Insight Enterpr (NQ: NSIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.550	7.670	7.320	7.580	233,400	+0.06(+0.80%)
Apr 29, 2003	7.750	7.860	7.520	7.520	289,200	-0.18(-2.34%)
Apr 28, 2003	7.270	7.750	7.250	7.700	262,600	+0.33(+4.49%)
Apr 25, 2003	8.250	8.280	7.120	7.369	798,100	-0.92(-11.11%)
Apr 24, 2003	8.190	8.490	8.190	8.290	305,300	+0.04(+0.48%)
Apr 23, 2003	8.290	8.480	8.100	8.250	396,300	+0.03(+0.36%)
Apr 22, 2003	7.990	8.390	7.900	8.220	339,300	+0.18(+2.24%)
Apr 21, 2003	8.000	8.110	7.900	8.040	123,200	+0.03(+0.37%)
Apr 17, 2003	7.840	8.010	7.800	8.010	132,100	+0.31(+4.03%)
Apr 16, 2003	7.560	7.900	7.500	7.700	363,100	-0.02(-0.26%)
Apr 15, 2003	7.550	7.750	7.520	7.720	141,100	+0.06(+0.78%)
Apr 14, 2003	7.360	7.780	7.300	7.660	150,700	+0.27(+3.65%)
Apr 11, 2003	7.600	7.660	7.350	7.390	182,300	-0.11(-1.47%)
Apr 10, 2003	7.380	7.690	7.370	7.500	157,600	+0.11(+1.49%)
Apr 09, 2003	7.380	7.480	7.300	7.390	509,800	+0.04(+0.54%)
Apr 08, 2003	7.300	7.400	7.160	7.350	320,500	+0.06(+0.82%)
Apr 07, 2003	7.150	7.440	7.060	7.290	275,100	+0.22(+3.11%)
Apr 04, 2003	7.080	7.160	6.900	7.070	337,900	+0.07(+1.00%)
Apr 03, 2003	7.200	7.220	6.950	7.000	401,100	-0.03(-0.43%)
Apr 02, 2003	7.100	7.310	6.970	7.030	617,100	+0.02(+0.29%)
Apr 01, 2003	7.060	7.320	6.970	7.010	533,600	-0.04(-0.57%)
Mar 31, 2003	7.510	7.510	7.040	7.050	570,022	-0.45(-6.00%)
Mar 28, 2003	7.731	7.870	7.480	7.500	177,923	-0.28(-3.60%)
Mar 27, 2003	7.610	7.780	7.380	7.780	25,030,000	+0.19(+2.50%)
Mar 26, 2003	7.350	7.700	7.250	7.590	347,324	+0.23(+3.12%)
Mar 25, 2003	7.200	7.550	7.090	7.360	202,120	+0.23(+3.23%)
Mar 24, 2003	6.850	7.500	6.790	7.130	591,784	-0.12(-1.66%)
Mar 21, 2003	6.360	7.630	6.200	7.250	2,170,284	+0.15(+2.11%)
Mar 20, 2003	7.400	7.430	7.030	7.100	448,508	-0.35(-4.70%)
Mar 19, 2003	7.520	7.700	7.320	7.450	256,550	-0.15(-1.97%)
Mar 18, 2003	7.450	7.640	7.420	7.600	273,353	+0.04(+0.53%)
Mar 17, 2003	6.890	7.570	6.550	7.560	437,548	+0.54(+7.69%)
Mar 14, 2003	7.170	7.170	7.000	7.020	134,213	-0.10(-1.40%)
Mar 13, 2003	7.000	7.180	6.800	7.120	182,000	+0.44(+6.59%)
Mar 12, 2003	6.820	6.870	6.680	6.680	197,000	-0.18(-2.62%)
Mar 11, 2003	6.850	7.010	6.830	6.860	161,500	+0.00(+0.00%)
Mar 10, 2003	6.950	7.050	6.820	6.860	233,400	-0.19(-2.70%)
Mar 07, 2003	6.940	7.120	6.770	7.050	394,700	+0.10(+1.44%)
Mar 06, 2003	7.000	7.050	6.940	6.950	196,500	-0.05(-0.71%)
Mar 05, 2003	7.000	7.040	6.950	7.000	309,700	-0.04(-0.57%)
Mar 04, 2003	7.380	7.400	7.000	7.040	492,400	-0.34(-4.61%)
Mar 03, 2003	7.630	7.710	7.290	7.380	277,900	-0.24(-3.15%)
Feb 28, 2003	7.450	7.630	7.420	7.620	313,900	+0.26(+3.53%)
Feb 27, 2003	7.410	7.480	7.340	7.360	149,500	-0.05(-0.67%)
Feb 26, 2003	7.400	7.450	7.290	7.410	276,400	+0.08(+1.09%)
Feb 25, 2003	7.260	7.410	7.240	7.330	269,000	+0.04(+0.55%)
Feb 24, 2003	7.450	7.500	7.270	7.290	356,200	-0.23(-3.06%)
Feb 21, 2003	7.400	7.550	7.360	7.520	308,400	+0.13(+1.76%)
Feb 20, 2003	7.440	7.530	7.340	7.390	220,400	-0.06(-0.81%)
Feb 19, 2003	7.680	7.700	7.320	7.450	178,000	-0.20(-2.61%)
Feb 18, 2003	7.330	7.650	7.320	7.650	174,700	+0.16(+2.14%)
Feb 14, 2003	7.180	7.560	7.180	7.490	314,500	+0.32(+4.46%)
Feb 13, 2003	7.260	7.340	7.170	7.170	344,500	-0.04(-0.57%)
Feb 12, 2003	7.290	7.600	7.200	7.211	305,400	-0.21(-2.82%)
Feb 11, 2003	7.390	7.590	7.310	7.420	252,700	+0.05(+0.68%)
Feb 10, 2003	7.510	7.660	7.320	7.370	295,400	-0.13(-1.73%)
Feb 07, 2003	7.500	7.740	7.440	7.500	590,300	+0.00(+0.00%)
Feb 06, 2003	7.700	7.750	7.500	7.500	367,700	-0.20(-2.60%)
Feb 05, 2003	7.770	7.960	7.630	7.700	360,500	-0.08(-1.03%)
Feb 04, 2003	7.680	7.960	7.600	7.780	442,600	-0.03(-0.38%)
Feb 03, 2003	8.000	8.000	7.790	7.810	343,300	-0.19(-2.38%)
Jan 31, 2003	7.520	8.000	7.300	8.000	561,800	+0.42(+5.54%)
Jan 30, 2003	7.740	7.730	7.450	7.580	318,452	-0.16(-2.07%)
Jan 29, 2003	7.630	7.850	7.450	7.740	277,100	+0.12(+1.57%)
Jan 28, 2003	7.560	7.690	7.440	7.620	510,000	+0.13(+1.74%)
Jan 27, 2003	7.510	7.600	7.410	7.490	361,400	-0.05(-0.66%)
Jan 24, 2003	7.610	7.630	7.360	7.540	702,100	-0.31(-3.95%)
Jan 23, 2003	7.750	8.060	7.410	7.850	441,100	+0.48(+6.51%)
Jan 22, 2003	7.400	7.630	7.330	7.370	199,400	-0.03(-0.41%)
Jan 21, 2003	7.650	7.900	7.380	7.400	265,600	-0.48(-6.09%)
Jan 17, 2003	8.000	8.130	7.830	7.880	598,700	-0.25(-3.08%)
Jan 16, 2003	8.170	8.270	7.970	8.130	237,000	+0.02(+0.25%)
Jan 15, 2003	8.290	8.380	8.040	8.110	358,200	-0.13(-1.58%)
Jan 14, 2003	8.400	8.550	8.030	8.240	420,200	-0.12(-1.44%)
Jan 13, 2003	7.910	8.450	7.820	8.360	1,021,600	+0.53(+6.84%)
Jan 10, 2003	7.640	7.980	7.550	7.825	460,000	+0.21(+2.83%)
Jan 09, 2003	7.500	8.090	7.490	7.610	806,800	+0.22(+2.98%)
Jan 08, 2003	7.720	7.720	7.360	7.390	381,900	-0.36(-4.65%)
Jan 07, 2003	8.160	8.170	7.630	7.750	854,100	-0.47(-5.72%)
Jan 06, 2003	7.950	8.270	7.530	8.220	525,100	+0.35(+4.45%)
Jan 03, 2003	8.950	8.950	7.850	7.870	1,028,800	-1.09(-12.17%)
Jan 02, 2003	8.370	9.030	8.270	8.960	866,700	+0.65(+7.82%)
Dec 31, 2002	8.220	8.540	8.160	8.310	777,000	+0.09(+1.09%)
Dec 30, 2002	8.190	8.340	8.010	8.220	468,700	+0.18(+2.24%)
Dec 27, 2002	8.230	8.500	8.030	8.040	885,300	-0.28(-3.37%)
Dec 26, 2002	8.420	8.510	8.200	8.320	334,200	-0.06(-0.72%)
Dec 24, 2002	8.350	8.500	8.210	8.380	237,800	-0.07(-0.83%)
Dec 23, 2002	8.480	9.780	8.110	8.450	706,100	-0.15(-1.74%)
Dec 20, 2002	8.480	9.780	8.270	8.600	1,323,200	+0.31(+3.74%)
Dec 19, 2002	8.660	8.850	8.250	8.290	610,900	-0.41(-4.71%)
Dec 18, 2002	8.810	8.900	8.540	8.700	738,500	-0.23(-2.58%)
Dec 17, 2002	9.100	9.290	8.810	8.930	195,900	-0.27(-2.93%)
Dec 16, 2002	8.950	9.330	8.950	9.200	543,000	+0.25(+2.79%)
Dec 13, 2002	9.430	9.430	8.910	8.950	307,400	-0.32(-3.45%)
Dec 12, 2002	9.090	9.380	9.090	9.270	300,300	+0.24(+2.66%)
Dec 11, 2002	9.250	9.350	8.750	9.030	334,800	-0.30(-3.22%)
Dec 10, 2002	9.060	9.400	8.760	9.330	630,500	+0.33(+3.67%)
Dec 09, 2002	9.340	9.490	8.940	9.000	396,300	-0.40(-4.31%)
Dec 06, 2002	9.500	9.680	9.160	9.405	368,800	-0.20(-2.03%)
Dec 05, 2002	9.600	9.700	9.350	9.600	272,700	-0.13(-1.34%)
Dec 04, 2002	9.600	9.780	9.270	9.730	373,900	-0.22(-2.21%)
Dec 03, 2002	10.35	10.35	9.890	9.950	427,400	-0.41(-3.96%)
Dec 02, 2002	10.47	10.60	10.20	10.36	581,000	+0.34(+3.39%)
Nov 29, 2002	10.14	10.42	10.02	10.02	457,700	-0.08(-0.79%)
Nov 27, 2002	9.690	10.13	9.470	10.10	409,900	+0.68(+7.22%)
Nov 26, 2002	9.550	9.650	9.330	9.420	543,800	-0.27(-2.79%)
Nov 25, 2002	9.400	9.690	9.150	9.690	551,700	+0.47(+5.10%)
Nov 22, 2002	8.910	9.470	8.800	9.220	416,000	+0.26(+2.90%)
Nov 21, 2002	8.510	9.080	8.490	8.960	1,202,300	+0.47(+5.54%)
Nov 20, 2002	8.210	8.520	8.110	8.490	751,800	+0.36(+4.43%)
Nov 19, 2002	8.150	8.270	8.000	8.130	322,900	-0.07(-0.85%)
Nov 18, 2002	8.470	8.560	8.150	8.200	661,100	-0.25(-2.96%)
Nov 15, 2002	8.490	8.590	8.250	8.450	406,200	+0.02(+0.24%)
Nov 14, 2002	8.150	8.560	8.100	8.430	774,500	+0.30(+3.68%)
Nov 13, 2002	7.750	8.200	7.558	8.131	399,300	+0.34(+4.38%)
Nov 12, 2002	7.400	7.800	7.290	7.790	512,000	+0.44(+5.99%)
Nov 11, 2002	7.600	7.610	7.100	7.350	321,200	-0.33(-4.30%)
Nov 08, 2002	7.500	7.830	7.450	7.680	495,800	+0.33(+4.49%)
Nov 07, 2002	8.270	8.420	7.350	7.350	1,018,300	-0.94(-11.34%)
Nov 06, 2002	8.370	8.720	8.060	8.290	722,700	+0.04(+0.48%)
Nov 05, 2002	8.150	8.270	7.820	8.250	604,300	+0.06(+0.73%)
Nov 04, 2002	8.380	8.800	8.110	8.190	999,500	+0.16(+1.99%)
Nov 01, 2002	7.630	8.380	7.250	8.030	939,600	+0.39(+5.10%)
Oct 31, 2002	7.510	7.940	7.500	7.640	1,091,021	+0.09(+1.19%)
Oct 30, 2002	6.900	7.740	6.780	7.550	2,313,700	+0.77(+11.36%)
Oct 29, 2002	8.340	8.500	6.770	6.780	3,475,122	-1.60(-19.09%)
Oct 28, 2002	9.410	9.430	8.860	8.380	2,055,600	-0.87(-9.41%)
Oct 25, 2002	10.70	10.70	9.020	9.250	4,186,100	-3.16(-25.46%)
Oct 23, 2002	12.10	12.43	12.05	12.41	286,829	+0.28(+2.31%)
Oct 22, 2002	12.40	12.55	12.03	12.13	286,400	-0.32(-2.57%)
Oct 21, 2002	12.44	12.72	11.81	12.45	434,600	+0.10(+0.81%)
Oct 18, 2002	12.37	12.68	12.06	12.35	477,200	+0.04(+0.32%)
Oct 17, 2002	10.88	12.74	10.86	12.31	850,610	+1.60(+14.94%)
Oct 16, 2002	11.05	11.11	10.52	10.71	758,069	-0.72(-6.30%)
Oct 15, 2002	10.17	11.69	10.00	11.43	613,742	+1.41(+14.07%)
Oct 14, 2002	10.00	10.16	9.950	10.02	398,680	-0.18(-1.76%)
Oct 11, 2002	9.000	10.26	8.900	10.20	368,000	+1.27(+14.22%)
Oct 10, 2002	8.790	9.000	8.720	8.930	407,900	+0.18(+2.06%)
Oct 09, 2002	8.960	8.980	8.570	8.750	584,400	-0.25(-2.78%)
Oct 08, 2002	9.130	9.500	8.930	9.000	881,400	-0.13(-1.42%)
Oct 07, 2002	9.100	9.650	8.940	9.130	403,200	-0.12(-1.30%)
Oct 04, 2002	9.800	9.850	8.730	9.250	608,000	-0.32(-3.34%)
Oct 03, 2002	10.56	10.61	9.570	9.570	846,200	-1.03(-9.72%)
Oct 02, 2002	10.40	11.02	10.25	10.60	344,400	+0.14(+1.34%)
Oct 01, 2002	10.24	10.56	9.910	10.46	453,542	+0.31(+3.05%)
Sep 30, 2002	10.78	10.78	10.10	10.15	1,015,500	-0.63(-5.84%)
Sep 27, 2002	11.09	11.09	10.54	10.78	573,900	-0.32(-2.88%)
Sep 26, 2002	10.22	11.38	10.19	11.10	888,900	+0.90(+8.84%)
Sep 25, 2002	9.665	10.20	9.310	10.20	361,105	+0.57(+5.90%)
Sep 24, 2002	9.750	9.940	9.560	9.630	147,260	-0.18(-1.83%)
Sep 23, 2002	10.19	10.19	9.590	9.810	323,243	-0.29(-2.87%)
Sep 20, 2002	10.35	10.44	9.890	10.10	432,700	+0.04(+0.40%)
Sep 19, 2002	10.51	10.74	9.940	10.06	226,860	-0.62(-5.81%)
Sep 18, 2002	10.74	10.90	10.28	10.68	526,200	-0.06(-0.56%)
Sep 17, 2002	11.74	11.79	10.73	10.74	453,260	-0.70(-6.12%)
Sep 16, 2002	12.00	12.00	11.27	11.44	719,589	-0.43(-3.62%)
Sep 13, 2002	12.11	12.20	11.75	11.87	651,722	-0.30(-2.47%)
Sep 12, 2002	12.67	12.67	12.09	12.17	833,500	-0.55(-4.32%)
Sep 11, 2002	12.43	12.92	12.33	12.72	357,500	+0.34(+2.75%)
Sep 10, 2002	12.55	12.79	12.20	12.38	400,600	-0.04(-0.32%)
Sep 09, 2002	12.40	12.50	11.91	12.42	183,459	-0.08(-0.64%)
Sep 06, 2002	12.00	12.61	11.75	12.50	1,313,600	+0.74(+6.29%)
Sep 05, 2002	11.90	11.91	11.40	11.76	512,500	-0.30(-2.47%)
Sep 04, 2002	11.40	12.06	11.20	12.06	316,700	+0.67(+5.86%)
Sep 03, 2002	11.25	11.40	11.10	11.39	410,300	+0.13(+1.15%)
Aug 30, 2002	10.90	11.62	10.90	11.26	313,380	-0.01(-0.09%)
Aug 29, 2002	10.93	11.75	10.91	11.27	200,648	+0.14(+1.26%)
Aug 28, 2002	11.19	11.37	10.61	11.13	380,652	-0.17(-1.50%)
Aug 27, 2002	11.81	11.83	11.30	11.30	660,700	-0.49(-4.16%)
Aug 26, 2002	11.74	11.79	11.20	11.79	274,407	+0.28(+2.43%)
Aug 23, 2002	11.79	11.79	11.47	11.51	252,700	-0.28(-2.37%)
Aug 22, 2002	11.80	11.85	11.44	11.79	214,858	-0.01(-0.08%)
Aug 21, 2002	11.52	11.91	11.32	11.80	279,845	+0.42(+3.69%)
Aug 20, 2002	11.74	11.85	11.28	11.38	393,166	+0.09(+0.80%)
Aug 16, 2002	10.97	11.66	10.56	11.29	712,046	+0.29(+2.64%)
Aug 15, 2002	10.15	11.24	10.00	11.00	893,700	+1.25(+12.82%)
Aug 14, 2002	9.759	9.900	9.500	9.750	309,700	-0.01(-0.10%)
Aug 13, 2002	9.780	10.38	9.640	9.760	256,366	-0.02(-0.20%)
Aug 12, 2002	10.00	10.01	9.659	9.780	184,897	-0.86(-8.08%)
Aug 07, 2002	9.200	10.64	9.200	10.64	700,506	+1.46(+15.90%)
Aug 06, 2002	9.990	10.00	9.010	9.180	925,159	-0.57(-5.85%)
Aug 05, 2002	10.50	10.75	9.650	9.750	426,374	-0.74(-7.05%)
Aug 02, 2002	11.14	11.26	10.20	10.49	567,300	-0.77(-6.84%)
Aug 01, 2002	11.71	11.75	11.14	11.26	313,254	-0.14(-1.23%)
Jul 31, 2002	11.78	11.85	11.17	11.40	961,000	-0.05(-0.44%)
Jul 30, 2002	12.01	12.15	11.24	11.45	1,080,281	-0.55(-4.58%)
Jul 29, 2002	10.39	12.31	10.35	12.00	3,340,900	+1.64(+15.83%)
Jul 26, 2002	14.10	14.10	10.15	10.36	4,452,100	-3.78(-26.73%)
Jul 24, 2002	14.65	14.70	13.73	14.14	1,160,806	-0.41(-2.82%)
Jul 23, 2002	15.56	15.72	13.92	14.55	1,760,052	-1.22(-7.74%)
Jul 22, 2002	15.65	15.85	13.76	15.77	1,008,200	+0.08(+0.52%)
Jul 19, 2002	13.53	16.58	13.01	15.69	3,756,500	-7.65(-32.78%)
Jul 12, 2002	23.29	24.60	23.29	23.34	541,800	-0.11(-0.47%)
Jul 11, 2002	23.25	23.60	22.79	23.45	334,500	+0.13(+0.56%)
Jul 10, 2002	23.30	24.12	23.25	23.32	348,900	-0.53(-2.22%)
Jul 09, 2002	24.05	24.05	23.85	23.85	230,500	-0.20(-0.83%)
Jul 08, 2002	24.00	24.05	24.00	24.05	225,000	+0.05(+0.21%)
Jul 05, 2002	22.25	24.00	22.25	24.00	125,200	+1.63(+7.29%)
Jul 04, 2002	22.45	22.75	21.30	22.37	528,400	+0.00(+0.00%)
Jul 03, 2002	22.45	22.75	21.30	22.37	528,400	-0.18(-0.80%)
Jul 02, 2002	24.03	24.12	22.19	22.55	481,800	-1.45(-6.04%)
Jul 01, 2002	25.19	25.20	23.64	24.00	459,600	-1.19(-4.72%)
Jun 28, 2002	24.25	25.47	23.95	25.19	991,700	+1.09(+4.52%)
Jun 27, 2002	24.10	24.60	23.97	24.10	687,700	-0.01(-0.04%)
Jun 26, 2002	23.85	24.72	23.30	24.11	331,200	-0.64(-2.59%)
Jun 25, 2002	24.76	25.20	24.43	24.75	325,000	-0.07(-0.28%)
Jun 21, 2002	25.10	25.45	24.61	24.82	735,800	+0.57(+2.35%)
Jun 20, 2002	24.65	26.10	23.82	24.25	651,100	-0.41(-1.66%)
Jun 19, 2002	25.32	25.55	24.30	24.66	514,800	-0.66(-2.61%)
Jun 18, 2002	26.70	26.79	25.32	25.32	328,500	-1.47(-5.49%)
Jun 17, 2002	26.00	26.80	25.80	26.79	489,300	+0.86(+3.32%)
Jun 14, 2002	25.00	25.96	24.87	25.93	486,400	+0.63(+2.49%)
Jun 12, 2002	24.70	25.40	24.51	25.30	312,700	+0.79(+3.22%)
Jun 11, 2002	25.85	26.35	24.39	24.51	463,200	-1.41(-5.44%)
Jun 10, 2002	26.11	26.21	25.66	25.92	245,700	-0.14(-0.54%)
Jun 07, 2002	26.00	26.76	25.30	26.06	171,200	-0.04(-0.15%)
Jun 06, 2002	26.57	26.80	26.01	26.10	231,100	-0.40(-1.51%)
Jun 05, 2002	26.39	26.81	25.75	26.50	416,500	+0.05(+0.19%)
May 31, 2002	26.80	27.20	25.97	26.45	300,100	+0.64(+2.48%)
May 28, 2002	26.56	26.75	25.33	25.81	274,500	-0.73(-2.75%)
May 27, 2002	26.11	27.36	26.10	26.54	185,400	+0.00(+0.00%)
May 24, 2002	26.11	27.36	26.10	26.54	169,900	-0.58(-2.14%)
May 23, 2002	25.96	27.27	25.90	27.12	170,300	+0.97(+3.71%)
May 22, 2002	26.05	26.73	25.70	26.15	440,200	-0.21(-0.80%)
May 21, 2002	27.95	28.04	26.13	26.36	859,900	-1.60(-5.72%)
May 20, 2002	28.37	28.50	27.90	27.96	387,200	-0.27(-0.96%)
May 17, 2002	28.02	28.50	27.94	28.23	232,100	+0.09(+0.32%)
May 16, 2002	28.09	28.15	28.00	28.14	352,300	+0.04(+0.14%)
May 15, 2002	27.82	28.20	27.70	28.10	490,800	+0.05(+0.18%)
May 14, 2002	27.94	28.37	27.53	28.05	425,100	+0.75(+2.75%)
May 13, 2002	27.20	27.60	27.00	27.30	265,100	+0.13(+0.47%)
May 10, 2002	27.60	28.00	27.12	27.17	294,100	-0.53(-1.91%)
May 09, 2002	27.30	28.15	26.87	27.70	1,052,800	+0.36(+1.32%)
May 08, 2002	26.40	27.53	26.39	27.34	660,800	+1.08(+4.11%)
May 07, 2002	26.50	26.70	26.03	26.26	787,500	-0.18(-0.68%)
May 06, 2002	27.15	27.23	26.44	26.44	525,300	-0.71(-2.62%)
May 03, 2002	26.98	27.67	26.69	27.15	271,900	+0.07(+0.26%)
May 02, 2002	26.52	27.24	26.50	27.08	314,700	+0.23(+0.86%)