Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.398	7.596	7.378	7.465	8,414,475	+0.11(+1.47%)
Jul 28, 2006	7.198	7.398	7.146	7.357	4,437,957	+0.23(+3.25%)
Jul 27, 2006	7.154	7.206	7.058	7.125	11,172,360	-0.03(-0.46%)
Jul 26, 2006	7.117	7.268	7.067	7.158	3,806,685	+0.02(+0.24%)
Jul 25, 2006	7.177	7.200	7.036	7.141	4,588,453	-0.05(-0.71%)
Jul 24, 2006	6.959	7.222	6.960	7.193	4,540,614	+0.23(+3.36%)
Jul 21, 2006	7.077	7.088	6.859	6.959	5,456,460	-0.17(-2.32%)
Jul 20, 2006	7.389	7.403	7.084	7.124	4,821,187	-0.25(-3.34%)
Jul 19, 2006	7.101	7.465	7.101	7.370	8,213,314	+0.26(+3.59%)
Jul 18, 2006	7.101	7.133	6.902	7.115	7,855,614	+0.05(+0.66%)
Jul 17, 2006	7.096	7.161	7.010	7.068	3,347,516	-0.06(-0.78%)
Jul 14, 2006	7.292	7.292	7.047	7.124	5,527,736	-0.13(-1.82%)
Jul 13, 2006	7.399	7.500	7.204	7.256	5,436,274	-0.17(-2.32%)
Jul 12, 2006	7.525	7.678	7.409	7.428	15,053,431	+0.18(+2.50%)
Jul 11, 2006	7.227	7.247	7.011	7.247	10,027,759	-0.04(-0.53%)
Jul 10, 2006	7.490	7.541	7.216	7.286	6,055,426	-0.19(-2.61%)
Jul 07, 2006	7.724	7.733	7.454	7.481	5,959,748	-0.26(-3.41%)
Jul 06, 2006	7.642	7.794	7.610	7.745	3,753,179	+0.16(+2.06%)
Jul 05, 2006	7.791	7.794	7.523	7.589	5,566,267	-0.21(-2.73%)
Jul 03, 2006	7.728	7.814	7.679	7.802	2,078,475	+0.12(+1.60%)
Jun 30, 2006	7.713	7.792	7.655	7.679	7,620,367	-0.00(-0.06%)
Jun 29, 2006	7.311	7.684	7.275	7.684	7,191,206	+0.43(+5.99%)
Jun 28, 2006	7.326	7.326	7.101	7.250	7,668,131	-0.03(-0.44%)
Jun 27, 2006	7.580	7.594	7.252	7.281	6,761,080	-0.28(-3.71%)
Jun 26, 2006	7.606	7.630	7.457	7.562	3,525,858	-0.03(-0.33%)
Jun 23, 2006	7.342	7.679	7.336	7.587	6,555,429	+0.20(+2.70%)
Jun 22, 2006	7.376	7.415	7.235	7.387	4,572,890	-0.01(-0.15%)
Jun 21, 2006	7.164	7.435	7.142	7.399	10,738,286	+0.28(+3.89%)
Jun 20, 2006	7.079	7.150	6.911	7.122	8,058,739	+0.03(+0.43%)
Jun 19, 2006	7.246	7.312	6.999	7.091	9,135,319	-0.16(-2.22%)
Jun 16, 2006	7.181	7.269	7.090	7.252	8,066,178	+0.07(+0.97%)
Jun 15, 2006	6.845	7.210	6.845	7.182	7,041,785	+0.45(+6.71%)
Jun 14, 2006	6.645	6.746	6.558	6.731	5,555,915	+0.06(+0.94%)
Jun 13, 2006	6.725	6.837	6.525	6.668	8,356,481	-0.08(-1.18%)
Jun 12, 2006	7.082	7.169	6.739	6.748	6,630,635	-0.30(-4.19%)
Jun 09, 2006	7.027	7.320	6.987	7.043	9,362,429	+0.06(+0.87%)
Jun 08, 2006	6.895	7.018	6.710	6.983	9,920,548	+0.02(+0.33%)
Jun 07, 2006	7.055	7.122	6.944	6.960	4,002,296	-0.12(-1.64%)
Jun 06, 2006	6.976	7.106	6.911	7.076	7,483,443	+0.10(+1.47%)
Jun 05, 2006	7.133	7.193	6.957	6.974	4,978,355	-0.19(-2.63%)
Jun 02, 2006	7.215	7.284	6.994	7.162	6,688,015	+0.09(+1.26%)
Jun 01, 2006	6.725	7.116	6.725	7.073	11,705,656	+0.35(+5.17%)
May 31, 2006	6.599	6.787	6.539	6.725	9,228,558	+0.10(+1.53%)
May 30, 2006	6.827	6.881	6.572	6.624	7,480,596	-0.22(-3.17%)
May 26, 2006	7.022	7.044	6.821	6.840	6,442,525	-0.15(-2.10%)
May 25, 2006	6.978	7.039	6.906	6.987	7,728,542	+0.05(+0.77%)
May 24, 2006	7.210	7.207	6.772	6.934	10,209,030	-0.28(-3.83%)
May 23, 2006	7.270	7.330	7.181	7.210	7,917,692	+0.14(+1.98%)
May 22, 2006	7.289	7.289	6.904	7.069	12,502,075	-0.25(-3.40%)
May 19, 2006	7.285	7.385	7.145	7.318	7,273,496	+0.03(+0.38%)
May 18, 2006	7.335	7.384	7.267	7.291	6,524,385	-0.04(-0.51%)
May 17, 2006	7.560	7.588	7.276	7.328	8,083,400	-0.25(-3.32%)
May 16, 2006	7.507	7.603	7.455	7.580	7,099,178	+0.05(+0.70%)
May 15, 2006	7.421	7.564	7.416	7.528	5,618,041	+0.05(+0.73%)
May 12, 2006	7.774	7.774	7.455	7.473	8,494,186	-0.32(-4.08%)
May 11, 2006	7.823	7.919	7.670	7.791	6,860,737	-0.03(-0.35%)
May 10, 2006	7.837	7.878	7.764	7.818	4,949,409	-0.04(-0.54%)
May 09, 2006	7.837	7.865	7.778	7.861	3,792,569	+0.02(+0.22%)
May 08, 2006	7.865	7.887	7.694	7.843	5,133,343	-0.02(-0.29%)
May 05, 2006	7.824	7.900	7.740	7.866	3,685,048	+0.07(+0.89%)
May 04, 2006	7.668	7.876	7.607	7.797	5,670,617	+0.17(+2.26%)
May 03, 2006	7.569	7.941	7.531	7.625	21,248,308	+0.66(+9.55%)
May 02, 2006	7.130	7.130	6.925	6.960	9,001,479	-0.12(-1.66%)
May 01, 2006	7.341	7.343	7.048	7.077	6,820,609	-0.17(-2.39%)
Apr 28, 2006	7.284	7.334	7.212	7.251	3,242,491	+0.03(+0.43%)
Apr 27, 2006	7.124	7.344	7.050	7.220	5,231,635	+0.07(+1.02%)
Apr 26, 2006	7.259	7.295	7.130	7.147	3,734,940	-0.08(-1.07%)
Apr 25, 2006	7.245	7.278	7.167	7.224	2,834,609	-0.01(-0.11%)
Apr 24, 2006	7.153	7.254	7.072	7.232	3,828,933	+0.06(+0.87%)
Apr 21, 2006	7.281	7.301	7.082	7.170	5,601,491	-0.12(-1.61%)
Apr 20, 2006	7.259	7.418	7.247	7.287	5,988,243	+0.04(+0.52%)
Apr 19, 2006	7.243	7.272	7.113	7.250	6,878,243	+0.03(+0.47%)
Apr 18, 2006	7.142	7.248	7.128	7.215	5,888,485	+0.10(+1.46%)
Apr 17, 2006	6.897	7.174	6.896	7.112	13,213,019	+0.32(+4.65%)
Apr 13, 2006	6.795	6.809	6.657	6.796	3,603,279	+0.01(+0.10%)
Apr 12, 2006	6.484	6.816	6.579	6.789	10,123,774	+0.31(+4.71%)
Apr 11, 2006	6.580	6.610	6.435	6.484	4,668,871	-0.06(-0.99%)
Apr 10, 2006	6.610	6.623	6.527	6.549	4,721,605	-0.07(-1.05%)
Apr 07, 2006	6.692	6.735	6.570	6.618	4,018,618	-0.08(-1.17%)
Apr 06, 2006	6.780	6.813	6.673	6.697	6,855,640	-0.11(-1.57%)
Apr 05, 2006	6.929	6.950	6.784	6.804	6,632,938	-0.15(-2.20%)
Apr 04, 2006	6.794	6.978	6.756	6.957	5,660,388	+0.17(+2.43%)
Apr 03, 2006	6.820	6.837	6.723	6.791	5,025,361	+0.01(+0.15%)
Mar 31, 2006	6.804	6.826	6.678	6.781	4,146,216	-0.01(-0.13%)
Mar 30, 2006	6.864	6.896	6.714	6.790	5,951,629	-0.07(-0.98%)
Mar 29, 2006	6.724	6.905	6.713	6.857	5,574,751	+0.14(+2.07%)
Mar 28, 2006	6.604	6.836	6.577	6.718	7,381,812	+0.15(+2.22%)
Mar 27, 2006	6.580	6.608	6.487	6.572	4,093,723	-0.00(-0.03%)
Mar 24, 2006	6.552	6.593	6.511	6.575	4,169,263	+0.05(+0.79%)
Mar 23, 2006	6.403	6.552	6.346	6.523	5,568,206	+0.10(+1.54%)
Mar 22, 2006	6.273	6.441	6.258	6.424	3,915,378	+0.11(+1.81%)
Mar 21, 2006	6.349	6.454	6.281	6.310	5,323,892	-0.06(-1.02%)
Mar 20, 2006	6.477	6.525	6.372	6.375	3,322,290	-0.13(-2.00%)
Mar 17, 2006	6.470	6.525	6.430	6.505	4,143,874	+0.04(+0.56%)
Mar 16, 2006	6.525	6.554	6.436	6.469	4,972,517	-0.08(-1.25%)
Mar 15, 2006	6.509	6.551	6.428	6.551	3,671,919	+0.04(+0.63%)
Mar 14, 2006	6.439	6.510	6.392	6.510	2,974,060	+0.05(+0.83%)
Mar 13, 2006	6.407	6.522	6.407	6.456	2,878,601	+0.06(+0.91%)
Mar 10, 2006	6.308	6.494	6.263	6.398	4,063,343	+0.09(+1.35%)
Mar 09, 2006	6.396	6.433	6.311	6.313	3,109,549	-0.03(-0.54%)
Mar 08, 2006	6.413	6.425	6.318	6.347	4,833,991	-0.09(-1.47%)
Mar 07, 2006	6.424	6.454	6.368	6.441	5,249,729	+0.00(+0.05%)
Mar 06, 2006	6.697	6.702	6.415	6.438	3,644,495	-0.26(-3.83%)
Mar 03, 2006	6.603	6.771	6.541	6.694	4,102,242	+0.05(+0.81%)
Mar 02, 2006	6.683	6.689	6.544	6.641	5,593,985	-0.06(-0.90%)
Mar 01, 2006	6.563	6.732	6.514	6.701	6,739,915	+0.13(+2.05%)
Feb 28, 2006	6.657	6.657	6.463	6.567	5,578,580	-0.09(-1.35%)
Feb 27, 2006	6.538	6.731	6.538	6.657	4,906,983	+0.11(+1.71%)
Feb 24, 2006	6.478	6.556	6.453	6.545	3,373,111	+0.08(+1.22%)
Feb 23, 2006	6.437	6.566	6.412	6.466	4,339,648	+0.01(+0.11%)
Feb 22, 2006	6.224	6.521	6.211	6.460	6,354,260	+0.23(+3.68%)
Feb 21, 2006	6.291	6.359	6.163	6.231	4,017,640	-0.07(-1.05%)
Feb 17, 2006	6.272	6.389	6.258	6.297	4,741,007	+0.00(+0.04%)
Feb 16, 2006	6.324	6.333	6.209	6.294	3,629,379	+0.01(+0.18%)
Feb 15, 2006	6.219	6.342	6.167	6.283	5,842,756	+0.05(+0.79%)
Feb 14, 2006	6.154	6.264	6.110	6.234	5,395,549	+0.02(+0.26%)
Feb 13, 2006	6.281	6.291	6.127	6.218	6,654,085	-0.08(-1.27%)
Feb 10, 2006	6.256	6.340	6.236	6.298	9,742,084	+0.02(+0.36%)
Feb 09, 2006	6.185	6.417	6.185	6.275	23,826,554	+0.56(+9.77%)
Feb 08, 2006	5.883	5.963	5.659	5.716	9,024,990	-0.18(-3.13%)
Feb 07, 2006	5.772	5.940	5.737	5.901	10,758,499	+0.11(+1.91%)
Feb 06, 2006	5.740	5.826	5.736	5.791	5,257,599	+0.02(+0.34%)
Feb 03, 2006	5.814	5.837	5.729	5.771	3,382,042	-0.10(-1.65%)
Feb 02, 2006	6.026	6.070	5.845	5.868	6,562,162	-0.10(-1.61%)
Feb 01, 2006	5.924	6.018	5.886	5.964	4,382,872	-0.01(-0.10%)
Jan 31, 2006	5.887	5.980	5.848	5.969	5,048,425	+0.10(+1.71%)
Jan 30, 2006	5.801	5.899	5.801	5.869	5,880,476	+0.07(+1.16%)
Jan 27, 2006	5.748	5.879	5.724	5.802	5,019,470	+0.05(+0.93%)
Jan 26, 2006	5.744	5.796	5.682	5.748	3,872,631	+0.08(+1.33%)
Jan 25, 2006	5.777	5.801	5.654	5.673	3,842,255	-0.10(-1.81%)
Jan 24, 2006	5.645	5.797	5.638	5.778	4,536,996	+0.14(+2.47%)
Jan 23, 2006	5.724	5.794	5.628	5.639	5,207,974	-0.06(-0.98%)
Jan 20, 2006	5.892	5.907	5.689	5.695	6,593,161	-0.23(-3.92%)
Jan 19, 2006	5.768	5.958	5.734	5.927	8,731,732	+0.17(+2.97%)
Jan 18, 2006	5.548	5.795	5.529	5.756	7,648,721	+0.15(+2.64%)
Jan 17, 2006	5.630	5.672	5.547	5.608	6,408,016	-0.02(-0.30%)
Jan 13, 2006	5.679	5.699	5.608	5.625	4,093,140	-0.04(-0.74%)
Jan 12, 2006	5.715	5.722	5.637	5.667	6,757,821	-0.08(-1.31%)
Jan 11, 2006	5.618	5.862	5.617	5.743	11,730,457	-0.15(-2.53%)
Jan 10, 2006	5.956	6.001	5.863	5.892	5,582,186	-0.06(-1.07%)
Jan 09, 2006	5.846	5.977	5.842	5.956	6,212,690	+0.10(+1.75%)
Jan 06, 2006	5.794	5.893	5.749	5.853	4,276,956	+0.12(+2.11%)
Jan 05, 2006	5.798	5.821	5.706	5.732	5,496,316	-0.08(-1.35%)
Jan 04, 2006	5.801	5.820	5.699	5.811	6,232,811	+0.04(+0.61%)
Jan 03, 2006	5.692	5.811	5.593	5.776	8,401,464	+0.05(+0.80%)
Dec 30, 2005	5.743	5.765	5.688	5.730	3,405,839	-0.05(-0.89%)
Dec 29, 2005	5.786	5.869	5.746	5.781	5,921,923	+0.02(+0.36%)
Dec 28, 2005	5.811	5.865	5.699	5.761	3,987,316	-0.03(-0.59%)
Dec 27, 2005	5.907	5.922	5.748	5.795	4,000,914	-0.07(-1.26%)
Dec 23, 2005	5.946	5.981	5.829	5.869	4,298,077	-0.09(-1.45%)
Dec 22, 2005	5.863	5.960	5.844	5.956	5,842,370	+0.09(+1.57%)
Dec 21, 2005	5.812	5.868	5.776	5.863	6,284,778	+0.07(+1.18%)
Dec 20, 2005	5.729	5.811	5.716	5.795	6,061,984	+0.06(+0.97%)
Dec 19, 2005	5.736	5.811	5.688	5.739	7,216,599	+0.04(+0.66%)
Dec 16, 2005	5.642	5.734	5.635	5.702	10,227,410	-0.02(-0.30%)
Dec 15, 2005	5.616	5.724	5.616	5.719	8,966,913	+0.10(+1.81%)
Dec 14, 2005	5.653	5.669	5.597	5.617	6,240,088	-0.05(-0.90%)
Dec 13, 2005	5.659	5.689	5.568	5.669	6,554,222	+0.01(+0.22%)
Dec 12, 2005	5.650	5.689	5.580	5.656	6,990,704	+0.02(+0.30%)
Dec 09, 2005	5.528	5.646	5.509	5.639	5,606,333	+0.10(+1.85%)
Dec 08, 2005	5.591	5.642	5.485	5.536	5,685,641	-0.06(-1.02%)
Dec 07, 2005	5.573	5.650	5.560	5.593	5,016,131	+0.01(+0.20%)
Dec 06, 2005	5.529	5.629	5.529	5.582	6,338,499	+0.06(+1.12%)
Dec 05, 2005	5.606	5.623	5.478	5.520	5,918,660	-0.11(-1.96%)
Dec 02, 2005	5.651	5.671	5.571	5.631	4,129,197	-0.04(-0.70%)
Dec 01, 2005	5.541	5.751	5.541	5.671	9,099,920	+0.13(+2.39%)
Nov 30, 2005	5.580	5.585	5.523	5.539	6,073,222	-0.02(-0.41%)
Nov 29, 2005	5.548	5.610	5.528	5.561	4,114,243	+0.04(+0.70%)
Nov 28, 2005	5.630	5.640	5.484	5.523	3,534,631	-0.11(-1.90%)
Nov 25, 2005	5.583	5.630	5.574	5.630	1,369,768	+0.06(+1.00%)
Nov 23, 2005	5.563	5.585	5.519	5.574	3,357,921	-0.00(-0.02%)
Nov 22, 2005	5.504	5.582	5.472	5.575	4,584,168	+0.05(+0.85%)
Nov 21, 2005	5.535	5.575	5.441	5.528	4,633,068	+0.02(+0.29%)
Nov 18, 2005	5.576	5.579	5.468	5.512	5,044,661	-0.02(-0.29%)
Nov 17, 2005	5.454	5.528	5.417	5.528	6,889,078	+0.11(+1.95%)
Nov 16, 2005	5.460	5.528	5.373	5.422	10,344,752	-0.01(-0.27%)
Nov 15, 2005	5.368	5.467	5.357	5.437	11,563,586	+0.12(+2.32%)
Nov 14, 2005	5.185	5.351	5.159	5.314	7,691,573	+0.11(+2.08%)
Nov 11, 2005	5.234	5.237	5.150	5.206	4,271,174	-0.02(-0.39%)
Nov 10, 2005	5.158	5.238	5.091	5.226	5,070,835	+0.07(+1.42%)
Nov 09, 2005	5.148	5.166	5.097	5.153	2,849,137	+0.01(+0.11%)
Nov 08, 2005	5.133	5.177	5.104	5.148	3,449,805	-0.01(-0.11%)
Nov 07, 2005	5.175	5.198	5.075	5.153	4,822,946	+0.02(+0.33%)
Nov 04, 2005	5.152	5.167	5.055	5.136	4,170,268	+0.01(+0.13%)
Nov 03, 2005	4.945	5.172	4.945	5.129	9,089,107	+0.19(+3.81%)
Nov 02, 2005	4.942	5.015	4.900	4.941	10,269,994	-0.02(-0.39%)
Nov 01, 2005	5.021	5.069	4.925	4.961	7,378,706	-0.05(-1.05%)
Oct 31, 2005	5.060	5.134	4.937	5.013	13,703,648	-0.16(-3.11%)
Oct 28, 2005	5.027	5.230	5.009	5.174	9,844,395	+0.22(+4.51%)
Oct 27, 2005	5.164	5.164	4.950	4.950	8,916,447	-0.21(-4.04%)
Oct 26, 2005	5.200	5.289	5.136	5.159	6,636,302	-0.08(-1.48%)
Oct 25, 2005	5.249	5.283	5.188	5.237	3,004,725	-0.02(-0.41%)
Oct 24, 2005	5.144	5.295	5.134	5.258	7,152,013	+0.12(+2.37%)
Oct 21, 2005	5.054	5.145	5.014	5.136	6,204,536	+0.13(+2.60%)
Oct 20, 2005	5.063	5.128	4.947	5.006	7,125,957	-0.01(-0.20%)
Oct 19, 2005	4.973	5.032	4.816	5.017	11,672,178	+0.03(+0.69%)
Oct 18, 2005	5.066	5.071	4.982	4.982	5,385,355	-0.08(-1.66%)
Oct 17, 2005	5.101	5.105	5.015	5.067	5,507,843	-0.02(-0.38%)
Oct 14, 2005	4.991	5.099	4.980	5.086	3,450,375	+0.09(+1.87%)
Oct 13, 2005	4.983	5.017	4.914	4.993	6,465,896	-0.03(-0.59%)
Oct 12, 2005	5.180	5.280	4.955	5.022	11,874,706	-0.16(-2.99%)
Oct 11, 2005	5.307	5.396	5.136	5.177	12,989,054	+0.06(+1.20%)
Oct 10, 2005	5.062	5.127	5.005	5.116	9,593,404	+0.14(+2.84%)
Oct 07, 2005	4.913	5.047	4.900	4.974	5,521,937	+0.07(+1.49%)
Oct 06, 2005	5.058	5.058	4.862	4.901	6,873,230	-0.14(-2.69%)
Oct 05, 2005	5.154	5.158	5.037	5.037	6,716,505	-0.15(-2.84%)
Oct 04, 2005	5.238	5.270	5.170	5.184	6,375,521	-0.03(-0.66%)
Oct 03, 2005	5.321	5.357	5.209	5.218	8,708,413	-0.09(-1.74%)
Sep 30, 2005	5.235	5.322	5.159	5.311	4,845,550	+0.09(+1.81%)
Sep 29, 2005	5.158	5.256	5.142	5.216	5,552,805	+0.06(+1.10%)
Sep 28, 2005	5.182	5.193	5.108	5.159	4,898,688	-0.00(-0.02%)
Sep 27, 2005	5.151	5.203	5.115	5.160	7,415,470	+0.04(+0.78%)
Sep 26, 2005	5.107	5.161	5.062	5.120	6,778,793	+0.06(+1.15%)
Sep 23, 2005	5.062	5.068	4.963	5.062	3,762,745	+0.05(+0.93%)
Sep 22, 2005	5.015	5.047	4.838	5.015	9,522,532	-0.02(-0.48%)
Sep 21, 2005	5.193	5.193	5.029	5.039	4,765,312	-0.16(-2.98%)
Sep 20, 2005	5.210	5.340	5.163	5.194	7,057,221	+0.01(+0.29%)
Sep 19, 2005	5.241	5.291	5.166	5.180	3,723,271	-0.10(-1.94%)
Sep 16, 2005	5.267	5.308	5.182	5.282	7,200,786	+0.03(+0.50%)
Sep 15, 2005	5.345	5.369	5.253	5.256	3,970,674	-0.07(-1.39%)
Sep 14, 2005	5.405	5.428	5.330	5.330	3,785,538	-0.09(-1.72%)
Sep 13, 2005	5.519	5.521	5.405	5.423	3,326,803	-0.07(-1.31%)
Sep 12, 2005	5.487	5.575	5.471	5.495	5,446,196	-0.02(-0.29%)
Sep 09, 2005	5.322	5.515	5.279	5.511	7,929,548	+0.19(+3.56%)
Sep 08, 2005	5.255	5.331	5.255	5.322	5,073,428	+0.03(+0.63%)
Sep 07, 2005	5.312	5.330	5.223	5.289	3,689,460	-0.03(-0.47%)
Sep 06, 2005	5.262	5.314	5.224	5.314	4,012,854	+0.06(+1.06%)
Sep 02, 2005	5.320	5.329	5.247	5.258	2,820,489	-0.04(-0.71%)
Sep 01, 2005	5.168	5.345	5.161	5.296	7,275,672	+0.11(+2.04%)
Aug 31, 2005	5.139	5.202	5.113	5.190	6,880,116	+0.07(+1.29%)
Aug 30, 2005	5.181	5.213	5.101	5.124	5,346,772	-0.09(-1.75%)
Aug 29, 2005	5.196	5.237	5.177	5.215	5,470,282	-0.00(-0.07%)
Aug 26, 2005	5.233	5.266	5.201	5.218	3,582,426	-0.03(-0.65%)
Aug 25, 2005	5.194	5.267	5.194	5.253	5,139,216	+0.05(+0.96%)
Aug 24, 2005	5.109	5.267	5.104	5.202	7,055,712	+0.09(+1.74%)
Aug 23, 2005	5.056	5.125	5.056	5.113	7,410,232	+0.02(+0.38%)
Aug 22, 2005	5.201	5.208	4.987	5.094	13,912,137	-0.12(-2.27%)
Aug 19, 2005	5.190	5.258	5.172	5.213	4,364,444	+0.01(+0.26%)
Aug 18, 2005	5.249	5.255	5.165	5.199	6,578,765	-0.07(-1.30%)
Aug 17, 2005	5.151	5.296	5.050	5.267	9,524,887	+0.11(+2.14%)
Aug 16, 2005	5.223	5.286	5.146	5.157	7,899,075	-0.10(-1.87%)
Aug 15, 2005	5.266	5.290	5.242	5.255	4,485,415	-0.05(-0.90%)
Aug 12, 2005	5.356	5.430	5.243	5.303	7,793,892	-0.13(-2.33%)
Aug 11, 2005	5.361	5.444	5.352	5.429	6,398,572	+0.06(+1.13%)
Aug 10, 2005	5.528	5.532	5.319	5.369	8,232,817	-0.13(-2.30%)
Aug 09, 2005	5.470	5.526	5.426	5.495	5,122,736	+0.07(+1.24%)
Aug 08, 2005	5.449	5.511	5.392	5.428	3,438,645	-0.02(-0.29%)
Aug 05, 2005	5.566	5.604	5.392	5.444	7,440,749	-0.14(-2.57%)
Aug 04, 2005	5.586	5.642	5.535	5.588	4,879,922	-0.06(-1.01%)
Aug 03, 2005	5.641	5.688	5.608	5.645	6,618,252	+0.01(+0.14%)
Aug 02, 2005	5.633	5.654	5.568	5.637	5,801,330	+0.03(+0.57%)