Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.28	10.33	10.19	10.19	9,001,882	-0.14(-1.35%)
Apr 27, 2007	10.14	10.37	10.09	10.33	7,462,962	+0.17(+1.63%)
Apr 26, 2007	10.18	10.24	10.09	10.16	4,919,730	-0.05(-0.46%)
Apr 25, 2007	9.984	10.25	9.911	10.21	6,395,519	+0.23(+2.27%)
Apr 24, 2007	10.09	10.10	9.953	9.984	4,091,614	-0.08(-0.76%)
Apr 23, 2007	10.09	10.14	10.00	10.06	4,744,731	+0.01(+0.06%)
Apr 20, 2007	10.02	10.18	9.885	10.05	7,952,823	+0.20(+2.01%)
Apr 19, 2007	9.982	9.982	9.788	9.856	5,276,474	-0.16(-1.58%)
Apr 18, 2007	10.02	10.07	9.936	10.01	8,140,214	-0.07(-0.64%)
Apr 17, 2007	9.948	10.12	9.948	10.08	9,003,474	+0.07(+0.72%)
Apr 16, 2007	10.01	10.04	9.935	10.01	6,436,375	+0.05(+0.48%)
Apr 13, 2007	9.867	10.13	9.860	9.960	13,005,692	+0.21(+2.20%)
Apr 12, 2007	9.461	9.842	9.438	9.746	12,006,911	+0.26(+2.76%)
Apr 11, 2007	9.630	9.643	9.421	9.484	16,424,783	-0.28(-2.88%)
Apr 10, 2007	9.803	9.803	9.607	9.765	8,323,152	-0.04(-0.43%)
Apr 09, 2007	9.909	9.952	9.732	9.807	8,311,190	-0.08(-0.83%)
Apr 05, 2007	9.908	9.943	9.681	9.889	11,874,083	-0.11(-1.13%)
Apr 04, 2007	10.18	10.19	10.00	10.00	6,461,260	-0.13(-1.33%)
Apr 03, 2007	9.852	10.20	9.818	10.14	8,981,253	+0.35(+3.59%)
Apr 02, 2007	10.09	10.09	9.675	9.786	14,639,474	-0.28(-2.74%)
Mar 30, 2007	10.26	10.26	9.926	10.06	9,238,055	-0.16(-1.58%)
Mar 29, 2007	10.36	10.41	10.11	10.22	9,397,017	-0.08(-0.74%)
Mar 28, 2007	10.51	10.53	10.27	10.30	10,594,659	-0.29(-2.78%)
Mar 27, 2007	10.72	10.74	10.56	10.59	5,992,906	-0.19(-1.77%)
Mar 26, 2007	10.63	10.79	10.57	10.78	6,104,327	+0.19(+1.81%)
Mar 23, 2007	10.63	10.66	10.53	10.59	3,003,116	-0.01(-0.06%)
Mar 22, 2007	10.66	10.70	10.51	10.60	4,091,614	-0.00(-0.01%)
Mar 21, 2007	10.45	10.67	10.31	10.60	6,065,204	+0.19(+1.86%)
Mar 20, 2007	10.36	10.43	10.30	10.41	3,994,663	+0.08(+0.81%)
Mar 19, 2007	10.16	10.34	10.13	10.32	4,549,984	+0.20(+1.96%)
Mar 16, 2007	10.14	10.16	10.02	10.13	7,557,100	-0.01(-0.11%)
Mar 15, 2007	10.22	10.31	10.09	10.14	6,205,032	-0.10(-0.99%)
Mar 14, 2007	10.09	10.28	9.961	10.24	7,299,478	+0.13(+1.27%)
Mar 13, 2007	10.46	10.41	10.07	10.11	7,723,186	-0.35(-3.36%)
Mar 12, 2007	10.37	10.49	10.35	10.46	4,009,595	+0.03(+0.27%)
Mar 09, 2007	10.48	10.53	10.36	10.43	5,982,681	+0.06(+0.55%)
Mar 08, 2007	10.35	10.43	10.27	10.38	7,820,904	+0.15(+1.45%)
Mar 07, 2007	10.16	10.24	10.10	10.23	5,363,809	-0.01(-0.14%)
Mar 06, 2007	9.868	10.25	9.866	10.24	12,134,149	+0.50(+5.10%)
Mar 05, 2007	9.734	9.945	9.714	9.745	9,082,067	-0.16(-1.66%)
Mar 02, 2007	10.08	10.14	9.908	9.909	6,384,996	-0.28(-2.73%)
Mar 01, 2007	9.957	10.29	9.840	10.19	13,615,427	-0.09(-0.92%)
Feb 28, 2007	10.01	10.35	9.832	10.28	11,276,043	+0.20(+2.01%)
Feb 27, 2007	10.55	10.60	10.03	10.08	14,650,923	-0.64(-5.97%)
Feb 26, 2007	10.82	10.83	10.66	10.72	3,837,403	-0.06(-0.59%)
Feb 23, 2007	10.74	10.82	10.66	10.78	5,462,255	+0.02(+0.22%)
Feb 22, 2007	10.77	10.89	10.57	10.76	6,674,566	-0.02(-0.21%)
Feb 21, 2007	10.74	10.78	10.69	10.78	4,108,475	+0.00(+0.00%)
Feb 20, 2007	10.64	10.79	10.55	10.78	5,664,656	+0.10(+0.96%)
Feb 16, 2007	10.78	10.78	10.68	10.68	3,953,729	-0.09(-0.85%)
Feb 15, 2007	10.71	10.78	10.68	10.77	5,593,165	+0.02(+0.17%)
Feb 14, 2007	10.54	10.76	10.52	10.75	7,520,127	+0.21(+1.99%)
Feb 13, 2007	10.60	10.60	10.50	10.54	5,897,486	+0.00(+0.03%)
Feb 12, 2007	10.38	10.57	10.37	10.54	6,421,952	+0.01(+0.11%)
Feb 09, 2007	10.67	10.75	10.47	10.53	6,362,397	-0.19(-1.75%)
Feb 08, 2007	10.76	10.81	10.69	10.71	8,670,435	-0.10(-0.94%)
Feb 07, 2007	10.61	10.82	10.60	10.81	8,073,789	+0.25(+2.38%)
Feb 06, 2007	10.61	10.71	10.42	10.56	8,826,831	-0.03(-0.30%)
Feb 05, 2007	10.23	10.66	10.14	10.60	22,930,740	+0.81(+8.30%)
Feb 02, 2007	9.746	9.848	9.698	9.783	8,886,254	+0.07(+0.74%)
Feb 01, 2007	9.733	9.750	9.651	9.712	5,662,143	-0.01(-0.11%)
Jan 31, 2007	9.701	9.731	9.606	9.722	6,895,373	+0.02(+0.22%)
Jan 30, 2007	9.586	9.714	9.569	9.700	7,219,723	+0.13(+1.32%)
Jan 29, 2007	9.446	9.683	9.410	9.574	5,274,351	+0.10(+1.05%)
Jan 26, 2007	9.532	9.565	9.396	9.475	3,403,769	-0.02(-0.24%)
Jan 25, 2007	9.545	9.563	9.448	9.497	6,023,843	-0.12(-1.20%)
Jan 24, 2007	9.454	9.623	9.363	9.612	5,374,547	+0.20(+2.08%)
Jan 23, 2007	9.301	9.460	9.301	9.416	5,026,466	+0.11(+1.21%)
Jan 22, 2007	9.306	9.345	9.199	9.304	5,563,596	-0.00(-0.05%)
Jan 19, 2007	9.198	9.318	9.119	9.308	5,768,875	+0.05(+0.58%)
Jan 18, 2007	9.392	9.421	9.217	9.255	5,190,600	-0.12(-1.24%)
Jan 17, 2007	9.338	9.395	9.290	9.371	6,125,356	+0.03(+0.35%)
Jan 16, 2007	9.337	9.388	9.307	9.338	6,572,746	+0.05(+0.59%)
Jan 12, 2007	9.228	9.326	9.142	9.283	5,198,087	+0.06(+0.66%)
Jan 11, 2007	8.998	9.232	8.949	9.223	7,286,388	+0.28(+3.12%)
Jan 10, 2007	8.880	8.976	8.809	8.943	6,566,149	-0.01(-0.08%)
Jan 09, 2007	8.971	8.986	8.837	8.950	5,163,728	+0.02(+0.27%)
Jan 08, 2007	8.794	8.996	8.758	8.926	6,082,491	+0.14(+1.56%)
Jan 05, 2007	8.888	8.928	8.640	8.789	6,730,213	-0.12(-1.34%)
Jan 04, 2007	8.819	8.951	8.783	8.909	6,262,144	+0.05(+0.51%)
Jan 03, 2007	8.858	9.037	8.634	8.864	10,601,046	+0.07(+0.78%)
Dec 29, 2006	8.854	8.891	8.754	8.795	3,212,408	-0.08(-0.91%)
Dec 28, 2006	8.823	8.913	8.726	8.876	3,830,986	+0.02(+0.22%)
Dec 27, 2006	8.762	8.897	8.758	8.857	4,014,591	+0.17(+1.98%)
Dec 26, 2006	8.689	8.777	8.611	8.685	4,184,940	+0.01(+0.17%)
Dec 22, 2006	8.800	8.851	8.580	8.670	6,563,298	-0.16(-1.79%)
Dec 21, 2006	8.891	8.987	8.781	8.828	4,175,702	-0.07(-0.74%)
Dec 20, 2006	8.992	8.994	8.860	8.894	3,895,081	-0.09(-0.95%)
Dec 19, 2006	9.002	9.021	8.829	8.980	6,401,529	-0.03(-0.34%)
Dec 18, 2006	9.024	9.190	8.932	9.011	6,740,174	-0.16(-1.73%)
Dec 15, 2006	9.267	9.267	9.147	9.169	8,046,255	-0.03(-0.27%)
Dec 14, 2006	9.135	9.258	9.131	9.194	5,519,582	+0.08(+0.86%)
Dec 13, 2006	9.116	9.190	9.076	9.116	4,575,013	+0.06(+0.69%)
Dec 12, 2006	9.048	9.116	8.962	9.053	7,148,789	-0.03(-0.29%)
Dec 11, 2006	9.167	9.233	9.072	9.079	5,378,833	-0.12(-1.26%)
Dec 08, 2006	9.121	9.281	9.035	9.195	5,200,658	+0.04(+0.49%)
Dec 07, 2006	9.320	9.320	9.098	9.151	4,593,989	-0.10(-1.12%)
Dec 06, 2006	9.274	9.302	9.155	9.255	3,879,830	-0.02(-0.21%)
Dec 05, 2006	9.351	9.390	9.233	9.274	5,121,938	-0.10(-1.03%)
Dec 04, 2006	9.233	9.403	9.233	9.371	5,303,429	+0.20(+2.23%)
Dec 01, 2006	9.345	9.347	9.062	9.167	6,298,192	-0.13(-1.40%)
Nov 30, 2006	9.161	9.298	9.128	9.297	6,538,497	+0.16(+1.75%)
Nov 29, 2006	9.068	9.146	9.029	9.137	5,469,225	+0.10(+1.15%)
Nov 28, 2006	8.868	9.049	8.843	9.033	5,044,376	+0.18(+1.99%)
Nov 27, 2006	9.087	9.095	8.841	8.857	7,022,866	-0.23(-2.52%)
Nov 24, 2006	9.069	9.116	9.062	9.086	1,687,766	-0.06(-0.70%)
Nov 22, 2006	9.064	9.175	9.019	9.150	4,064,259	+0.09(+0.94%)
Nov 21, 2006	9.084	9.084	9.011	9.064	6,988,502	-0.06(-0.70%)
Nov 20, 2006	9.174	9.206	9.079	9.128	6,500,510	-0.00(-0.02%)
Nov 17, 2006	9.119	9.204	9.060	9.130	10,151,650	-0.02(-0.17%)
Nov 16, 2006	9.187	9.199	9.039	9.146	91,786,496	+0.02(+0.17%)
Nov 15, 2006	9.101	9.166	9.062	9.130	8,725,459	+0.06(+0.69%)
Nov 14, 2006	9.068	9.079	8.845	9.068	12,944,834	+0.31(+3.58%)
Nov 13, 2006	8.680	8.777	8.640	8.754	4,606,587	+0.06(+0.73%)
Nov 10, 2006	8.661	8.719	8.600	8.690	2,818,638	+0.03(+0.38%)
Nov 09, 2006	8.796	8.797	8.597	8.657	5,449,749	-0.13(-1.52%)
Nov 08, 2006	8.730	8.870	8.660	8.791	7,014,488	-0.02(-0.18%)
Nov 07, 2006	8.738	8.884	8.688	8.807	7,939,492	+0.09(+1.05%)
Nov 06, 2006	8.492	8.777	8.469	8.715	9,563,462	+0.24(+2.85%)
Nov 03, 2006	8.422	8.557	8.152	8.474	13,458,259	-0.08(-0.88%)
Nov 02, 2006	8.351	8.678	8.350	8.549	13,793,904	+0.06(+0.66%)
Nov 01, 2006	8.609	8.657	8.269	8.493	18,505,960	-0.09(-1.02%)
Oct 31, 2006	8.851	8.869	8.560	8.581	9,161,818	-0.28(-3.19%)
Oct 30, 2006	8.864	8.946	8.710	8.864	7,771,850	-0.02(-0.27%)
Oct 27, 2006	9.051	9.059	8.861	8.888	3,349,214	-0.16(-1.78%)
Oct 26, 2006	8.966	9.052	8.926	9.048	3,954,426	+0.12(+1.37%)
Oct 25, 2006	8.873	8.991	8.820	8.926	4,705,709	+0.04(+0.49%)
Oct 24, 2006	8.866	8.927	8.801	8.883	2,641,546	-0.00(-0.04%)
Oct 23, 2006	8.709	8.910	8.653	8.886	4,007,090	+0.14(+1.64%)
Oct 20, 2006	8.813	8.878	8.668	8.743	4,878,716	-0.09(-0.99%)
Oct 19, 2006	8.810	8.831	8.703	8.831	3,439,698	+0.01(+0.09%)
Oct 18, 2006	8.937	8.958	8.754	8.823	3,970,564	-0.02(-0.22%)
Oct 17, 2006	8.866	8.907	8.726	8.842	4,129,802	-0.09(-1.05%)
Oct 16, 2006	8.867	8.986	8.826	8.935	7,208,489	+0.13(+1.49%)
Oct 13, 2006	8.777	8.916	8.761	8.804	4,745,858	+0.04(+0.44%)
Oct 12, 2006	8.705	8.777	8.614	8.766	5,585,116	+0.13(+1.45%)
Oct 11, 2006	8.868	8.934	8.546	8.640	8,630,250	-0.09(-1.02%)
Oct 10, 2006	8.680	8.815	8.636	8.729	5,960,073	+0.10(+1.15%)
Oct 09, 2006	8.486	8.714	8.466	8.630	3,693,715	+0.11(+1.34%)
Oct 06, 2006	8.549	8.611	8.461	8.516	2,471,947	-0.08(-0.97%)
Oct 05, 2006	8.506	8.642	8.460	8.599	4,342,701	+0.07(+0.87%)
Oct 04, 2006	8.336	8.525	8.281	8.525	4,654,580	+0.19(+2.23%)
Oct 03, 2006	8.291	8.471	8.190	8.339	5,141,550	+0.06(+0.73%)
Oct 02, 2006	8.483	8.524	8.242	8.279	6,076,617	-0.16(-1.86%)
Sep 29, 2006	8.584	8.597	8.420	8.436	5,537,071	-0.11(-1.33%)
Sep 28, 2006	8.638	8.704	8.478	8.550	6,226,267	-0.01(-0.07%)
Sep 27, 2006	8.530	8.737	8.509	8.556	8,259,096	+0.05(+0.59%)
Sep 26, 2006	8.508	8.523	8.355	8.506	6,368,643	-0.01(-0.07%)
Sep 25, 2006	8.272	8.511	8.221	8.511	5,322,743	+0.23(+2.79%)
Sep 22, 2006	8.327	8.345	8.210	8.280	3,409,853	-0.08(-1.00%)
Sep 21, 2006	8.338	8.526	8.304	8.363	8,581,139	+0.08(+0.99%)
Sep 20, 2006	8.239	8.389	8.172	8.281	8,089,361	+0.11(+1.34%)
Sep 19, 2006	8.318	8.354	8.094	8.172	4,955,475	-0.10(-1.19%)
Sep 18, 2006	8.187	8.373	8.161	8.270	4,680,127	+0.11(+1.37%)
Sep 15, 2006	8.395	8.470	8.063	8.158	11,172,640	-0.18(-2.20%)
Sep 14, 2006	8.293	8.404	8.156	8.342	5,335,143	-0.01(-0.14%)
Sep 13, 2006	8.190	8.459	8.175	8.353	8,916,346	+0.18(+2.20%)
Sep 12, 2006	7.927	8.191	7.906	8.173	5,032,050	+0.24(+2.99%)
Sep 11, 2006	7.865	7.986	7.761	7.936	3,783,498	+0.04(+0.53%)
Sep 08, 2006	7.838	7.990	7.838	7.894	3,140,325	+0.03(+0.42%)
Sep 07, 2006	7.941	8.019	7.801	7.861	4,728,632	-0.10(-1.22%)
Sep 06, 2006	8.066	8.110	7.948	7.957	4,784,700	-0.19(-2.36%)
Sep 05, 2006	7.986	8.169	7.925	8.150	5,679,965	+0.20(+2.52%)
Sep 01, 2006	8.027	8.088	7.948	7.949	3,715,187	-0.02(-0.24%)
Aug 31, 2006	8.081	8.123	7.954	7.969	4,305,345	-0.08(-0.98%)
Aug 30, 2006	8.086	8.102	7.953	8.047	3,522,489	+0.01(+0.07%)
Aug 29, 2006	8.116	8.159	7.838	8.042	8,694,696	-0.07(-0.91%)
Aug 28, 2006	7.864	8.116	7.808	8.116	4,191,998	+0.24(+3.07%)
Aug 25, 2006	7.890	8.017	7.859	7.874	4,263,349	-0.07(-0.89%)
Aug 24, 2006	7.951	7.961	7.809	7.945	2,481,220	+0.06(+0.78%)
Aug 23, 2006	8.108	8.120	7.838	7.883	3,787,441	-0.16(-2.03%)
Aug 22, 2006	7.960	8.076	7.888	8.046	3,159,310	+0.10(+1.29%)
Aug 21, 2006	8.062	8.062	7.867	7.944	3,188,256	-0.13(-1.60%)
Aug 18, 2006	8.004	8.093	7.899	8.073	4,959,182	+0.07(+0.85%)
Aug 17, 2006	8.028	8.067	7.938	8.004	5,537,689	-0.03(-0.38%)
Aug 16, 2006	7.963	8.086	7.853	8.035	7,151,144	+0.11(+1.38%)
Aug 15, 2006	7.733	7.944	7.631	7.925	6,521,363	+0.32(+4.26%)
Aug 14, 2006	7.542	7.735	7.542	7.602	4,033,857	+0.11(+1.51%)
Aug 11, 2006	7.497	7.569	7.422	7.489	2,955,233	-0.06(-0.83%)
Aug 10, 2006	7.417	7.638	7.369	7.552	4,621,786	+0.16(+2.22%)
Aug 09, 2006	7.621	7.669	7.386	7.387	6,102,046	-0.19(-2.48%)
Aug 08, 2006	7.734	7.751	7.523	7.576	4,975,802	-0.11(-1.41%)
Aug 07, 2006	7.764	7.808	7.607	7.684	5,338,981	-0.11(-1.40%)
Aug 04, 2006	8.103	8.206	7.695	7.793	8,980,845	-0.22(-2.76%)
Aug 03, 2006	7.655	8.145	7.629	8.014	10,167,709	+0.35(+4.58%)
Aug 02, 2006	7.743	7.859	7.596	7.663	13,898,916	+0.42(+5.84%)
Aug 01, 2006	7.352	7.394	7.193	7.240	7,273,760	-0.22(-3.01%)
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%)