Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.5424	0.5492	0.5279	0.5453	8,295,065	+0.00(+0.12%)
Aug 29, 2002	0.5357	0.5499	0.5272	0.5447	9,411,646	+0.00(+0.60%)
Aug 28, 2002	0.5514	0.5515	0.5235	0.5414	12,998,678	-0.01(-1.98%)
Aug 27, 2002	0.5675	0.5827	0.5516	0.5524	19,022,974	-0.02(-2.68%)
Aug 26, 2002	0.5566	0.5676	0.5476	0.5676	7,242,967	+0.01(+1.96%)
Aug 23, 2002	0.5639	0.5645	0.5462	0.5566	7,148,218	-0.01(-1.81%)
Aug 22, 2002	0.5540	0.5695	0.5496	0.5669	7,750,922	+0.02(+2.75%)
Aug 21, 2002	0.5419	0.5554	0.5391	0.5517	4,949,694	+0.01(+2.51%)
Aug 20, 2002	0.5502	0.5523	0.5368	0.5382	6,247,506	-0.02(-3.23%)
Aug 16, 2002	0.5541	0.5696	0.5471	0.5562	4,684,899	+0.00(+0.00%)
Aug 15, 2002	0.5259	0.5598	0.5258	0.5562	15,280,212	+0.03(+5.99%)
Aug 14, 2002	0.5089	0.5270	0.4977	0.5247	6,187,578	+0.02(+3.35%)
Aug 13, 2002	0.5003	0.5177	0.4961	0.5077	9,240,573	+0.01(+1.81%)
Aug 12, 2002	0.4930	0.5113	0.4841	0.4987	5,539,764	+0.01(+1.06%)
Aug 07, 2002	0.5001	0.5177	0.4713	0.4935	18,262,698	+0.01(+1.49%)
Aug 06, 2002	0.4582	0.4994	0.4437	0.4862	39,330,996	+0.02(+4.04%)
Aug 05, 2002	0.5342	0.5343	0.4589	0.4673	52,924,716	-0.08(-14.43%)
Aug 02, 2002	0.5538	0.5617	0.5452	0.5462	5,295,603	-0.01(-1.62%)
Aug 01, 2002	0.5638	0.5714	0.5448	0.5552	619,547,392	-0.00(-0.13%)
Jul 31, 2002	0.5652	0.5742	0.5462	0.5559	9,140,561	-0.01(-1.76%)
Jul 30, 2002	0.5743	0.5747	0.5604	0.5659	15,357,958	-0.00(-0.84%)
Jul 29, 2002	0.5577	0.5723	0.5508	0.5707	16,831,634	+0.03(+5.75%)
Jul 26, 2002	0.5262	0.5564	0.5261	0.5396	11,503,000	+0.01(+2.27%)
Jul 25, 2002	0.5351	0.5391	0.5215	0.5277	11,328,058	-0.00(-0.63%)
Jul 24, 2002	0.5129	0.5334	0.4963	0.5310	14,378,763	+0.01(+2.57%)
Jul 23, 2002	0.5176	0.5245	0.5129	0.5177	10,932,932	+0.01(+1.30%)
Jul 22, 2002	0.5191	0.5270	0.4965	0.5110	11,653,281	-0.01(-1.59%)
Jul 19, 2002	0.5148	0.5271	0.5128	0.5193	18,862,770	-0.00(-0.62%)
Jul 17, 2002	0.5234	0.5366	0.5186	0.5225	11,140,799	+0.04(+8.18%)
Jul 12, 2002	0.4773	0.5080	0.4686	0.4830	10,251,219	+0.01(+2.56%)
Jul 11, 2002	0.4559	0.4768	0.4511	0.4710	5,282,207	+0.01(+2.29%)
Jul 10, 2002	0.4825	0.4882	0.4542	0.4604	6,750,803	-0.02(-4.40%)
Jul 09, 2002	0.4949	0.4949	0.4816	0.4816	2,589,781	-0.01(-2.69%)
Jul 08, 2002	0.4859	0.4892	0.4816	0.4949	3,497,784	+0.01(+1.86%)
Jul 05, 2002	0.4754	0.4954	0.4754	0.4859	4,124,174	+0.01(+1.81%)
Jul 04, 2002	0.4717	0.4863	0.4712	0.4772	5,221,673	+0.00(+0.00%)
Jul 03, 2002	0.4717	0.4863	0.4712	0.4772	5,221,673	+0.00(+0.56%)
Jul 02, 2002	0.4821	0.4863	0.4679	0.4746	6,008,609	-0.02(-3.46%)
Jul 01, 2002	0.5052	0.5053	0.4821	0.4916	8,266,773	-0.02(-3.72%)
Jun 28, 2002	0.4981	0.5129	0.4918	0.5106	5,219,042	+0.02(+4.15%)
Jun 27, 2002	0.4740	0.4958	0.4735	0.4902	5,621,721	+0.02(+3.45%)
Jun 26, 2002	0.4564	0.4797	0.4428	0.4739	5,100,606	+0.01(+3.06%)
Jun 25, 2002	0.4694	0.4742	0.4489	0.4598	3,995,212	-0.01(-1.14%)
Jun 21, 2002	0.4665	0.4678	0.4555	0.4652	2,439,764	+0.00(+0.72%)
Jun 20, 2002	0.4630	0.4697	0.4576	0.4618	2,260,795	+0.00(+0.37%)
Jun 19, 2002	0.4785	0.4838	0.4593	0.4601	4,105,751	-0.02(-5.02%)
Jun 18, 2002	0.4765	0.4930	0.4765	0.4844	6,519,196	+0.01(+1.19%)
Jun 17, 2002	0.4749	0.4841	0.4729	0.4787	4,916,374	+0.00(+0.98%)
Jun 14, 2002	0.4565	0.4741	0.4480	0.4741	8,658,925	+0.05(+10.79%)
Jun 12, 2002	0.4237	0.4312	0.4113	0.4279	7,206,120	+0.01(+1.24%)
Jun 11, 2002	0.4445	0.4455	0.4210	0.4227	3,026,675	-0.02(-3.66%)
Jun 10, 2002	0.4331	0.4445	0.4305	0.4388	3,213,540	+0.01(+2.05%)
Jun 07, 2002	0.4197	0.4354	0.4132	0.4299	3,866,249	+0.00(+0.35%)
Jun 06, 2002	0.4295	0.4368	0.4203	0.4284	2,892,449	-0.00(-0.81%)
Jun 05, 2002	0.4217	0.4369	0.4165	0.4319	5,755,948	-0.03(-6.77%)
May 31, 2002	0.5023	0.5025	0.4619	0.4633	15,186,017	-0.04(-8.00%)
May 28, 2002	0.5096	0.5120	0.4963	0.5035	3,466,201	+0.00(+0.13%)
May 27, 2002	0.4973	0.5039	0.4944	0.5029	1,379,111	+0.00(+0.00%)
May 24, 2002	0.4973	0.5039	0.4944	0.5029	1,379,111	+0.00(+0.84%)
May 23, 2002	0.4919	0.5015	0.4849	0.4987	3,174,061	+0.01(+1.49%)
May 22, 2002	0.4905	0.4939	0.4807	0.4914	8,543,121	-0.00(-0.81%)
May 21, 2002	0.5153	0.5153	0.4902	0.4954	7,161,378	-0.02(-3.82%)
May 20, 2002	0.5174	0.5189	0.5091	0.5150	2,452,923	+0.00(+0.35%)
May 17, 2002	0.4995	0.5196	0.4995	0.5132	7,287,709	+0.02(+3.41%)
May 16, 2002	0.4987	0.5158	0.4916	0.4963	4,471,584	-0.00(-0.50%)
May 15, 2002	0.5007	0.5272	0.4867	0.4988	5,779,635	-0.00(-0.36%)
May 14, 2002	0.4909	0.5058	0.4897	0.5006	7,377,193	+0.01(+1.58%)
May 13, 2002	0.4646	0.4982	0.4634	0.4928	5,326,949	+0.03(+5.90%)
May 10, 2002	0.4669	0.4730	0.4617	0.4653	3,368,821	+0.00(+0.45%)
May 09, 2002	0.4631	0.4688	0.4587	0.4633	1,050,124	-0.00(-0.47%)
May 08, 2002	0.4512	0.4659	0.4503	0.4654	2,313,433	+0.02(+4.12%)
May 07, 2002	0.4569	0.4599	0.4418	0.4470	3,008,252	-0.01(-1.96%)
May 06, 2002	0.4446	0.4607	0.4417	0.4559	3,224,067	+0.01(+2.13%)
May 03, 2002	0.4312	0.4483	0.4292	0.4464	4,126,806	+0.02(+3.52%)
May 02, 2002	0.4439	0.4464	0.4303	0.4312	1,160,664	-0.02(-3.40%)
May 01, 2002	0.4445	0.4474	0.4334	0.4464	1,350,160	+0.00(+0.00%)
Apr 30, 2002	0.4350	0.4569	0.4311	0.4464	4,384,732	+0.02(+3.48%)
Apr 29, 2002	0.4354	0.4383	0.4267	0.4314	1,494,914	-0.00(-0.66%)
Apr 26, 2002	0.4441	0.4464	0.4335	0.4343	1,352,792	-0.01(-1.80%)
Apr 25, 2002	0.4284	0.4437	0.4160	0.4423	2,492,401	+0.01(+3.01%)
Apr 24, 2002	0.4311	0.4411	0.4284	0.4293	3,005,620	-0.01(-1.74%)
Apr 23, 2002	0.4284	0.4374	0.4274	0.4369	2,847,707	+0.01(+1.77%)
Apr 22, 2002	0.4303	0.4312	0.4222	0.4293	3,060,890	-0.01(-2.27%)
Apr 19, 2002	0.4403	0.4455	0.4203	0.4393	5,726,997	-0.01(-2.84%)
Apr 18, 2002	0.4441	0.4550	0.4279	0.4521	3,997,844	+0.01(+2.48%)
Apr 17, 2002	0.4271	0.4514	0.4237	0.4412	8,872,108	+0.02(+4.78%)
Apr 16, 2002	0.3701	0.4246	0.3701	0.4211	9,140,561	+0.06(+16.35%)
Apr 15, 2002	0.3668	0.3833	0.3610	0.3619	3,368,821	-0.00(-0.99%)
Apr 12, 2002	0.3567	0.3655	0.3567	0.3655	1,208,038	+0.01(+2.04%)
Apr 11, 2002	0.3634	0.3673	0.3565	0.3582	1,108,026	-0.01(-2.58%)
Apr 10, 2002	0.3667	0.3743	0.3610	0.3677	2,000,237	-0.00(-0.21%)
Apr 09, 2002	0.3880	0.3939	0.3649	0.3685	3,500,416	-0.02(-4.58%)
Apr 08, 2002	0.3819	0.3880	0.3804	0.3861	4,382,100	+0.00(+0.07%)
Apr 05, 2002	0.3988	0.3988	0.3833	0.3858	1,439,644	-0.02(-3.79%)
Apr 04, 2002	0.3982	0.4035	0.3705	0.4010	4,642,657	+0.00(+1.17%)
Apr 03, 2002	0.3948	0.4026	0.3947	0.3964	960,640	+0.00(+0.17%)
Apr 02, 2002	0.3950	0.4000	0.3928	0.3957	1,205,406	-0.00(-0.55%)
Apr 01, 2002	0.4013	0.4043	0.3942	0.3979	1,234,357	-0.00(-0.50%)
Mar 29, 2002	0.3991	0.4032	0.3986	0.3999	1,250,148	+0.00(+0.00%)
Mar 28, 2002	0.3991	0.4032	0.3986	0.3999	1,250,148	+0.00(+0.84%)
Mar 27, 2002	0.3911	0.4025	0.3861	0.3966	984,327	+0.01(+1.48%)
Mar 26, 2002	0.3880	0.3926	0.3809	0.3908	1,494,914	+0.00(+0.59%)
Mar 25, 2002	0.3919	0.3933	0.3878	0.3885	986,959	-0.01(-1.61%)
Mar 22, 2002	0.3886	0.3949	0.3885	0.3949	1,797,582	+0.00(+0.95%)
Mar 21, 2002	0.3895	0.3930	0.3876	0.3912	2,113,409	-0.00(-0.34%)
Mar 20, 2002	0.3845	0.3925	0.3800	0.3925	2,063,403	+0.01(+2.23%)
Mar 19, 2002	0.3817	0.3847	0.3777	0.3839	1,289,627	+0.00(+1.28%)
Mar 18, 2002	0.3828	0.3838	0.3752	0.3791	823,782	-0.00(-0.57%)
Mar 15, 2002	0.3805	0.3926	0.3781	0.3813	3,747,814	+0.00(+0.88%)
Mar 14, 2002	0.3593	0.3824	0.3573	0.3780	3,345,134	+0.02(+6.96%)
Mar 13, 2002	0.3633	0.3633	0.3472	0.3534	626,390	-0.01(-2.75%)
Mar 12, 2002	0.3599	0.3652	0.3566	0.3633	742,193	+0.00(+0.45%)
Mar 11, 2002	0.3586	0.3642	0.3459	0.3617	915,898	+0.00(+0.53%)
Mar 08, 2002	0.3602	0.3609	0.3509	0.3598	1,286,995	+0.00(+0.13%)
Mar 07, 2002	0.3656	0.3669	0.3522	0.3593	1,173,823	-0.00(-1.23%)
Mar 06, 2002	0.3633	0.3655	0.3561	0.3638	1,515,969	+0.00(+0.50%)
Mar 05, 2002	0.3595	0.3670	0.3581	0.3620	2,176,574	-0.01(-1.37%)
Mar 04, 2002	0.3370	0.3681	0.3370	0.3670	2,384,494	+0.03(+7.33%)
Mar 01, 2002	0.3387	0.3454	0.3363	0.3420	1,537,024	+0.01(+1.52%)
Feb 28, 2002	0.3467	0.3518	0.3331	0.3368	1,337,001	-0.01(-2.58%)
Feb 27, 2002	0.3353	0.3492	0.3353	0.3458	829,046	+0.01(+3.53%)
Feb 26, 2002	0.3353	0.3394	0.3308	0.3340	871,156	+0.00(+0.46%)
Feb 25, 2002	0.3277	0.3363	0.3277	0.3325	1,394,902	+0.00(+0.66%)
Feb 22, 2002	0.3296	0.3350	0.3287	0.3303	2,758,222	-0.00(-0.60%)
Feb 21, 2002	0.3282	0.3363	0.3234	0.3323	1,602,822	-0.00(-0.06%)
Feb 20, 2002	0.3283	0.3359	0.3234	0.3325	1,929,176	+0.00(+0.52%)
Feb 19, 2002	0.3302	0.3347	0.3239	0.3308	2,002,869	-0.00(-0.51%)
Feb 18, 2002	0.3324	0.3348	0.3211	0.3325	2,905,608	+0.00(+0.00%)
Feb 15, 2002	0.3324	0.3348	0.3211	0.3325	2,905,608	+0.00(+0.06%)
Feb 14, 2002	0.3333	0.3429	0.3315	0.3323	1,502,810	-0.01(-1.58%)
Feb 13, 2002	0.3258	0.3379	0.3258	0.3376	1,889,698	+0.01(+4.13%)
Feb 12, 2002	0.3192	0.3286	0.3184	0.3242	2,281,850	+0.00(+1.04%)
Feb 11, 2002	0.3298	0.3306	0.3178	0.3209	1,002,750	-0.01(-2.57%)
Feb 08, 2002	0.3136	0.3332	0.3135	0.3293	1,381,743	+0.02(+5.03%)
Feb 07, 2002	0.3212	0.3277	0.3073	0.3136	2,881,921	-0.01(-2.42%)
Feb 06, 2002	0.3382	0.3382	0.3201	0.3213	2,144,992	-0.01(-4.16%)
Feb 05, 2002	0.3382	0.3462	0.3301	0.3353	2,034,452	+0.01(+2.14%)
Feb 04, 2002	0.3424	0.3515	0.3277	0.3283	2,087,090	-0.02(-6.54%)
Feb 01, 2002	0.3496	0.3515	0.3429	0.3513	2,018,661	+0.00(+0.74%)
Jan 31, 2002	0.3334	0.3515	0.3334	0.3487	3,818,875	+0.02(+6.72%)
Jan 30, 2002	0.3159	0.3295	0.3082	0.3268	4,937,429	+0.01(+1.93%)
Jan 29, 2002	0.3556	0.3573	0.3097	0.3206	7,708,811	-0.03(-8.78%)
Jan 28, 2002	0.3507	0.3652	0.3500	0.3515	1,900,226	+0.00(+0.00%)
Jan 25, 2002	0.3475	0.3525	0.3415	0.3515	1,223,829	+0.00(+1.37%)
Jan 24, 2002	0.3420	0.3565	0.3391	0.3467	752,721	+0.01(+1.50%)
Jan 23, 2002	0.3420	0.3470	0.3346	0.3416	2,352,911	+0.00(+0.15%)
Jan 22, 2002	0.3398	0.3457	0.3316	0.3411	6,206,001	+0.00(+0.75%)
Jan 21, 2002	0.3515	0.3562	0.3331	0.3385	1,921,281	+0.00(+0.00%)
Jan 18, 2002	0.3515	0.3562	0.3331	0.3385	1,921,281	-0.02(-5.46%)
Jan 17, 2002	0.3515	0.3586	0.3514	0.3581	831,677	+0.01(+2.17%)
Jan 16, 2002	0.3543	0.3562	0.3421	0.3505	1,831,796	-0.00(-0.89%)
Jan 15, 2002	0.3616	0.3743	0.3478	0.3536	1,344,896	-0.01(-2.00%)
Jan 14, 2002	0.3507	0.3609	0.3491	0.3609	2,134,464	+0.00(+1.31%)
Jan 11, 2002	0.3487	0.3600	0.3443	0.3562	2,526,616	+0.01(+2.24%)
Jan 10, 2002	0.3611	0.3707	0.3467	0.3484	5,379,587	-0.04(-10.49%)