Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.5628	0.5718	0.5439	0.5535	9,179,718	-0.01(-1.76%)
Jul 30, 2002	0.5719	0.5722	0.5580	0.5634	15,423,749	-0.00(-0.84%)
Jul 29, 2002	0.5553	0.5699	0.5485	0.5682	16,903,738	+0.03(+5.75%)
Jul 26, 2002	0.5240	0.5541	0.5239	0.5373	11,552,277	+0.01(+2.27%)
Jul 25, 2002	0.5328	0.5368	0.5193	0.5254	11,376,586	-0.00(-0.63%)
Jul 24, 2002	0.5108	0.5311	0.4942	0.5287	14,440,359	+0.01(+2.57%)
Jul 23, 2002	0.5154	0.5223	0.5108	0.5155	10,979,767	+0.01(+1.30%)
Jul 22, 2002	0.5169	0.5247	0.4944	0.5089	11,703,202	-0.01(-1.59%)
Jul 19, 2002	0.5126	0.5248	0.5107	0.5171	18,943,576	-0.00(-0.62%)
Jul 17, 2002	0.5212	0.5343	0.5164	0.5203	11,188,524	+0.04(+8.18%)
Jul 12, 2002	0.4753	0.5058	0.4666	0.4810	10,295,134	+0.01(+2.56%)
Jul 11, 2002	0.4540	0.4748	0.4492	0.4689	5,304,835	+0.01(+2.29%)
Jul 10, 2002	0.4805	0.4862	0.4523	0.4584	6,779,722	-0.02(-4.40%)
Jul 09, 2002	0.4928	0.4928	0.4795	0.4795	2,600,876	-0.01(-2.69%)
Jul 08, 2002	0.4838	0.4871	0.4795	0.4928	3,512,768	+0.01(+1.86%)
Jul 05, 2002	0.4734	0.4933	0.4734	0.4838	4,141,842	+0.01(+1.81%)
Jul 04, 2002	0.4697	0.4843	0.4692	0.4752	5,244,042	+0.00(+0.00%)
Jul 03, 2002	0.4697	0.4843	0.4692	0.4752	5,244,042	+0.00(+0.56%)
Jul 02, 2002	0.4800	0.4843	0.4659	0.4725	6,034,349	-0.02(-3.46%)
Jul 01, 2002	0.5031	0.5032	0.4800	0.4895	8,302,186	-0.02(-3.72%)
Jun 28, 2002	0.4960	0.5108	0.4897	0.5084	5,241,399	+0.02(+4.15%)
Jun 27, 2002	0.4720	0.4937	0.4715	0.4881	5,645,804	+0.02(+3.45%)
Jun 26, 2002	0.4545	0.4776	0.4409	0.4719	5,122,457	+0.01(+3.06%)
Jun 25, 2002	0.4674	0.4722	0.4470	0.4579	4,012,327	-0.01(-1.14%)
Jun 21, 2002	0.4645	0.4658	0.4535	0.4632	2,450,215	+0.00(+0.72%)
Jun 20, 2002	0.4610	0.4677	0.4556	0.4599	2,270,480	+0.00(+0.37%)
Jun 19, 2002	0.4764	0.4817	0.4573	0.4582	4,123,340	-0.02(-5.02%)
Jun 18, 2002	0.4744	0.4909	0.4744	0.4824	6,547,123	+0.01(+1.19%)
Jun 17, 2002	0.4729	0.4820	0.4709	0.4767	4,937,435	+0.00(+0.98%)
Jun 14, 2002	0.4546	0.4721	0.4461	0.4721	8,696,018	+0.05(+10.79%)
Jun 12, 2002	0.4218	0.4294	0.4095	0.4261	7,236,990	+0.01(+1.24%)
Jun 11, 2002	0.4427	0.4436	0.4192	0.4209	3,039,641	-0.02(-3.66%)
Jun 10, 2002	0.4313	0.4427	0.4287	0.4369	3,227,306	+0.01(+2.05%)
Jun 07, 2002	0.4179	0.4336	0.4114	0.4281	3,882,811	+0.00(+0.35%)
Jun 06, 2002	0.4277	0.4349	0.4185	0.4266	2,904,840	-0.00(-0.81%)
Jun 05, 2002	0.4199	0.4351	0.4147	0.4301	5,780,605	-0.03(-6.77%)
May 31, 2002	0.5002	0.5003	0.4600	0.4613	15,251,071	-0.04(-8.00%)
May 28, 2002	0.5074	0.5098	0.4942	0.5014	3,481,050	+0.00(+0.13%)
May 27, 2002	0.4951	0.5018	0.4923	0.5007	1,385,019	+0.00(+0.00%)
May 24, 2002	0.4951	0.5018	0.4923	0.5007	1,385,019	+0.00(+0.84%)
May 23, 2002	0.4898	0.4994	0.4828	0.4966	3,187,659	+0.01(+1.49%)
May 22, 2002	0.4884	0.4918	0.4787	0.4893	8,579,719	-0.00(-0.81%)
May 21, 2002	0.5131	0.5131	0.4881	0.4933	7,192,056	-0.02(-3.82%)
May 20, 2002	0.5152	0.5167	0.5070	0.5128	2,463,431	+0.00(+0.35%)
May 17, 2002	0.4973	0.5174	0.4973	0.5110	7,318,928	+0.02(+3.41%)
May 16, 2002	0.4966	0.5136	0.4895	0.4942	4,490,740	-0.00(-0.50%)
May 15, 2002	0.4985	0.5249	0.4846	0.4967	5,804,394	-0.00(-0.36%)
May 14, 2002	0.4888	0.5037	0.4876	0.4985	7,408,796	+0.01(+1.58%)
May 13, 2002	0.4627	0.4961	0.4614	0.4907	5,349,769	+0.03(+5.90%)
May 10, 2002	0.4649	0.4710	0.4598	0.4634	3,383,253	+0.00(+0.45%)
May 09, 2002	0.4611	0.4668	0.4567	0.4613	1,054,623	-0.00(-0.47%)
May 08, 2002	0.4493	0.4639	0.4484	0.4635	2,323,343	+0.02(+4.12%)
May 07, 2002	0.4549	0.4580	0.4399	0.4451	3,021,139	-0.01(-1.96%)
May 06, 2002	0.4427	0.4587	0.4398	0.4540	3,237,879	+0.01(+2.13%)
May 03, 2002	0.4293	0.4463	0.4273	0.4445	4,144,485	+0.02(+3.52%)
May 02, 2002	0.4420	0.4445	0.4285	0.4294	1,165,636	-0.02(-3.40%)
May 01, 2002	0.4426	0.4455	0.4316	0.4445	1,355,944	+0.00(+0.00%)
Apr 30, 2002	0.4331	0.4549	0.4292	0.4445	4,403,515	+0.01(+3.48%)
Apr 29, 2002	0.4336	0.4364	0.4249	0.4296	1,501,318	-0.00(-0.66%)
Apr 26, 2002	0.4422	0.4445	0.4317	0.4324	1,358,587	-0.01(-1.80%)
Apr 25, 2002	0.4266	0.4418	0.4142	0.4404	2,503,078	+0.01(+3.01%)
Apr 24, 2002	0.4292	0.4392	0.4266	0.4275	3,018,496	-0.01(-1.74%)
Apr 23, 2002	0.4266	0.4356	0.4256	0.4351	2,859,906	+0.01(+1.77%)
Apr 22, 2002	0.4285	0.4294	0.4204	0.4275	3,074,002	-0.01(-2.27%)
Apr 19, 2002	0.4384	0.4436	0.4185	0.4374	5,751,530	-0.01(-2.84%)
Apr 18, 2002	0.4422	0.4531	0.4261	0.4502	4,014,970	+0.01(+2.48%)
Apr 17, 2002	0.4252	0.4495	0.4218	0.4393	8,910,115	+0.02(+4.78%)
Apr 16, 2002	0.3685	0.4228	0.3685	0.4193	9,179,718	+0.06(+16.35%)
Apr 15, 2002	0.3653	0.3817	0.3594	0.3604	3,383,253	-0.00(-0.99%)
Apr 12, 2002	0.3552	0.3640	0.3552	0.3640	1,213,213	+0.01(+2.04%)
Apr 11, 2002	0.3618	0.3658	0.3550	0.3567	1,112,773	-0.01(-2.58%)
Apr 10, 2002	0.3651	0.3727	0.3594	0.3661	2,008,806	-0.00(-0.21%)
Apr 09, 2002	0.3864	0.3922	0.3633	0.3669	3,515,411	-0.02(-4.58%)
Apr 08, 2002	0.3802	0.3864	0.3788	0.3845	4,400,872	+0.00(+0.07%)
Apr 05, 2002	0.3971	0.3971	0.3816	0.3842	1,445,812	-0.02(-3.79%)
Apr 04, 2002	0.3965	0.4018	0.3689	0.3993	4,662,546	+0.00(+1.17%)
Apr 03, 2002	0.3931	0.4008	0.3930	0.3947	964,755	+0.00(+0.17%)
Apr 02, 2002	0.3933	0.3983	0.3911	0.3940	1,210,570	-0.00(-0.55%)
Apr 01, 2002	0.3996	0.4025	0.3925	0.3962	1,239,645	-0.00(-0.50%)
Mar 29, 2002	0.3974	0.4015	0.3969	0.3982	1,255,504	+0.00(+0.00%)
Mar 28, 2002	0.3974	0.4015	0.3969	0.3982	1,255,504	+0.00(+0.84%)
Mar 27, 2002	0.3894	0.4007	0.3845	0.3949	988,544	+0.01(+1.48%)
Mar 26, 2002	0.3864	0.3909	0.3793	0.3891	1,501,318	+0.00(+0.59%)
Mar 25, 2002	0.3903	0.3916	0.3862	0.3868	991,187	-0.01(-1.61%)
Mar 22, 2002	0.3870	0.3932	0.3868	0.3932	1,805,282	+0.00(+0.95%)
Mar 21, 2002	0.3878	0.3913	0.3859	0.3895	2,122,462	-0.00(-0.34%)
Mar 20, 2002	0.3828	0.3908	0.3783	0.3908	2,072,242	+0.01(+2.23%)
Mar 19, 2002	0.3800	0.3831	0.3761	0.3823	1,295,151	+0.00(+1.28%)
Mar 18, 2002	0.3812	0.3821	0.3736	0.3775	827,311	-0.00(-0.57%)
Mar 15, 2002	0.3789	0.3909	0.3764	0.3797	3,763,869	+0.00(+0.88%)
Mar 14, 2002	0.3578	0.3808	0.3557	0.3763	3,359,464	+0.02(+6.96%)
Mar 13, 2002	0.3618	0.3618	0.3457	0.3519	629,073	-0.01(-2.75%)
Mar 12, 2002	0.3584	0.3637	0.3551	0.3618	745,373	+0.00(+0.45%)
Mar 11, 2002	0.3571	0.3626	0.3444	0.3602	919,822	+0.00(+0.53%)
Mar 08, 2002	0.3587	0.3593	0.3494	0.3583	1,292,508	+0.00(+0.13%)
Mar 07, 2002	0.3641	0.3654	0.3507	0.3578	1,178,852	-0.00(-1.23%)
Mar 06, 2002	0.3618	0.3640	0.3546	0.3623	1,522,464	+0.00(+0.50%)
Mar 05, 2002	0.3580	0.3655	0.3566	0.3605	2,185,898	-0.01(-1.37%)
Mar 04, 2002	0.3356	0.3665	0.3356	0.3655	2,394,709	+0.02(+7.33%)
Mar 01, 2002	0.3373	0.3439	0.3348	0.3405	1,543,609	+0.01(+1.52%)
Feb 28, 2002	0.3452	0.3503	0.3317	0.3354	1,342,728	-0.01(-2.58%)
Feb 27, 2002	0.3339	0.3477	0.3339	0.3443	832,597	+0.01(+3.53%)
Feb 26, 2002	0.3338	0.3379	0.3294	0.3326	874,888	+0.00(+0.46%)
Feb 25, 2002	0.3263	0.3348	0.3263	0.3310	1,400,878	+0.00(+0.66%)
Feb 22, 2002	0.3282	0.3336	0.3273	0.3289	2,770,038	-0.00(-0.60%)
Feb 21, 2002	0.3268	0.3348	0.3221	0.3309	1,609,688	-0.00(-0.06%)
Feb 20, 2002	0.3269	0.3344	0.3221	0.3310	1,937,441	+0.00(+0.52%)
Feb 19, 2002	0.3288	0.3333	0.3225	0.3293	2,011,449	-0.00(-0.51%)
Feb 18, 2002	0.3309	0.3334	0.3197	0.3310	2,918,056	+0.00(+0.00%)
Feb 15, 2002	0.3309	0.3334	0.3197	0.3310	2,918,056	+0.00(+0.06%)
Feb 14, 2002	0.3319	0.3414	0.3301	0.3309	1,509,248	-0.01(-1.58%)
Feb 13, 2002	0.3244	0.3364	0.3244	0.3362	1,897,793	+0.01(+4.13%)
Feb 12, 2002	0.3178	0.3272	0.3170	0.3228	2,291,625	+0.00(+1.04%)
Feb 11, 2002	0.3284	0.3292	0.3165	0.3195	1,007,046	-0.01(-2.57%)
Feb 08, 2002	0.3123	0.3318	0.3121	0.3279	1,387,662	+0.02(+5.03%)
Feb 07, 2002	0.3198	0.3263	0.3060	0.3122	2,894,267	-0.01(-2.42%)
Feb 06, 2002	0.3367	0.3367	0.3187	0.3200	2,154,180	-0.01(-4.16%)
Feb 05, 2002	0.3367	0.3448	0.3287	0.3339	2,043,167	+0.01(+2.14%)
Feb 04, 2002	0.3410	0.3500	0.3263	0.3269	2,096,031	-0.02(-6.54%)
Feb 01, 2002	0.3481	0.3500	0.3414	0.3498	2,027,308	+0.00(+0.74%)
Jan 31, 2002	0.3320	0.3500	0.3320	0.3472	3,835,234	+0.02(+6.72%)
Jan 30, 2002	0.3146	0.3281	0.3069	0.3254	4,958,580	+0.01(+1.93%)
Jan 29, 2002	0.3541	0.3557	0.3083	0.3192	7,741,835	-0.03(-8.78%)
Jan 28, 2002	0.3492	0.3637	0.3485	0.3500	1,908,366	+0.00(+0.00%)
Jan 25, 2002	0.3460	0.3510	0.3400	0.3500	1,229,072	+0.00(+1.37%)
Jan 24, 2002	0.3405	0.3550	0.3377	0.3452	755,945	+0.01(+1.50%)
Jan 23, 2002	0.3405	0.3455	0.3331	0.3401	2,362,991	+0.00(+0.15%)
Jan 22, 2002	0.3383	0.3442	0.3302	0.3396	6,232,587	+0.00(+0.75%)
Jan 21, 2002	0.3500	0.3547	0.3317	0.3371	1,929,511	+0.00(+0.00%)
Jan 18, 2002	0.3500	0.3547	0.3317	0.3371	1,929,511	-0.02(-5.46%)
Jan 17, 2002	0.3500	0.3571	0.3499	0.3566	835,240	+0.01(+2.17%)
Jan 16, 2002	0.3527	0.3547	0.3407	0.3490	1,839,644	-0.00(-0.89%)
Jan 15, 2002	0.3601	0.3727	0.3464	0.3521	1,350,658	-0.01(-2.00%)
Jan 14, 2002	0.3492	0.3593	0.3476	0.3593	2,143,608	+0.00(+1.31%)
Jan 11, 2002	0.3472	0.3585	0.3429	0.3547	2,537,440	+0.01(+2.24%)
Jan 10, 2002	0.3595	0.3692	0.3452	0.3469	5,402,632	-0.04(-10.49%)