Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.269	4.337	4.200	4.320	9,553,079	+0.13(+3.02%)
Jan 28, 2005	4.269	4.274	4.149	4.194	6,467,243	-0.05(-1.26%)
Jan 27, 2005	4.198	4.286	4.174	4.247	7,440,933	+0.07(+1.69%)
Jan 26, 2005	4.107	4.211	4.082	4.176	6,036,507	+0.07(+1.61%)
Jan 25, 2005	4.132	4.229	4.064	4.110	7,624,262	-0.02(-0.52%)
Jan 24, 2005	4.182	4.245	4.098	4.132	10,944,447	+0.04(+1.09%)
Jan 21, 2005	4.261	4.261	4.054	4.088	13,566,614	-0.13(-3.08%)
Jan 20, 2005	4.373	4.384	4.173	4.218	14,950,427	-0.16(-3.72%)
Jan 19, 2005	4.445	4.459	4.360	4.380	7,612,059	-0.05(-1.03%)
Jan 18, 2005	4.350	4.457	4.331	4.426	7,573,563	+0.09(+2.05%)
Jan 14, 2005	4.282	4.342	4.227	4.337	6,807,353	+0.11(+2.64%)
Jan 13, 2005	4.304	4.318	4.205	4.225	11,784,266	-0.08(-1.83%)
Jan 12, 2005	4.414	4.422	4.193	4.304	13,445,920	-0.04(-0.94%)
Jan 11, 2005	4.502	4.502	4.180	4.345	15,633,482	-0.16(-3.54%)
Jan 10, 2005	4.671	4.681	4.479	4.505	9,471,416	-0.11(-2.47%)
Jan 07, 2005	4.673	4.719	4.597	4.619	5,449,955	+0.00(+0.07%)
Jan 06, 2005	4.693	4.699	4.567	4.615	6,192,535	-0.06(-1.20%)
Jan 05, 2005	4.708	4.787	4.670	4.671	6,532,579	-0.04(-0.92%)
Jan 04, 2005	4.805	4.939	4.713	4.714	11,362,180	-0.05(-1.12%)
Jan 03, 2005	4.987	5.025	4.651	4.768	10,396,482	-0.06(-1.18%)
Dec 31, 2004	4.848	4.893	4.806	4.825	2,757,784	-0.01(-0.28%)
Dec 30, 2004	4.856	4.859	4.776	4.839	3,429,355	+0.03(+0.54%)
Dec 29, 2004	4.833	4.864	4.759	4.813	8,079,470	-0.06(-1.29%)
Dec 28, 2004	4.651	4.881	4.634	4.875	34,283,464	+0.26(+5.55%)
Dec 27, 2004	4.653	4.656	4.536	4.619	4,302,705	+0.01(+0.30%)
Dec 23, 2004	4.647	4.665	4.594	4.605	7,129,795	+0.11(+2.46%)
Dec 22, 2004	4.487	4.525	4.453	4.494	4,324,637	-0.05(-1.13%)
Dec 21, 2004	4.554	4.594	4.483	4.546	5,021,211	+0.02(+0.43%)
Dec 20, 2004	4.524	4.567	4.430	4.526	5,740,595	-0.01(-0.33%)
Dec 17, 2004	4.483	4.543	4.426	4.541	9,323,477	+0.06(+1.25%)
Dec 16, 2004	4.624	4.653	4.379	4.485	8,862,896	-0.14(-3.01%)
Dec 15, 2004	4.618	4.711	4.590	4.624	6,439,801	-0.04(-0.86%)
Dec 14, 2004	4.537	4.683	4.475	4.664	8,880,004	+0.13(+2.92%)
Dec 13, 2004	4.422	4.536	4.407	4.532	6,317,857	+0.17(+3.81%)
Dec 10, 2004	4.354	4.459	4.311	4.366	5,599,350	+0.06(+1.32%)
Dec 09, 2004	4.235	4.324	4.161	4.309	5,551,099	+0.11(+2.66%)
Dec 08, 2004	4.187	4.257	4.187	4.197	5,256,765	+0.01(+0.27%)
Dec 07, 2004	4.297	4.326	4.176	4.186	5,228,253	-0.12(-2.83%)
Dec 06, 2004	4.357	4.360	4.281	4.308	4,591,774	-0.01(-0.26%)
Dec 03, 2004	4.371	4.436	4.264	4.319	6,710,447	-0.03(-0.66%)
Dec 02, 2004	4.384	4.433	4.297	4.347	6,306,452	-0.04(-0.94%)
Dec 01, 2004	4.366	4.459	4.362	4.388	6,213,019	+0.04(+0.97%)
Nov 30, 2004	4.427	4.467	4.346	4.346	5,308,526	-0.07(-1.62%)
Nov 29, 2004	4.510	4.526	4.296	4.418	6,909,594	-0.05(-1.11%)
Nov 26, 2004	4.388	4.532	4.363	4.467	2,404,672	+0.08(+1.92%)
Nov 24, 2004	4.320	4.387	4.264	4.383	2,351,156	+0.07(+1.61%)
Nov 23, 2004	4.233	4.319	4.179	4.313	6,227,934	+0.08(+1.78%)
Nov 22, 2004	4.218	4.320	3.531	4.238	16,708,566	-0.09(-1.98%)
Nov 19, 2004	4.394	4.395	4.286	4.324	3,906,605	-0.06(-1.27%)
Nov 18, 2004	4.410	4.414	4.314	4.379	4,731,703	-0.02(-0.47%)
Nov 17, 2004	4.298	4.476	4.287	4.400	4,812,853	+0.07(+1.58%)
Nov 16, 2004	4.374	4.388	4.300	4.331	4,257,085	+0.00(+0.00%)
Nov 15, 2004	4.376	4.411	4.292	4.331	6,232,320	-0.03(-0.76%)
Nov 12, 2004	4.254	4.367	4.225	4.365	5,627,862	+0.13(+3.18%)
Nov 11, 2004	4.161	4.237	4.132	4.230	5,145,349	+0.07(+1.73%)
Nov 10, 2004	4.189	4.189	4.107	4.158	5,609,439	-0.02(-0.44%)
Nov 09, 2004	4.190	4.215	4.122	4.176	4,402,278	+0.00(+0.03%)
Nov 08, 2004	4.176	4.240	4.153	4.175	4,675,556	+0.02(+0.52%)
Nov 05, 2004	4.224	4.229	4.076	4.154	7,071,016	+0.00(+0.08%)
Nov 04, 2004	4.117	4.163	4.069	4.150	4,723,807	+0.04(+0.97%)
Nov 03, 2004	4.110	4.320	3.992	4.110	17,786,326	+0.15(+3.83%)
Nov 02, 2004	3.896	4.133	3.844	3.959	12,989,703	+0.08(+2.07%)
Nov 01, 2004	3.944	3.956	3.830	3.879	10,063,916	+0.00(+0.08%)
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%)
Aug 02, 2004	3.106	3.132	3.004	3.098	5,493,197	-0.04(-1.34%)
Jul 30, 2004	3.110	3.163	3.072	3.140	4,770,304	+0.01(+0.44%)
Jul 29, 2004	3.131	3.173	3.090	3.127	5,835,343	+0.04(+1.18%)
Jul 28, 2004	3.177	3.184	3.004	3.090	7,279,374	-0.05(-1.45%)
Jul 27, 2004	2.895	3.177	2.894	3.136	12,635,275	+0.19(+6.55%)
Jul 26, 2004	2.834	2.981	2.771	2.943	17,172,656	+0.34(+12.95%)
Jul 23, 2004	2.690	2.715	2.606	2.606	2,792,437	-0.09(-3.50%)
Jul 22, 2004	2.695	2.736	2.603	2.700	5,129,996	+0.00(+0.17%)
Jul 21, 2004	2.753	2.815	2.696	2.696	5,782,705	-0.08(-2.83%)
Jul 20, 2004	2.814	2.815	2.737	2.774	6,016,066	-0.03(-1.20%)
Jul 19, 2004	2.828	2.878	2.770	2.808	4,084,696	-0.03(-1.14%)
Jul 16, 2004	2.877	2.893	2.823	2.841	3,051,678	-0.02(-0.72%)
Jul 15, 2004	2.885	2.895	2.835	2.861	3,689,474	-0.02(-0.55%)
Jul 14, 2004	2.849	2.928	2.819	2.877	4,084,696	+0.00(+0.00%)
Jul 13, 2004	2.890	2.895	2.828	2.877	7,203,488	+0.12(+4.51%)
Jul 12, 2004	2.737	2.787	2.713	2.753	8,426,441	-0.08(-2.66%)
Jul 09, 2004	2.700	2.838	2.700	2.828	5,186,582	+0.13(+4.77%)
Jul 08, 2004	2.741	2.769	2.679	2.699	4,906,724	-0.06(-2.31%)
Jul 07, 2004	2.754	2.821	2.744	2.763	2,787,612	-0.00(-0.14%)
Jul 06, 2004	2.845	2.846	2.708	2.767	6,026,155	-0.06(-1.96%)
Jul 02, 2004	2.838	2.857	2.797	2.822	3,184,150	-0.00(-0.16%)
Jul 01, 2004	2.920	2.941	2.818	2.827	5,612,071	-0.07(-2.40%)
Jun 30, 2004	2.858	2.906	2.851	2.896	4,907,162	+0.02(+0.71%)
Jun 29, 2004	2.927	2.935	2.812	2.876	13,781,464	-0.13(-4.21%)
Jun 28, 2004	3.015	3.037	2.945	3.002	8,360,205	+0.05(+1.58%)
Jun 25, 2004	2.907	2.996	2.896	2.956	6,037,121	+0.08(+2.61%)
Jun 24, 2004	2.907	2.940	2.864	2.880	5,577,856	-0.01(-0.43%)
Jun 23, 2004	2.804	2.893	2.787	2.893	5,551,976	+0.09(+3.17%)
Jun 22, 2004	2.872	2.894	2.790	2.804	5,553,292	-0.03(-1.01%)
Jun 21, 2004	2.849	2.903	2.800	2.833	6,352,948	+0.04(+1.39%)
Jun 18, 2004	2.772	2.849	2.758	2.794	7,829,440	+1.39(+98.82%)
Jun 17, 2004	1.405	1.411	1.385	1.405	7,352,629	-0.00(-0.12%)
Jun 16, 2004	1.388	1.413	1.387	1.407	8,308,006	+0.02(+1.79%)
Jun 15, 2004	1.327	1.410	1.323	1.382	15,650,107	+0.06(+4.71%)
Jun 14, 2004	1.304	1.333	1.304	1.320	6,757,821	+0.01(+0.78%)
Jun 10, 2004	1.296	1.322	1.291	1.310	4,389,118	+0.02(+1.17%)
Jun 09, 2004	1.299	1.315	1.291	1.295	3,722,372	-0.02(-1.22%)
Jun 08, 2004	1.304	1.320	1.287	1.311	3,500,416	+0.00(+0.20%)
Jun 07, 2004	1.291	1.314	1.287	1.308	3,859,231	+0.02(+1.86%)
Jun 04, 2004	1.285	1.314	1.274	1.284	7,643,014	+0.02(+1.90%)
Jun 03, 2004	1.319	1.319	1.254	1.260	10,652,144	-0.06(-4.51%)
Jun 02, 2004	1.316	1.329	1.305	1.320	5,774,371	+0.01(+0.39%)
Jun 01, 2004	1.301	1.346	1.297	1.315	7,979,019	-0.00(-0.24%)
May 28, 2004	1.299	1.320	1.283	1.318	5,259,397	+0.02(+1.51%)
May 27, 2004	1.314	1.321	1.284	1.298	3,168,798	-0.01(-0.76%)
May 26, 2004	1.298	1.327	1.297	1.308	9,060,727	+0.01(+0.48%)
May 25, 2004	1.260	1.302	1.238	1.302	8,815,084	+0.04(+3.37%)
May 24, 2004	1.260	1.271	1.251	1.259	6,407,779	+0.03(+2.27%)
May 21, 2004	1.225	1.236	1.213	1.231	4,290,861	+0.02(+1.24%)
May 20, 2004	1.214	1.251	1.211	1.216	7,142,077	-0.01(-0.54%)
May 19, 2004	1.226	1.271	1.214	1.223	9,294,088	-0.00(-0.26%)
May 18, 2004	1.223	1.266	1.204	1.226	22,789,552	+0.06(+5.60%)
May 17, 2004	1.125	1.182	1.117	1.161	22,321,076	-0.04(-3.02%)
May 14, 2004	1.251	1.252	1.127	1.197	25,575,850	-0.05(-4.31%)
May 13, 2004	1.226	1.274	1.205	1.251	7,725,480	+0.02(+1.62%)
May 12, 2004	1.217	1.235	1.193	1.231	10,121,379	+0.01(+0.98%)
May 11, 2004	1.222	1.244	1.209	1.219	6,249,866	+0.00(+0.23%)
May 10, 2004	1.204	1.244	1.182	1.216	14,298,192	-0.00(-0.21%)
May 07, 2004	1.258	1.262	1.218	1.219	13,412,999	-0.04(-3.41%)
May 06, 2004	1.268	1.282	1.258	1.262	7,117,513	-0.02(-1.34%)
May 05, 2004	1.255	1.289	1.252	1.279	5,164,649	+0.03(+2.72%)
May 04, 2004	1.218	1.265	1.218	1.245	6,764,839	+0.02(+1.68%)
May 03, 2004	1.234	1.254	1.212	1.224	11,927,735	-0.01(-0.67%)
Apr 30, 2004	1.244	1.276	1.231	1.233	7,079,789	-0.01(-1.10%)
Apr 29, 2004	1.259	1.290	1.228	1.246	7,911,467	-0.03(-2.26%)
Apr 28, 2004	1.325	1.326	1.254	1.275	13,189,288	-0.05(-3.68%)
Apr 27, 2004	1.356	1.359	1.322	1.324	9,001,071	-0.03(-2.50%)
Apr 26, 2004	1.369	1.378	1.346	1.358	6,749,925	-0.02(-1.18%)
Apr 23, 2004	1.391	1.405	1.354	1.374	9,094,064	-0.01(-0.99%)
Apr 22, 2004	1.349	1.396	1.332	1.388	7,154,360	+0.04(+3.13%)
Apr 21, 2004	1.325	1.354	1.311	1.346	8,266,773	+0.02(+1.50%)
Apr 20, 2004	1.311	1.377	1.298	1.326	20,019,048	-0.04(-3.18%)
Apr 19, 2004	1.329	1.381	1.322	1.369	9,124,770	+0.05(+3.42%)
Apr 16, 2004	1.321	1.327	1.307	1.324	5,749,806	+0.00(+0.35%)
Apr 15, 2004	1.322	1.339	1.291	1.319	7,163,132	+0.00(+0.11%)
Apr 14, 2004	1.312	1.325	1.311	1.318	10,028,386	-0.01(-0.98%)
Apr 13, 2004	1.378	1.379	1.325	1.331	9,395,854	-0.01(-0.51%)
Apr 12, 2004	1.338	1.346	1.329	1.338	3,253,895	+0.00(+0.34%)
Apr 08, 2004	1.351	1.374	1.324	1.333	3,878,531	-0.00(-0.26%)
Apr 07, 2004	1.346	1.346	1.314	1.337	4,966,380	-0.01(-0.70%)
Apr 06, 2004	1.385	1.386	1.335	1.346	4,866,368	-0.04(-2.86%)
Apr 05, 2004	1.377	1.387	1.363	1.386	5,870,874	+0.02(+1.10%)
Apr 02, 2004	1.348	1.382	1.343	1.371	8,901,936	+0.05(+4.16%)
Apr 01, 2004	1.288	1.321	1.288	1.316	6,313,909	+0.03(+2.06%)
Mar 31, 2004	1.288	1.300	1.268	1.289	8,917,727	-0.00(-0.31%)
Mar 30, 2004	1.302	1.315	1.274	1.293	8,887,899	-0.01(-0.79%)
Mar 29, 2004	1.285	1.323	1.285	1.304	7,624,591	+0.03(+2.74%)
Mar 26, 2004	1.265	1.299	1.255	1.269	7,655,296	+0.01(+0.50%)
Mar 25, 2004	1.211	1.276	1.208	1.263	15,228,127	+0.06(+5.20%)
Mar 24, 2004	1.200	1.213	1.150	1.200	14,652,620	+0.01(+0.50%)
Mar 23, 2004	1.230	1.230	1.194	1.194	9,033,531	-0.02(-1.60%)
Mar 22, 2004	1.241	1.242	1.190	1.214	8,370,294	-0.04(-2.98%)
Mar 19, 2004	1.254	1.281	1.233	1.251	6,308,645	+0.00(+0.37%)
Mar 18, 2004	1.271	1.271	1.228	1.246	6,898,189	-0.02(-1.55%)
Mar 17, 2004	1.246	1.277	1.240	1.266	9,561,664	+0.03(+2.23%)
Mar 16, 2004	1.232	1.260	1.215	1.238	12,487,450	+0.02(+1.23%)
Mar 15, 2004	1.252	1.254	1.215	1.223	8,323,797	-0.02(-1.99%)
Mar 12, 2004	1.226	1.261	1.220	1.248	7,273,672	+0.03(+2.10%)
Mar 11, 2004	1.199	1.257	1.195	1.222	11,617,171	+0.02(+1.56%)
Mar 10, 2004	1.229	1.258	1.199	1.204	10,419,660	-0.03(-2.49%)
Mar 09, 2004	1.268	1.289	1.228	1.234	13,594,599	-0.04(-3.09%)
Mar 08, 2004	1.325	1.325	1.268	1.274	10,990,781	-0.05(-3.58%)
Mar 05, 2004	1.291	1.325	1.265	1.321	11,657,527	+0.02(+1.29%)
Mar 04, 2004	1.297	1.319	1.283	1.304	6,774,490	+0.02(+1.26%)
Mar 03, 2004	1.305	1.317	1.276	1.288	15,489,562	-0.02(-1.65%)
Mar 02, 2004	1.331	1.344	1.297	1.310	13,590,213	-0.05(-3.47%)
Mar 01, 2004	1.342	1.372	1.338	1.357	9,607,283	+0.01(+0.72%)
Feb 27, 2004	1.379	1.389	1.347	1.347	7,794,787	-0.02(-1.50%)
Feb 26, 2004	1.370	1.374	1.345	1.368	5,678,745	+0.00(+0.13%)
Feb 25, 2004	1.335	1.376	1.328	1.366	4,723,369	+0.03(+2.48%)
Feb 24, 2004	1.350	1.361	1.313	1.333	11,593,484	-0.03(-2.17%)
Feb 23, 2004	1.422	1.425	1.361	1.362	14,008,684	-0.02(-1.77%)
Feb 20, 2004	1.355	1.413	1.339	1.387	11,791,753	+0.03(+2.49%)
Feb 19, 2004	1.416	1.421	1.338	1.353	15,233,391	-0.05(-3.51%)
Feb 18, 2004	1.419	1.425	1.393	1.403	7,060,489	-0.01(-0.57%)
Feb 17, 2004	1.408	1.432	1.389	1.411	14,897,386	-0.02(-1.26%)
Feb 13, 2004	1.480	1.487	1.412	1.429	18,262,698	-0.05(-3.39%)
Feb 12, 2004	1.517	1.517	1.466	1.479	7,404,389	-0.01(-0.35%)
Feb 11, 2004	1.444	1.493	1.439	1.484	8,305,374	+0.04(+2.52%)
Feb 10, 2004	1.483	1.489	1.372	1.447	35,464,744	-0.03(-2.23%)
Feb 09, 2004	1.517	1.519	1.478	1.480	15,965,934	-0.03(-1.98%)
Feb 06, 2004	1.500	1.523	1.494	1.510	8,140,442	+0.00(+0.28%)
Feb 05, 2004	1.482	1.517	1.474	1.506	8,017,620	+0.03(+1.97%)
Feb 04, 2004	1.537	1.537	1.474	1.477	11,875,974	-0.07(-4.27%)
Feb 03, 2004	1.537	1.563	1.522	1.543	8,850,176	+0.01(+0.82%)