Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.957	4.009	3.847	3.875	10,258,225	-0.08(-2.07%)
Oct 28, 2004	3.792	3.982	3.783	3.957	13,735,686	+0.21(+5.69%)
Oct 27, 2004	3.640	3.758	3.533	3.744	9,491,841	+0.23(+6.69%)
Oct 26, 2004	3.573	3.639	3.457	3.509	14,713,516	-0.17(-4.53%)
Oct 25, 2004	3.652	3.756	3.613	3.676	10,087,576	+0.03(+0.84%)
Oct 22, 2004	3.642	3.667	3.567	3.645	8,975,069	+0.02(+0.66%)
Oct 21, 2004	3.621	3.676	3.601	3.621	9,570,366	+0.03(+0.73%)
Oct 20, 2004	3.597	3.632	3.537	3.595	7,108,900	-0.03(-0.85%)
Oct 19, 2004	3.677	3.721	3.605	3.626	4,933,020	-0.04(-1.21%)
Oct 18, 2004	3.687	3.694	3.648	3.670	5,312,921	-0.01(-0.34%)
Oct 15, 2004	3.695	3.736	3.619	3.683	8,710,981	+0.02(+0.47%)
Oct 14, 2004	3.647	3.710	3.629	3.665	4,417,125	+0.03(+0.88%)
Oct 13, 2004	3.733	3.767	3.624	3.634	6,589,058	-0.04(-1.21%)
Oct 12, 2004	3.552	3.691	3.539	3.678	10,084,067	+0.17(+4.81%)
Oct 11, 2004	3.448	3.542	3.448	3.509	5,738,885	+0.06(+1.82%)
Oct 08, 2004	3.548	3.550	3.432	3.447	9,014,112	-0.10(-2.83%)
Oct 07, 2004	3.533	3.567	3.496	3.547	6,782,518	+0.01(+0.21%)
Oct 06, 2004	3.452	3.554	3.379	3.540	8,769,764	-0.02(-0.53%)
Oct 05, 2004	3.573	3.618	3.538	3.558	7,179,090	+0.00(+0.06%)
Oct 04, 2004	3.522	3.620	3.476	3.556	8,643,862	+0.12(+3.45%)
Oct 01, 2004	3.461	3.487	3.403	3.438	5,696,771	-0.04(-1.15%)
Sep 30, 2004	3.335	3.493	3.327	3.477	12,204,234	+0.12(+3.46%)
Sep 29, 2004	3.254	3.419	3.244	3.361	10,304,287	+0.11(+3.51%)
Sep 28, 2004	3.191	3.259	3.191	3.247	3,332,694	+0.05(+1.53%)
Sep 27, 2004	3.240	3.257	3.185	3.198	2,847,947	-0.06(-1.89%)
Sep 24, 2004	3.265	3.296	3.244	3.260	4,166,197	+0.00(+0.07%)
Sep 23, 2004	3.229	3.277	3.223	3.257	3,053,252	+0.01(+0.35%)
Sep 22, 2004	3.289	3.314	3.224	3.246	3,190,122	-0.06(-1.86%)
Sep 21, 2004	3.249	3.337	3.249	3.308	2,381,624	+0.05(+1.65%)
Sep 20, 2004	3.284	3.322	3.239	3.254	2,859,791	-0.03(-0.90%)
Sep 17, 2004	3.309	3.343	3.248	3.284	3,967,034	-0.03(-0.96%)
Sep 16, 2004	3.283	3.341	3.281	3.316	2,622,901	+0.04(+1.18%)
Sep 15, 2004	3.317	3.340	3.240	3.277	3,076,063	-0.07(-2.08%)
Sep 14, 2004	3.305	3.362	3.295	3.346	5,511,207	-0.02(-0.47%)
Sep 13, 2004	3.360	3.385	3.329	3.362	3,366,034	+0.03(+1.03%)
Sep 10, 2004	3.361	3.371	3.276	3.328	5,060,238	+0.03(+1.04%)
Sep 09, 2004	3.204	3.317	3.191	3.294	9,930,965	+0.12(+3.66%)
Sep 08, 2004	3.129	3.220	3.097	3.178	4,582,510	+0.05(+1.75%)
Sep 07, 2004	3.141	3.179	3.100	3.123	5,404,168	-0.01(-0.33%)
Sep 03, 2004	3.126	3.180	3.114	3.133	2,953,670	-0.04(-1.12%)
Sep 02, 2004	3.191	3.220	3.100	3.169	6,006,483	-0.02(-0.64%)
Sep 01, 2004	3.129	3.192	3.089	3.189	5,109,371	+0.06(+2.04%)
Aug 31, 2004	3.071	3.133	3.069	3.125	6,145,985	+0.05(+1.74%)
Aug 30, 2004	3.080	3.098	3.036	3.072	4,393,436	-0.03(-0.99%)
Aug 27, 2004	3.082	3.134	3.073	3.102	3,269,962	+0.03(+0.81%)
Aug 26, 2004	3.061	3.098	3.019	3.077	5,535,335	+0.02(+0.56%)
Aug 25, 2004	2.969	3.072	2.931	3.060	3,071,676	+0.07(+2.48%)
Aug 24, 2004	3.002	3.020	2.935	2.986	1,907,843	+0.01(+0.42%)
Aug 23, 2004	3.022	3.043	2.970	2.974	2,653,609	-0.05(-1.62%)
Aug 20, 2004	2.935	3.032	2.927	3.023	1,820,545	+0.08(+2.67%)
Aug 19, 2004	3.000	3.002	2.908	2.944	2,867,688	-0.03(-1.11%)
Aug 18, 2004	2.867	2.998	2.848	2.977	3,867,452	+0.09(+3.04%)
Aug 17, 2004	2.892	2.958	2.880	2.889	3,360,332	+0.01(+0.28%)
Aug 16, 2004	2.838	2.911	2.815	2.881	4,412,300	+0.05(+1.73%)
Aug 13, 2004	2.782	2.837	2.738	2.832	4,566,278	+0.04(+1.55%)
Aug 12, 2004	2.867	2.952	2.781	2.789	4,561,453	-0.09(-3.13%)
Aug 11, 2004	2.857	2.918	2.843	2.879	5,135,254	-0.05(-1.56%)
Aug 10, 2004	2.893	2.939	2.831	2.925	3,786,734	+0.06(+1.99%)
Aug 09, 2004	2.831	2.916	2.805	2.868	4,879,939	+0.05(+1.66%)
Aug 06, 2004	2.852	2.854	2.759	2.821	7,556,360	-0.08(-2.60%)
Aug 05, 2004	2.982	2.992	2.893	2.896	6,071,409	-0.09(-2.90%)
Aug 04, 2004	2.998	2.998	2.906	2.983	6,250,393	-0.03(-1.02%)
Aug 03, 2004	3.092	3.130	3.006	3.014	3,138,093	-0.08(-2.72%)
Aug 02, 2004	3.106	3.132	3.003	3.098	5,493,660	-0.04(-1.34%)
Jul 30, 2004	3.109	3.163	3.072	3.140	4,770,706	+0.01(+0.44%)
Jul 29, 2004	3.131	3.173	3.090	3.126	5,835,835	+0.04(+1.18%)
Jul 28, 2004	3.177	3.183	3.003	3.090	7,279,988	-0.05(-1.45%)
Jul 27, 2004	2.895	3.177	2.894	3.135	12,636,340	+0.19(+6.55%)
Jul 26, 2004	2.833	2.980	2.771	2.943	17,174,104	+0.34(+12.95%)
Jul 23, 2004	2.690	2.715	2.606	2.606	2,792,672	-0.09(-3.50%)
Jul 22, 2004	2.694	2.735	2.603	2.700	5,130,428	+0.00(+0.17%)
Jul 21, 2004	2.753	2.815	2.696	2.696	5,783,192	-0.08(-2.84%)
Jul 20, 2004	2.814	2.815	2.737	2.774	6,016,573	-0.03(-1.20%)
Jul 19, 2004	2.828	2.878	2.770	2.808	4,085,040	-0.03(-1.14%)
Jul 16, 2004	2.877	2.893	2.823	2.840	3,051,936	-0.02(-0.72%)
Jul 15, 2004	2.885	2.895	2.835	2.861	3,689,784	-0.02(-0.55%)
Jul 14, 2004	2.848	2.928	2.819	2.877	4,085,040	+0.00(+0.00%)
Jul 13, 2004	2.889	2.895	2.828	2.877	7,204,095	+0.12(+4.51%)
Jul 12, 2004	2.737	2.787	2.713	2.753	8,427,151	-0.08(-2.66%)
Jul 09, 2004	2.700	2.838	2.700	2.828	5,187,019	+0.13(+4.77%)
Jul 08, 2004	2.741	2.768	2.678	2.699	4,907,137	-0.06(-2.31%)
Jul 07, 2004	2.754	2.821	2.743	2.763	2,787,847	-0.00(-0.14%)
Jul 06, 2004	2.845	2.846	2.708	2.767	6,026,663	-0.06(-1.96%)
Jul 02, 2004	2.838	2.856	2.797	2.822	3,184,419	-0.00(-0.16%)
Jul 01, 2004	2.920	2.941	2.818	2.827	5,612,544	-0.07(-2.40%)
Jun 30, 2004	2.857	2.905	2.851	2.896	4,907,576	+0.02(+0.71%)
Jun 29, 2004	2.927	2.935	2.812	2.876	13,782,625	-0.13(-4.21%)
Jun 28, 2004	3.015	3.036	2.945	3.002	8,360,909	+0.05(+1.58%)
Jun 25, 2004	2.906	2.995	2.896	2.955	6,037,630	+0.08(+2.61%)
Jun 24, 2004	2.906	2.939	2.864	2.880	5,578,326	-0.01(-0.43%)
Jun 23, 2004	2.804	2.893	2.787	2.893	5,552,444	+0.09(+3.17%)
Jun 22, 2004	2.872	2.894	2.790	2.804	5,553,760	-0.03(-1.01%)
Jun 21, 2004	2.848	2.903	2.799	2.832	6,353,484	+0.04(+1.39%)
Jun 18, 2004	2.772	2.848	2.758	2.794	7,830,100	+1.39(+98.82%)
Jun 17, 2004	1.405	1.411	1.385	1.405	7,353,248	-0.00(-0.12%)
Jun 16, 2004	1.388	1.413	1.387	1.407	8,308,706	+0.02(+1.79%)
Jun 15, 2004	1.326	1.410	1.322	1.382	15,651,426	+0.06(+4.71%)
Jun 14, 2004	1.304	1.333	1.304	1.320	6,758,391	+0.01(+0.78%)
Jun 10, 2004	1.296	1.322	1.291	1.310	4,389,488	+0.02(+1.17%)
Jun 09, 2004	1.299	1.315	1.291	1.294	3,722,686	-0.02(-1.22%)
Jun 08, 2004	1.304	1.320	1.287	1.310	3,500,711	+0.00(+0.20%)
Jun 07, 2004	1.291	1.314	1.287	1.308	3,859,556	+0.02(+1.86%)
Jun 04, 2004	1.285	1.314	1.274	1.284	7,643,658	+0.02(+1.90%)
Jun 03, 2004	1.319	1.319	1.254	1.260	10,653,042	-0.06(-4.51%)
Jun 02, 2004	1.316	1.329	1.305	1.320	5,774,857	+0.01(+0.39%)
Jun 01, 2004	1.301	1.346	1.297	1.314	7,979,691	-0.00(-0.24%)
May 28, 2004	1.299	1.320	1.283	1.318	5,259,840	+0.02(+1.51%)
May 27, 2004	1.314	1.320	1.284	1.298	3,169,065	-0.01(-0.76%)
May 26, 2004	1.298	1.326	1.296	1.308	9,061,490	+0.01(+0.48%)
May 25, 2004	1.260	1.302	1.238	1.302	8,815,826	+0.04(+3.37%)
May 24, 2004	1.259	1.271	1.251	1.259	6,408,319	+0.03(+2.27%)
May 21, 2004	1.225	1.236	1.212	1.231	4,291,223	+0.02(+1.24%)
May 20, 2004	1.214	1.251	1.210	1.216	7,142,679	-0.01(-0.54%)
May 19, 2004	1.226	1.271	1.214	1.223	9,294,871	-0.00(-0.26%)
May 18, 2004	1.223	1.266	1.204	1.226	22,791,474	+0.06(+5.60%)
May 17, 2004	1.125	1.182	1.117	1.161	22,322,956	-0.04(-3.02%)
May 14, 2004	1.251	1.252	1.127	1.197	25,578,004	-0.05(-4.31%)
May 13, 2004	1.226	1.274	1.205	1.251	7,726,131	+0.02(+1.62%)
May 12, 2004	1.217	1.235	1.192	1.231	10,122,232	+0.01(+0.98%)
May 11, 2004	1.222	1.244	1.209	1.219	6,250,393	+0.00(+0.23%)
May 10, 2004	1.204	1.244	1.182	1.216	14,299,397	-0.00(-0.21%)
May 07, 2004	1.258	1.262	1.218	1.219	13,414,129	-0.04(-3.41%)
May 06, 2004	1.268	1.282	1.258	1.262	7,118,113	-0.02(-1.34%)
May 05, 2004	1.255	1.289	1.252	1.279	5,165,084	+0.03(+2.72%)
May 04, 2004	1.218	1.265	1.218	1.245	6,765,410	+0.02(+1.68%)
May 03, 2004	1.234	1.253	1.212	1.224	11,928,740	-0.01(-0.67%)
Apr 30, 2004	1.244	1.275	1.231	1.233	7,080,386	-0.01(-1.10%)
Apr 29, 2004	1.259	1.290	1.228	1.246	7,912,134	-0.03(-2.26%)
Apr 28, 2004	1.325	1.326	1.254	1.275	13,190,399	-0.05(-3.68%)
Apr 27, 2004	1.356	1.359	1.322	1.324	9,001,829	-0.03(-2.50%)
Apr 26, 2004	1.369	1.378	1.346	1.358	6,750,494	-0.02(-1.18%)
Apr 23, 2004	1.391	1.405	1.353	1.374	9,094,830	-0.01(-0.99%)
Apr 22, 2004	1.349	1.396	1.332	1.388	7,154,962	+0.04(+3.13%)
Apr 21, 2004	1.325	1.354	1.311	1.345	8,267,469	+0.02(+1.51%)
Apr 20, 2004	1.311	1.377	1.298	1.326	20,020,734	-0.04(-3.18%)
Apr 19, 2004	1.329	1.381	1.322	1.369	9,125,538	+0.05(+3.42%)
Apr 16, 2004	1.321	1.326	1.307	1.324	5,750,291	+0.00(+0.35%)
Apr 15, 2004	1.322	1.339	1.291	1.319	7,163,736	+0.00(+0.11%)
Apr 14, 2004	1.312	1.325	1.311	1.318	10,029,231	-0.01(-0.98%)
Apr 13, 2004	1.378	1.379	1.325	1.331	9,396,646	-0.01(-0.51%)
Apr 12, 2004	1.338	1.346	1.329	1.338	3,254,170	+0.00(+0.34%)
Apr 08, 2004	1.351	1.373	1.324	1.333	3,878,858	-0.00(-0.26%)
Apr 07, 2004	1.346	1.346	1.314	1.337	4,966,798	-0.01(-0.70%)
Apr 06, 2004	1.385	1.386	1.334	1.346	4,866,778	-0.04(-2.86%)
Apr 05, 2004	1.377	1.387	1.363	1.386	5,871,368	+0.02(+1.10%)
Apr 02, 2004	1.348	1.382	1.343	1.371	8,902,686	+0.05(+4.16%)
Apr 01, 2004	1.288	1.321	1.288	1.316	6,314,441	+0.03(+2.06%)
Mar 31, 2004	1.288	1.300	1.268	1.289	8,918,479	-0.00(-0.31%)
Mar 30, 2004	1.302	1.315	1.273	1.293	8,888,648	-0.01(-0.79%)
Mar 29, 2004	1.285	1.323	1.285	1.304	7,625,233	+0.03(+2.74%)
Mar 26, 2004	1.265	1.299	1.255	1.269	7,655,941	+0.01(+0.50%)
Mar 25, 2004	1.211	1.276	1.208	1.263	15,229,410	+0.06(+5.20%)
Mar 24, 2004	1.200	1.212	1.150	1.200	14,653,855	+0.01(+0.50%)
Mar 23, 2004	1.230	1.230	1.194	1.194	9,034,292	-0.02(-1.60%)
Mar 22, 2004	1.241	1.241	1.190	1.214	8,370,999	-0.04(-2.98%)
Mar 19, 2004	1.254	1.281	1.233	1.251	6,309,176	+0.00(+0.37%)
Mar 18, 2004	1.271	1.271	1.228	1.246	6,898,770	-0.02(-1.55%)
Mar 17, 2004	1.246	1.277	1.240	1.266	9,562,469	+0.03(+2.23%)
Mar 16, 2004	1.232	1.260	1.215	1.238	12,488,502	+0.02(+1.23%)
Mar 15, 2004	1.251	1.254	1.215	1.223	8,324,498	-0.02(-1.99%)
Mar 12, 2004	1.226	1.261	1.220	1.248	7,274,285	+0.03(+2.10%)
Mar 11, 2004	1.199	1.257	1.195	1.222	11,618,150	+0.02(+1.56%)
Mar 10, 2004	1.229	1.257	1.199	1.204	10,420,538	-0.03(-2.49%)
Mar 09, 2004	1.268	1.289	1.228	1.234	13,595,745	-0.04(-3.09%)
Mar 08, 2004	1.325	1.325	1.268	1.274	10,991,707	-0.05(-3.58%)
Mar 05, 2004	1.291	1.325	1.265	1.321	11,658,509	+0.02(+1.29%)
Mar 04, 2004	1.296	1.319	1.283	1.304	6,775,061	+0.02(+1.26%)
Mar 03, 2004	1.305	1.317	1.275	1.288	15,490,867	-0.02(-1.65%)
Mar 02, 2004	1.331	1.343	1.296	1.310	13,591,358	-0.05(-3.47%)
Mar 01, 2004	1.342	1.372	1.338	1.357	9,608,093	+0.01(+0.72%)
Feb 27, 2004	1.379	1.389	1.347	1.347	7,795,443	-0.02(-1.50%)
Feb 26, 2004	1.369	1.373	1.345	1.367	5,679,224	+0.00(+0.13%)
Feb 25, 2004	1.335	1.376	1.328	1.366	4,723,767	+0.03(+2.48%)
Feb 24, 2004	1.350	1.361	1.312	1.333	11,594,461	-0.03(-2.18%)
Feb 23, 2004	1.422	1.425	1.361	1.362	14,009,864	-0.02(-1.77%)
Feb 20, 2004	1.355	1.413	1.339	1.387	11,792,747	+0.03(+2.48%)
Feb 19, 2004	1.416	1.421	1.338	1.353	15,234,674	-0.05(-3.52%)
Feb 18, 2004	1.419	1.425	1.393	1.402	7,061,084	-0.01(-0.57%)
Feb 17, 2004	1.408	1.432	1.389	1.410	14,898,641	-0.02(-1.26%)
Feb 13, 2004	1.480	1.487	1.412	1.428	18,264,238	-0.05(-3.39%)
Feb 12, 2004	1.516	1.516	1.466	1.479	7,405,013	-0.01(-0.35%)
Feb 11, 2004	1.444	1.493	1.439	1.484	8,306,073	+0.04(+2.52%)
Feb 10, 2004	1.483	1.489	1.372	1.447	35,467,732	-0.03(-2.23%)
Feb 09, 2004	1.517	1.518	1.477	1.480	15,967,279	-0.03(-1.98%)
Feb 06, 2004	1.500	1.523	1.494	1.510	8,141,128	+0.00(+0.28%)
Feb 05, 2004	1.482	1.517	1.474	1.506	8,018,296	+0.03(+1.97%)
Feb 04, 2004	1.537	1.537	1.473	1.477	11,876,975	-0.07(-4.27%)
Feb 03, 2004	1.537	1.563	1.522	1.543	8,850,921	+0.01(+0.82%)
Feb 02, 2004	1.546	1.565	1.516	1.530	5,976,653	-0.01(-0.83%)
Jan 30, 2004	1.553	1.563	1.516	1.543	6,181,958	+0.00(+0.24%)
Jan 29, 2004	1.550	1.565	1.502	1.539	15,918,147	-0.01(-0.50%)
Jan 28, 2004	1.609	1.613	1.538	1.547	14,075,667	-0.06(-3.50%)
Jan 27, 2004	1.605	1.628	1.590	1.603	13,674,708	+0.01(+0.90%)
Jan 26, 2004	1.617	1.619	1.576	1.589	10,572,324	-0.03(-1.59%)
Jan 23, 2004	1.583	1.630	1.583	1.614	13,565,037	+0.03(+1.81%)
Jan 22, 2004	1.587	1.589	1.561	1.586	17,500,924	+0.01(+0.36%)
Jan 21, 2004	1.506	1.584	1.503	1.580	59,962,184	+0.11(+7.54%)
Jan 20, 2004	1.516	1.517	1.461	1.469	14,051,978	-0.04(-2.85%)
Jan 16, 2004	1.512	1.525	1.489	1.512	8,537,700	+0.01(+0.89%)
Jan 15, 2004	1.469	1.514	1.433	1.499	11,411,363	+0.03(+2.12%)
Jan 14, 2004	1.437	1.472	1.430	1.468	9,685,889	+0.03(+2.22%)
Jan 13, 2004	1.466	1.481	1.406	1.436	10,717,502	-0.06(-3.80%)
Jan 12, 2004	1.476	1.507	1.463	1.493	12,971,513	+0.04(+2.71%)
Jan 09, 2004	1.480	1.537	1.437	1.453	16,081,110	-0.02(-1.22%)
Jan 08, 2004	1.506	1.513	1.461	1.471	10,087,804	-0.02(-1.51%)
Jan 07, 2004	1.463	1.494	1.444	1.494	15,435,461	+0.05(+3.29%)
Jan 06, 2004	1.427	1.470	1.396	1.446	15,733,021	+0.01(+0.85%)
Jan 05, 2004	1.396	1.450	1.361	1.434	24,595,348	+0.09(+6.93%)
Jan 02, 2004	1.316	1.348	1.308	1.341	12,325,311	+0.04(+3.11%)
Dec 31, 2003	1.294	1.315	1.286	1.300	6,533,783	+0.01(+0.73%)
Dec 30, 2003	1.305	1.305	1.274	1.291	4,189,439	-0.00(-0.11%)
Dec 29, 2003	1.257	1.298	1.253	1.292	9,613,260	+0.05(+3.78%)
Dec 26, 2003	1.246	1.262	1.242	1.245	2,766,869	-0.01(-0.77%)
Dec 24, 2003	1.268	1.275	1.245	1.255	2,829,083	-0.02(-1.21%)
Dec 23, 2003	1.237	1.288	1.236	1.271	9,554,950	+0.04(+3.31%)
Dec 22, 2003	1.196	1.247	1.169	1.230	9,046,944	+0.02(+1.79%)
Dec 19, 2003	1.227	1.251	1.204	1.208	9,742,418	-0.03(-2.60%)
Dec 18, 2003	1.188	1.248	1.177	1.240	15,749,340	+0.07(+6.12%)
Dec 17, 2003	1.211	1.218	1.163	1.169	15,857,082	-0.05(-3.93%)
Dec 16, 2003	1.268	1.273	1.204	1.217	27,729,538	-0.06(-4.86%)
Dec 15, 2003	1.343	1.345	1.275	1.279	6,099,265	-0.02(-1.86%)
Dec 12, 2003	1.315	1.322	1.298	1.303	5,045,507	-0.01(-0.41%)
Dec 11, 2003	1.281	1.319	1.279	1.308	6,973,013	+0.03(+2.11%)
Dec 10, 2003	1.305	1.308	1.258	1.281	9,777,285	-0.03(-2.03%)
Dec 09, 2003	1.372	1.373	1.296	1.308	6,383,121	-0.05(-3.97%)
Dec 08, 2003	1.312	1.366	1.311	1.362	9,583,412	+0.04(+3.33%)
Dec 05, 2003	1.299	1.332	1.290	1.318	6,144,283	+0.00(+0.37%)
Dec 04, 2003	1.351	1.367	1.289	1.313	12,941,340	-0.03(-2.54%)
Dec 03, 2003	1.403	1.413	1.344	1.347	14,005,276	-0.03(-2.29%)
Dec 02, 2003	1.360	1.393	1.356	1.379	12,057,520	+0.03(+1.92%)
Dec 01, 2003	1.308	1.367	1.308	1.353	13,143,460	+0.05(+3.53%)
Nov 28, 2003	1.315	1.322	1.304	1.307	1,971,076	-0.01(-0.54%)
Nov 26, 2003	1.330	1.331	1.281	1.314	4,686,557	-0.01(-0.43%)
Nov 25, 2003	1.299	1.338	1.295	1.320	5,139,202	+0.02(+1.80%)
Nov 24, 2003	1.268	1.311	1.259	1.296	6,172,868	+0.05(+3.83%)
Nov 21, 2003	1.283	1.305	1.229	1.249	7,871,380	-0.03(-2.67%)
Nov 20, 2003	1.270	1.311	1.263	1.283	4,204,170	-0.00(-0.13%)
Nov 19, 2003	1.268	1.291	1.266	1.285	4,063,975	+0.02(+1.55%)
Nov 18, 2003	1.287	1.314	1.264	1.265	5,249,268	-0.01(-0.96%)
Nov 17, 2003	1.290	1.290	1.265	1.277	4,805,002	-0.03(-2.12%)
Nov 14, 2003	1.321	1.336	1.291	1.305	5,822,007	-0.02(-1.70%)
Nov 13, 2003	1.330	1.343	1.314	1.327	2,539,507	-0.01(-0.60%)
Nov 12, 2003	1.268	1.344	1.268	1.335	7,869,827	+0.07(+5.33%)
Nov 11, 2003	1.298	1.313	1.259	1.268	6,677,541	-0.04(-2.82%)
Nov 10, 2003	1.344	1.353	1.288	1.304	8,402,444	-0.04(-2.91%)
Nov 07, 2003	1.322	1.351	1.320	1.343	9,419,405	+0.03(+2.66%)
Nov 06, 2003	1.289	1.322	1.279	1.309	8,300,379	+0.03(+1.98%)
Nov 05, 2003	1.307	1.313	1.252	1.283	6,197,452	-0.02(-1.53%)
Nov 04, 2003	1.314	1.315	1.289	1.303	5,995,525	-0.01(-0.65%)