.007	5.017	4,786,129	-0.15(-2.98%)
Sep 20, 2005	5.188	5.317	5.141	5.172	7,088,050	+0.01(+0.29%)
Sep 19, 2005	5.218	5.268	5.143	5.157	3,739,537	-0.10(-1.94%)
Sep 16, 2005	5.244	5.285	5.159	5.259	7,232,243	+0.03(+0.50%)
Sep 15, 2005	5.322	5.345	5.230	5.233	3,988,020	-0.07(-1.39%)
Sep 14, 2005	5.382	5.404	5.307	5.307	3,802,075	-0.09(-1.72%)
Sep 13, 2005	5.495	5.497	5.382	5.400	3,341,336	-0.07(-1.31%)
Sep 12, 2005	5.463	5.551	5.448	5.471	5,469,988	-0.02(-0.29%)
Sep 09, 2005	5.299	5.491	5.256	5.487	7,964,188	+0.19(+3.56%)
Sep 08, 2005	5.232	5.308	5.232	5.299	5,095,591	+0.03(+0.62%)
Sep 07, 2005	5.289	5.307	5.200	5.266	3,705,578	-0.02(-0.47%)
Sep 06, 2005	5.239	5.291	5.201	5.291	4,030,384	+0.06(+1.06%)
Sep 02, 2005	5.297	5.306	5.224	5.235	2,832,810	-0.04(-0.71%)
Sep 01, 2005	5.146	5.322	5.139	5.273	7,307,456	+0.11(+2.04%)
Aug 31, 2005	5.116	5.180	5.091	5.167	6,910,172	+0.07(+1.29%)
Aug 30, 2005	5.158	5.190	5.079	5.101	5,370,129	-0.09(-1.75%)
Aug 29, 2005	5.173	5.214	5.155	5.192	5,494,179	-0.00(-0.07%)
Aug 26, 2005	5.210	5.243	5.179	5.196	3,598,076	-0.03(-0.65%)
Aug 25, 2005	5.172	5.244	5.172	5.230	5,161,667	+0.05(+0.96%)
Aug 24, 2005	5.087	5.244	5.082	5.180	7,086,535	+0.09(+1.74%)
Aug 23, 2005	5.034	5.103	5.034	5.091	7,442,604	+0.02(+0.38%)
Aug 22, 2005	5.179	5.185	4.965	5.072	13,972,912	-0.12(-2.27%)
Aug 19, 2005	5.167	5.235	5.149	5.190	4,383,510	+0.01(+0.26%)
Aug 18, 2005	5.226	5.232	5.142	5.176	6,607,504	-0.07(-1.30%)
Aug 17, 2005	5.129	5.273	5.028	5.244	9,566,497	+0.11(+2.14%)
Aug 16, 2005	5.200	5.263	5.124	5.134	7,933,582	-0.10(-1.87%)
Aug 15, 2005	5.243	5.267	5.219	5.232	4,505,009	-0.05(-0.90%)
Aug 12, 2005	5.333	5.407	5.221	5.280	7,827,939	-0.13(-2.33%)
Aug 11, 2005	5.337	5.420	5.328	5.406	6,426,524	+0.06(+1.13%)
Aug 10, 2005	5.504	5.508	5.295	5.345	8,268,782	-0.13(-2.30%)
Aug 09, 2005	5.446	5.502	5.402	5.471	5,145,115	+0.07(+1.24%)
Aug 08, 2005	5.425	5.487	5.368	5.404	3,453,667	-0.02(-0.29%)
Aug 05, 2005	5.542	5.579	5.368	5.420	7,473,254	-0.14(-2.57%)
Aug 04, 2005	5.562	5.618	5.511	5.563	4,901,240	-0.06(-1.01%)
Aug 03, 2005	5.617	5.663	5.584	5.620	6,647,164	+0.01(+0.14%)
Aug 02, 2005	5.609	5.629	5.544	5.612	5,826,673	+0.03(+0.57%)