Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	8.850	8.869	8.560	8.580	9,162,590	-0.28(-3.19%)
Oct 30, 2006	8.863	8.945	8.709	8.863	7,772,504	-0.02(-0.27%)
Oct 27, 2006	9.050	9.058	8.861	8.887	3,349,496	-0.16(-1.78%)
Oct 26, 2006	8.965	9.051	8.926	9.047	3,954,759	+0.12(+1.37%)
Oct 25, 2006	8.872	8.990	8.820	8.926	4,706,105	+0.04(+0.49%)
Oct 24, 2006	8.865	8.927	8.800	8.882	2,641,769	-0.00(-0.04%)
Oct 23, 2006	8.708	8.910	8.652	8.886	4,007,428	+0.14(+1.64%)
Oct 20, 2006	8.813	8.878	8.667	8.742	4,879,127	-0.09(-0.99%)
Oct 19, 2006	8.809	8.830	8.702	8.830	3,439,988	+0.01(+0.09%)
Oct 18, 2006	8.936	8.957	8.753	8.822	3,970,899	-0.02(-0.22%)
Oct 17, 2006	8.865	8.906	8.725	8.841	4,130,150	-0.09(-1.05%)
Oct 16, 2006	8.866	8.985	8.825	8.935	7,209,096	+0.13(+1.49%)
Oct 13, 2006	8.776	8.915	8.760	8.804	4,746,258	+0.04(+0.44%)
Oct 12, 2006	8.704	8.776	8.613	8.765	5,585,586	+0.13(+1.45%)
Oct 11, 2006	8.867	8.934	8.545	8.639	8,630,977	-0.09(-1.02%)
Oct 10, 2006	8.679	8.814	8.635	8.728	5,960,575	+0.10(+1.15%)
Oct 09, 2006	8.486	8.714	8.465	8.629	3,694,027	+0.11(+1.34%)
Oct 06, 2006	8.548	8.610	8.460	8.515	2,472,155	-0.08(-0.97%)
Oct 05, 2006	8.505	8.642	8.459	8.598	4,343,066	+0.07(+0.87%)
Oct 04, 2006	8.335	8.524	8.280	8.524	4,654,972	+0.19(+2.23%)
Oct 03, 2006	8.291	8.471	8.189	8.339	5,141,983	+0.06(+0.73%)
Oct 02, 2006	8.482	8.523	8.242	8.278	6,077,129	-0.16(-1.86%)
Sep 29, 2006	8.584	8.597	8.419	8.435	5,537,537	-0.11(-1.33%)
Sep 28, 2006	8.637	8.703	8.477	8.549	6,226,791	-0.01(-0.07%)
Sep 27, 2006	8.529	8.736	8.508	8.555	8,259,792	+0.05(+0.59%)
Sep 26, 2006	8.507	8.522	8.354	8.505	6,369,180	-0.01(-0.07%)
Sep 25, 2006	8.271	8.511	8.220	8.511	5,323,191	+0.23(+2.79%)
Sep 22, 2006	8.326	8.344	8.210	8.279	3,410,140	-0.08(-0.99%)
Sep 21, 2006	8.337	8.525	8.303	8.362	8,581,862	+0.08(+0.99%)
Sep 20, 2006	8.238	8.389	8.171	8.280	8,090,043	+0.11(+1.34%)
Sep 19, 2006	8.317	8.353	8.094	8.171	4,955,893	-0.10(-1.19%)
Sep 18, 2006	8.186	8.373	8.161	8.269	4,680,521	+0.11(+1.37%)
Sep 15, 2006	8.394	8.470	8.063	8.157	11,173,582	-0.18(-2.20%)
Sep 14, 2006	8.292	8.404	8.155	8.341	5,335,593	-0.01(-0.14%)
Sep 13, 2006	8.189	8.458	8.174	8.352	8,917,097	+0.18(+2.20%)
Sep 12, 2006	7.926	8.190	7.905	8.172	5,032,474	+0.24(+2.99%)
Sep 11, 2006	7.864	7.985	7.761	7.935	3,783,817	+0.04(+0.53%)
Sep 08, 2006	7.837	7.990	7.837	7.893	3,140,590	+0.03(+0.42%)
Sep 07, 2006	7.941	8.018	7.801	7.860	4,729,031	-0.10(-1.22%)
Sep 06, 2006	8.065	8.109	7.948	7.957	4,785,104	-0.19(-2.36%)
Sep 05, 2006	7.985	8.169	7.925	8.149	5,680,443	+0.20(+2.52%)
Sep 01, 2006	8.026	8.088	7.948	7.949	3,715,500	-0.02(-0.24%)
Aug 31, 2006	8.080	8.122	7.953	7.968	4,305,708	-0.08(-0.98%)
Aug 30, 2006	8.086	8.101	7.952	8.047	3,522,786	+0.01(+0.07%)
Aug 29, 2006	8.115	8.158	7.837	8.041	8,695,429	-0.07(-0.91%)
Aug 28, 2006	7.863	8.115	7.807	8.115	4,192,351	+0.24(+3.07%)
Aug 25, 2006	7.889	8.016	7.859	7.874	4,263,708	-0.07(-0.89%)
Aug 24, 2006	7.950	7.960	7.809	7.944	2,481,429	+0.06(+0.78%)
Aug 23, 2006	8.107	8.120	7.837	7.883	3,787,760	-0.16(-2.03%)
Aug 22, 2006	7.959	8.075	7.887	8.046	3,159,576	+0.10(+1.29%)
Aug 21, 2006	8.062	8.062	7.867	7.943	3,188,525	-0.13(-1.60%)
Aug 18, 2006	8.003	8.092	7.899	8.072	4,959,600	+0.07(+0.85%)
Aug 17, 2006	8.027	8.066	7.937	8.003	5,538,156	-0.03(-0.38%)
Aug 16, 2006	7.962	8.086	7.852	8.034	7,151,747	+0.11(+1.38%)
Aug 15, 2006	7.732	7.943	7.631	7.925	6,521,913	+0.32(+4.26%)
Aug 14, 2006	7.542	7.734	7.542	7.601	4,034,197	+0.11(+1.51%)
Aug 11, 2006	7.496	7.568	7.421	7.488	2,955,482	-0.06(-0.83%)
Aug 10, 2006	7.416	7.638	7.369	7.551	4,622,176	+0.16(+2.22%)
Aug 09, 2006	7.620	7.668	7.386	7.387	6,102,560	-0.19(-2.48%)
Aug 08, 2006	7.733	7.750	7.522	7.575	4,976,221	-0.11(-1.41%)
Aug 07, 2006	7.763	7.807	7.607	7.683	5,339,431	-0.11(-1.40%)
Aug 04, 2006	8.103	8.205	7.695	7.793	8,981,601	-0.22(-2.76%)
Aug 03, 2006	7.655	8.145	7.628	8.014	10,168,566	+0.35(+4.58%)
Aug 02, 2006	7.742	7.859	7.595	7.663	13,900,088	+0.42(+5.84%)
Aug 01, 2006	7.352	7.394	7.192	7.240	7,274,373	-0.22(-3.01%)
Jul 31, 2006	7.397	7.595	7.378	7.464	8,415,184	+0.11(+1.47%)
Jul 28, 2006	7.198	7.397	7.145	7.356	4,438,331	+0.23(+3.25%)
Jul 27, 2006	7.154	7.206	7.057	7.125	11,173,301	-0.03(-0.46%)
Jul 26, 2006	7.117	7.267	7.067	7.158	3,807,006	+0.02(+0.24%)
Jul 25, 2006	7.176	7.200	7.036	7.141	4,588,840	-0.05(-0.71%)
Jul 24, 2006	6.958	7.222	6.959	7.192	4,540,997	+0.23(+3.36%)
Jul 21, 2006	7.077	7.087	6.858	6.958	5,456,920	-0.17(-2.32%)
Jul 20, 2006	7.388	7.403	7.084	7.124	4,821,593	-0.25(-3.34%)
Jul 19, 2006	7.101	7.464	7.101	7.370	8,214,006	+0.26(+3.59%)
Jul 18, 2006	7.101	7.133	6.901	7.114	7,856,276	+0.05(+0.66%)
Jul 17, 2006	7.095	7.160	7.010	7.068	3,347,798	-0.06(-0.78%)
Jul 14, 2006	7.291	7.291	7.046	7.124	5,528,202	-0.13(-1.82%)
Jul 13, 2006	7.398	7.500	7.203	7.256	5,436,732	-0.17(-2.32%)
Jul 12, 2006	7.525	7.677	7.408	7.428	15,054,699	+0.18(+2.50%)
Jul 11, 2006	7.226	7.247	7.011	7.247	10,028,604	-0.04(-0.53%)
Jul 10, 2006	7.489	7.541	7.216	7.285	6,055,936	-0.19(-2.61%)
Jul 07, 2006	7.723	7.733	7.453	7.480	5,960,250	-0.26(-3.41%)
Jul 06, 2006	7.641	7.794	7.609	7.745	3,753,495	+0.16(+2.06%)
Jul 05, 2006	7.790	7.794	7.522	7.589	5,566,736	-0.21(-2.73%)
Jul 03, 2006	7.728	7.813	7.679	7.802	2,078,650	+0.12(+1.60%)
Jun 30, 2006	7.713	7.791	7.655	7.679	7,621,009	-0.00(-0.06%)
Jun 29, 2006	7.310	7.683	7.274	7.683	7,191,812	+0.43(+5.99%)
Jun 28, 2006	7.325	7.325	7.101	7.249	7,668,777	-0.03(-0.44%)
Jun 27, 2006	7.579	7.593	7.251	7.281	6,761,650	-0.28(-3.71%)
Jun 26, 2006	7.606	7.630	7.456	7.561	3,526,155	-0.03(-0.33%)
Jun 23, 2006	7.341	7.679	7.336	7.586	6,555,981	+0.20(+2.70%)
Jun 22, 2006	7.375	7.414	7.234	7.387	4,573,275	-0.01(-0.15%)
Jun 21, 2006	7.163	7.435	7.142	7.398	10,739,191	+0.28(+3.89%)
Jun 20, 2006	7.078	7.150	6.910	7.121	8,059,418	+0.03(+0.43%)
Jun 19, 2006	7.246	7.312	6.998	7.090	9,136,089	-0.16(-2.22%)
Jun 16, 2006	7.181	7.268	7.089	7.251	8,066,858	+0.07(+0.97%)
Jun 15, 2006	6.844	7.209	6.844	7.182	7,042,378	+0.45(+6.71%)
Jun 14, 2006	6.645	6.745	6.557	6.730	5,556,383	+0.06(+0.94%)
Jun 13, 2006	6.725	6.836	6.524	6.668	8,357,185	-0.08(-1.18%)
Jun 12, 2006	7.081	7.168	6.738	6.747	6,631,194	-0.30(-4.19%)
Jun 09, 2006	7.027	7.320	6.987	7.043	9,363,218	+0.06(+0.87%)
Jun 08, 2006	6.894	7.018	6.710	6.982	9,921,384	+0.02(+0.33%)
Jun 07, 2006	7.054	7.121	6.943	6.959	4,002,633	-0.12(-1.64%)
Jun 06, 2006	6.975	7.105	6.910	7.076	7,484,073	+0.10(+1.47%)
Jun 05, 2006	7.133	7.192	6.956	6.973	4,978,775	-0.19(-2.63%)
Jun 02, 2006	7.215	7.283	6.994	7.161	6,688,578	+0.09(+1.26%)
Jun 01, 2006	6.725	7.116	6.725	7.072	11,706,642	+0.35(+5.17%)
May 31, 2006	6.598	6.786	6.539	6.725	9,229,336	+0.10(+1.53%)
May 30, 2006	6.827	6.881	6.572	6.623	7,481,226	-0.22(-3.17%)
May 26, 2006	7.021	7.044	6.820	6.840	6,443,068	-0.15(-2.10%)
May 25, 2006	6.978	7.038	6.906	6.987	7,729,193	+0.05(+0.77%)
May 24, 2006	7.209	7.207	6.771	6.933	10,209,890	-0.28(-3.83%)
May 23, 2006	7.269	7.330	7.181	7.209	7,918,359	+0.14(+1.98%)
May 22, 2006	7.289	7.289	6.904	7.069	12,503,128	-0.25(-3.40%)
May 19, 2006	7.284	7.385	7.144	7.317	7,274,109	+0.03(+0.38%)
May 18, 2006	7.334	7.383	7.266	7.290	6,524,935	-0.04(-0.51%)
May 17, 2006	7.559	7.587	7.275	7.328	8,084,081	-0.25(-3.32%)
May 16, 2006	7.507	7.602	7.454	7.579	7,099,776	+0.05(+0.70%)
May 15, 2006	7.420	7.564	7.415	7.527	5,618,514	+0.05(+0.73%)
May 12, 2006	7.773	7.773	7.454	7.472	8,494,902	-0.32(-4.08%)
May 11, 2006	7.822	7.918	7.670	7.790	6,861,315	-0.03(-0.35%)
May 10, 2006	7.836	7.877	7.763	7.818	4,949,826	-0.04(-0.54%)
May 09, 2006	7.836	7.864	7.778	7.860	3,792,889	+0.02(+0.22%)
May 08, 2006	7.864	7.886	7.693	7.843	5,133,775	-0.02(-0.29%)
May 05, 2006	7.823	7.900	7.739	7.866	3,685,358	+0.07(+0.89%)
May 04, 2006	7.668	7.876	7.607	7.796	5,671,095	+0.17(+2.26%)
May 03, 2006	7.568	7.941	7.530	7.624	21,250,098	+0.66(+9.55%)
May 02, 2006	7.129	7.129	6.924	6.959	9,002,237	-0.12(-1.66%)
May 01, 2006	7.340	7.342	7.047	7.077	6,821,184	-0.17(-2.39%)
Apr 28, 2006	7.283	7.333	7.211	7.250	3,242,764	+0.03(+0.43%)
Apr 27, 2006	7.124	7.344	7.049	7.219	5,232,076	+0.07(+1.02%)
Apr 26, 2006	7.258	7.295	7.129	7.146	3,735,254	-0.08(-1.07%)
Apr 25, 2006	7.244	7.277	7.167	7.224	2,834,848	-0.01(-0.11%)
Apr 24, 2006	7.152	7.253	7.071	7.232	3,829,256	+0.06(+0.87%)
Apr 21, 2006	7.281	7.300	7.081	7.169	5,601,963	-0.12(-1.61%)
Apr 20, 2006	7.258	7.418	7.247	7.287	5,988,747	+0.04(+0.52%)
Apr 19, 2006	7.242	7.272	7.112	7.249	6,878,823	+0.03(+0.47%)
Apr 18, 2006	7.142	7.248	7.127	7.215	5,888,981	+0.10(+1.46%)
Apr 17, 2006	6.897	7.174	6.896	7.111	13,214,132	+0.32(+4.65%)
Apr 13, 2006	6.794	6.809	6.656	6.795	3,603,583	+0.01(+0.10%)
Apr 12, 2006	6.483	6.816	6.579	6.788	10,124,627	+0.31(+4.71%)
Apr 11, 2006	6.580	6.610	6.434	6.483	4,669,264	-0.06(-0.99%)
Apr 10, 2006	6.610	6.622	6.526	6.548	4,722,003	-0.07(-1.05%)
Apr 07, 2006	6.692	6.735	6.570	6.617	4,018,957	-0.08(-1.17%)
Apr 06, 2006	6.779	6.812	6.672	6.696	6,856,217	-0.11(-1.57%)
Apr 05, 2006	6.929	6.949	6.784	6.803	6,633,497	-0.15(-2.20%)
Apr 04, 2006	6.793	6.978	6.755	6.956	5,660,865	+0.17(+2.43%)
Apr 03, 2006	6.819	6.836	6.722	6.791	5,025,784	+0.01(+0.15%)
Mar 31, 2006	6.803	6.825	6.678	6.780	4,146,566	-0.01(-0.13%)
Mar 30, 2006	6.864	6.896	6.713	6.790	5,952,130	-0.07(-0.98%)
Mar 29, 2006	6.723	6.905	6.712	6.857	5,575,220	+0.14(+2.07%)
Mar 28, 2006	6.604	6.835	6.576	6.718	7,382,434	+0.15(+2.22%)
Mar 27, 2006	6.580	6.607	6.486	6.572	4,094,068	-0.00(-0.03%)
Mar 24, 2006	6.551	6.592	6.510	6.574	4,169,614	+0.05(+0.79%)
Mar 23, 2006	6.402	6.551	6.345	6.523	5,568,675	+0.10(+1.54%)
Mar 22, 2006	6.272	6.441	6.257	6.424	3,915,708	+0.11(+1.81%)
Mar 21, 2006	6.349	6.453	6.280	6.310	5,324,340	-0.06(-1.02%)
Mar 20, 2006	6.476	6.524	6.371	6.375	3,322,569	-0.13(-2.00%)
Mar 17, 2006	6.469	6.524	6.429	6.505	4,144,223	+0.04(+0.56%)
Mar 16, 2006	6.524	6.554	6.435	6.468	4,972,936	-0.08(-1.25%)
Mar 15, 2006	6.508	6.550	6.427	6.550	3,672,228	+0.04(+0.63%)
Mar 14, 2006	6.439	6.509	6.392	6.509	2,974,310	+0.05(+0.83%)
Mar 13, 2006	6.407	6.522	6.407	6.456	2,878,843	+0.06(+0.91%)
Mar 10, 2006	6.307	6.493	6.262	6.398	4,063,685	+0.09(+1.35%)
Mar 09, 2006	6.395	6.433	6.311	6.312	3,109,811	-0.03(-0.54%)
Mar 08, 2006	6.412	6.425	6.318	6.346	4,834,399	-0.09(-1.47%)
Mar 07, 2006	6.424	6.453	6.368	6.441	5,250,172	+0.00(+0.05%)
Mar 06, 2006	6.696	6.702	6.415	6.437	3,644,802	-0.26(-3.83%)
Mar 03, 2006	6.603	6.770	6.540	6.694	4,102,588	+0.05(+0.81%)
Mar 02, 2006	6.682	6.688	6.543	6.640	5,594,457	-0.06(-0.90%)
Mar 01, 2006	6.563	6.731	6.514	6.701	6,740,483	+0.13(+2.05%)
Feb 28, 2006	6.656	6.656	6.462	6.566	5,579,050	-0.09(-1.35%)
Feb 27, 2006	6.538	6.730	6.538	6.656	4,907,396	+0.11(+1.71%)
Feb 24, 2006	6.477	6.556	6.452	6.545	3,373,396	+0.08(+1.22%)
Feb 23, 2006	6.436	6.565	6.411	6.466	4,340,013	+0.01(+0.11%)
Feb 22, 2006	6.223	6.521	6.211	6.459	6,354,795	+0.23(+3.68%)
Feb 21, 2006	6.290	6.359	6.163	6.230	4,017,978	-0.07(-1.05%)
Feb 17, 2006	6.271	6.388	6.257	6.296	4,741,406	+0.00(+0.04%)
Feb 16, 2006	6.323	6.333	6.208	6.294	3,629,685	+0.01(+0.18%)
Feb 15, 2006	6.219	6.342	6.166	6.282	5,843,248	+0.05(+0.79%)
Feb 14, 2006	6.154	6.263	6.109	6.233	5,396,004	+0.02(+0.26%)
Feb 13, 2006	6.280	6.290	6.126	6.217	6,654,646	-0.08(-1.27%)
Feb 10, 2006	6.255	6.339	6.236	6.297	9,742,905	+0.02(+0.36%)
Feb 09, 2006	6.184	6.417	6.184	6.274	23,828,562	+0.56(+9.77%)
Feb 08, 2006	5.882	5.962	5.659	5.716	9,025,751	-0.18(-3.13%)
Feb 07, 2006	5.772	5.939	5.736	5.901	10,759,406	+0.11(+1.91%)
Feb 06, 2006	5.740	5.825	5.735	5.790	5,258,042	+0.02(+0.34%)
Feb 03, 2006	5.814	5.837	5.728	5.771	3,382,327	-0.10(-1.65%)
Feb 02, 2006	6.026	6.069	5.845	5.868	6,562,715	-0.10(-1.61%)
Feb 01, 2006	5.923	6.018	5.886	5.963	4,383,241	-0.01(-0.10%)
Jan 31, 2006	5.887	5.979	5.847	5.969	5,048,850	+0.10(+1.71%)
Jan 30, 2006	5.800	5.898	5.800	5.869	5,880,971	+0.07(+1.16%)
Jan 27, 2006	5.748	5.879	5.724	5.801	5,019,893	+0.05(+0.93%)
Jan 26, 2006	5.743	5.796	5.682	5.748	3,872,958	+0.08(+1.33%)
Jan 25, 2006	5.776	5.800	5.653	5.673	3,842,579	-0.10(-1.81%)
Jan 24, 2006	5.644	5.797	5.637	5.777	4,537,378	+0.14(+2.47%)
Jan 23, 2006	5.724	5.793	5.627	5.638	5,208,413	-0.06(-0.98%)
Jan 20, 2006	5.891	5.906	5.689	5.694	6,593,717	-0.23(-3.92%)
Jan 19, 2006	5.767	5.958	5.733	5.927	8,732,467	+0.17(+2.97%)
Jan 18, 2006	5.547	5.795	5.529	5.756	7,649,365	+0.15(+2.64%)
Jan 17, 2006	5.629	5.671	5.546	5.608	6,408,556	-0.02(-0.30%)
Jan 13, 2006	5.678	5.699	5.608	5.625	4,093,485	-0.04(-0.74%)
Jan 12, 2006	5.715	5.722	5.636	5.667	6,758,391	-0.08(-1.31%)
Jan 11, 2006	5.618	5.862	5.617	5.742	11,731,445	-0.15(-2.53%)
Jan 10, 2006	5.955	6.001	5.863	5.891	5,582,656	-0.06(-1.07%)
Jan 09, 2006	5.846	5.977	5.841	5.955	6,213,214	+0.10(+1.75%)
Jan 06, 2006	5.793	5.893	5.749	5.853	4,277,316	+0.12(+2.11%)
Jan 05, 2006	5.798	5.821	5.706	5.732	5,496,779	-0.08(-1.35%)
Jan 04, 2006	5.800	5.820	5.699	5.811	6,233,336	+0.04(+0.61%)
Jan 03, 2006	5.692	5.811	5.593	5.775	8,402,172	+0.05(+0.80%)
Dec 30, 2005	5.742	5.765	5.687	5.730	3,406,126	-0.05(-0.89%)
Dec 29, 2005	5.785	5.869	5.746	5.781	5,922,422	+0.02(+0.36%)
Dec 28, 2005	5.811	5.864	5.699	5.760	3,987,652	-0.03(-0.59%)
Dec 27, 2005	5.906	5.921	5.748	5.795	4,001,251	-0.07(-1.26%)
Dec 23, 2005	5.945	5.980	5.829	5.869	4,298,439	-0.09(-1.45%)
Dec 22, 2005	5.863	5.959	5.844	5.955	5,842,862	+0.09(+1.57%)
Dec 21, 2005	5.812	5.868	5.775	5.863	6,285,308	+0.07(+1.18%)
Dec 20, 2005	5.728	5.811	5.716	5.795	6,062,495	+0.06(+0.97%)
Dec 19, 2005	5.735	5.811	5.687	5.739	7,217,207	+0.04(+0.66%)
Dec 16, 2005	5.642	5.733	5.635	5.701	10,228,271	-0.02(-0.30%)
Dec 15, 2005	5.616	5.724	5.616	5.718	8,967,669	+0.10(+1.81%)
Dec 14, 2005	5.652	5.668	5.596	5.617	6,240,614	-0.05(-0.90%)
Dec 13, 2005	5.659	5.689	5.568	5.668	6,554,775	+0.01(+0.22%)
Dec 12, 2005	5.650	5.689	5.579	5.656	6,991,293	+0.02(+0.30%)
Dec 09, 2005	5.528	5.645	5.508	5.638	5,606,806	+0.10(+1.85%)
Dec 08, 2005	5.591	5.642	5.485	5.536	5,686,120	-0.06(-1.02%)
Dec 07, 2005	5.572	5.650	5.560	5.593	5,016,554	+0.01(+0.20%)
Dec 06, 2005	5.529	5.628	5.529	5.581	6,339,033	+0.06(+1.12%)
Dec 05, 2005	5.605	5.623	5.478	5.520	5,919,159	-0.11(-1.96%)
Dec 02, 2005	5.651	5.670	5.570	5.630	4,129,545	-0.04(-0.70%)
Dec 01, 2005	5.540	5.750	5.540	5.670	9,100,687	+0.13(+2.39%)
Nov 30, 2005	5.579	5.585	5.522	5.538	6,073,734	-0.02(-0.41%)
Nov 29, 2005	5.547	5.610	5.528	5.561	4,114,590	+0.04(+0.70%)
Nov 28, 2005	5.629	5.640	5.483	5.522	3,534,928	-0.11(-1.90%)
Nov 25, 2005	5.583	5.629	5.573	5.629	1,369,883	+0.06(+1.00%)
Nov 23, 2005	5.562	5.585	5.519	5.573	3,358,204	-0.00(-0.02%)
Nov 22, 2005	5.504	5.581	5.472	5.575	4,584,554	+0.05(+0.85%)
Nov 21, 2005	5.535	5.575	5.440	5.528	4,633,459	+0.02(+0.29%)
Nov 18, 2005	5.576	5.578	5.467	5.512	5,045,086	-0.02(-0.29%)
Nov 17, 2005	5.454	5.528	5.416	5.528	6,889,658	+0.11(+1.96%)
Nov 16, 2005	5.459	5.528	5.373	5.422	10,345,624	-0.01(-0.27%)
Nov 15, 2005	5.368	5.466	5.357	5.437	11,564,560	+0.12(+2.32%)
Nov 14, 2005	5.184	5.350	5.159	5.314	7,692,221	+0.11(+2.08%)
Nov 11, 2005	5.234	5.236	5.149	5.205	4,271,534	-0.02(-0.39%)
Nov 10, 2005	5.157	5.237	5.090	5.226	5,071,263	+0.07(+1.42%)
Nov 09, 2005	5.147	5.165	5.097	5.153	2,849,377	+0.01(+0.11%)
Nov 08, 2005	5.132	5.177	5.104	5.147	3,450,095	-0.01(-0.11%)
Nov 07, 2005	5.175	5.197	5.074	5.153	4,823,353	+0.02(+0.33%)
Nov 04, 2005	5.152	5.167	5.055	5.136	4,170,619	+0.01(+0.13%)
Nov 03, 2005	4.944	5.172	4.944	5.129	9,089,873	+0.19(+3.81%)
Nov 02, 2005	4.942	5.015	4.900	4.941	10,270,859	-0.02(-0.39%)