Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.288	1.309	1.281	1.295	6,561,773	+0.01(+0.73%)
Dec 30, 2003	1.299	1.299	1.268	1.286	4,207,386	-0.00(-0.11%)
Dec 29, 2003	1.252	1.292	1.247	1.287	9,654,442	+0.05(+3.77%)
Dec 26, 2003	1.241	1.257	1.237	1.240	2,778,722	-0.01(-0.77%)
Dec 24, 2003	1.263	1.269	1.240	1.250	2,841,203	-0.02(-1.21%)
Dec 23, 2003	1.231	1.282	1.230	1.265	9,595,883	+0.04(+3.31%)
Dec 22, 2003	1.191	1.241	1.164	1.225	9,085,700	+0.02(+1.79%)
Dec 19, 2003	1.222	1.246	1.199	1.203	9,784,154	-0.03(-2.60%)
Dec 18, 2003	1.183	1.243	1.172	1.235	15,816,809	+0.07(+6.12%)
Dec 17, 2003	1.206	1.213	1.158	1.164	15,925,011	-0.05(-3.93%)
Dec 16, 2003	1.263	1.268	1.199	1.212	27,848,328	-0.06(-4.86%)
Dec 15, 2003	1.337	1.339	1.269	1.273	6,125,394	-0.02(-1.86%)
Dec 12, 2003	1.310	1.317	1.293	1.297	5,067,122	-0.01(-0.41%)
Dec 11, 2003	1.276	1.314	1.274	1.303	7,002,885	+0.03(+2.11%)
Dec 10, 2003	1.300	1.302	1.253	1.276	9,819,170	-0.03(-2.03%)
Dec 09, 2003	1.366	1.368	1.291	1.302	6,410,466	-0.05(-3.97%)
Dec 08, 2003	1.307	1.360	1.305	1.356	9,624,466	+0.04(+3.33%)
Dec 05, 2003	1.294	1.326	1.285	1.313	6,170,605	+0.00(+0.37%)
Dec 04, 2003	1.345	1.361	1.284	1.308	12,996,779	-0.03(-2.54%)
Dec 03, 2003	1.397	1.407	1.338	1.342	14,065,272	-0.03(-2.29%)
Dec 02, 2003	1.354	1.387	1.351	1.373	12,109,173	+0.03(+1.92%)
Dec 01, 2003	1.303	1.362	1.302	1.347	13,199,765	+0.05(+3.53%)
Nov 28, 2003	1.309	1.316	1.298	1.301	1,979,519	-0.01(-0.54%)
Nov 26, 2003	1.324	1.325	1.276	1.309	4,706,634	-0.01(-0.43%)
Nov 25, 2003	1.294	1.332	1.290	1.314	5,161,218	+0.02(+1.80%)
Nov 24, 2003	1.263	1.305	1.254	1.291	6,199,312	+0.05(+3.83%)
Nov 21, 2003	1.278	1.299	1.224	1.243	7,905,100	-0.03(-2.67%)
Nov 20, 2003	1.264	1.305	1.258	1.277	4,222,180	-0.00(-0.13%)
Nov 19, 2003	1.263	1.285	1.260	1.279	4,081,384	+0.02(+1.55%)
Nov 18, 2003	1.281	1.309	1.258	1.259	5,271,755	-0.01(-0.96%)
Nov 17, 2003	1.284	1.285	1.260	1.272	4,825,586	-0.03(-2.12%)
Nov 14, 2003	1.315	1.330	1.286	1.299	5,846,948	-0.02(-1.70%)
Nov 13, 2003	1.324	1.338	1.308	1.322	2,550,386	-0.01(-0.60%)
Nov 12, 2003	1.263	1.339	1.263	1.330	7,903,540	+0.07(+5.33%)
Nov 11, 2003	1.292	1.308	1.253	1.262	6,706,147	-0.04(-2.82%)
Nov 10, 2003	1.338	1.347	1.282	1.299	8,438,439	-0.04(-2.91%)
Nov 07, 2003	1.317	1.345	1.315	1.338	9,459,757	+0.03(+2.66%)
Nov 06, 2003	1.284	1.317	1.274	1.303	8,335,937	+0.03(+1.98%)
Nov 05, 2003	1.302	1.307	1.246	1.278	6,224,001	-0.02(-1.53%)
Nov 04, 2003	1.308	1.309	1.284	1.298	6,021,209	-0.01(-0.65%)
Nov 03, 2003	1.298	1.353	1.284	1.306	12,970,522	+0.02(+1.43%)
Oct 31, 2003	1.266	1.305	1.261	1.288	10,638,576	+0.02(+1.36%)
Oct 30, 2003	1.237	1.272	1.229	1.271	9,496,720	+0.03(+2.71%)
Oct 29, 2003	1.207	1.262	1.202	1.237	9,698,605	+0.02(+1.79%)
Oct 28, 2003	1.193	1.219	1.190	1.215	8,842,543	+0.03(+2.65%)
Oct 27, 2003	1.173	1.204	1.173	1.184	6,916,869	+0.01(+0.80%)
Oct 24, 2003	1.190	1.201	1.163	1.175	5,606,629	-0.02(-1.45%)
Oct 23, 2003	1.153	1.206	1.138	1.192	7,663,186	+0.00(+0.14%)
Oct 22, 2003	1.190	1.209	1.177	1.190	8,997,216	-0.01(-0.47%)
Oct 21, 2003	1.255	1.265	1.175	1.196	24,381,284	-0.05(-3.94%)
Oct 20, 2003	1.213	1.271	1.204	1.245	13,356,765	+0.05(+3.91%)
Oct 17, 2003	1.210	1.244	1.195	1.198	6,907,000	-0.02(-1.93%)
Oct 16, 2003	1.249	1.249	1.211	1.222	6,721,020	-0.03(-2.22%)
Oct 15, 2003	1.265	1.275	1.239	1.250	9,964,794	+0.00(+0.14%)
Oct 14, 2003	1.252	1.254	1.236	1.248	5,923,518	-0.00(-0.05%)
Oct 13, 2003	1.254	1.276	1.220	1.248	11,444,643	+0.00(+0.02%)
Oct 10, 2003	1.174	1.248	1.162	1.248	18,736,036	+0.11(+9.73%)
Oct 09, 2003	1.135	1.189	1.133	1.137	7,770,763	+0.01(+1.31%)
Oct 08, 2003	1.128	1.178	1.118	1.123	9,819,478	-0.01(-1.07%)
Oct 07, 2003	1.140	1.143	1.111	1.135	7,325,475	-0.01(-0.97%)
Oct 06, 2003	1.128	1.154	1.124	1.146	8,129,999	+0.02(+1.74%)
Oct 03, 2003	1.095	1.134	1.093	1.126	6,495,768	+0.05(+4.50%)
Oct 02, 2003	1.062	1.078	1.055	1.078	5,228,131	+0.02(+2.18%)