Intuitive Surgical (NQ: ISRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.531	2.551	2.464	2.542	8,379,000	+0.05(+1.82%)
Jul 29, 2004	2.406	2.528	2.399	2.497	4,617,900	+0.12(+4.95%)
Jul 28, 2004	2.412	2.579	2.300	2.379	17,607,600	-0.18(-6.91%)
Jul 27, 2004	2.037	2.652	2.006	2.556	25,703,100	+0.53(+25.96%)
Jul 26, 2004	2.074	2.111	2.000	2.029	2,103,300	-0.06(-3.08%)
Jul 23, 2004	2.104	2.119	2.000	2.093	3,276,000	-0.02(-0.89%)
Jul 22, 2004	2.122	2.180	2.111	2.112	1,926,900	-0.02(-0.89%)
Jul 21, 2004	2.231	2.250	2.122	2.131	2,765,700	-0.11(-5.05%)
Jul 20, 2004	2.199	2.250	2.122	2.244	4,464,900	+0.06(+2.80%)
Jul 19, 2004	2.222	2.222	2.122	2.183	3,708,000	-0.04(-1.80%)
Jul 16, 2004	2.270	2.278	2.217	2.223	2,971,800	-0.04(-1.72%)
Jul 15, 2004	2.228	2.278	2.228	2.262	3,103,200	+0.02(+1.04%)
Jul 14, 2004	2.250	2.261	2.211	2.239	3,312,900	+0.00(+0.10%)
Jul 13, 2004	2.271	2.306	2.222	2.237	7,173,900	+0.02(+0.80%)
Jul 12, 2004	2.203	2.241	2.190	2.219	9,451,800	+0.05(+2.52%)
Jul 09, 2004	2.126	2.193	2.111	2.164	6,855,300	+0.08(+3.62%)
Jul 08, 2004	2.132	2.154	2.036	2.089	7,924,500	+0.08(+3.98%)
Jul 07, 2004	1.983	2.021	1.957	2.009	1,975,500	+0.02(+1.01%)
Jul 06, 2004	2.050	2.083	1.982	1.989	1,798,200	-0.09(-4.12%)
Jul 02, 2004	2.086	2.089	2.037	2.074	2,694,600	-0.03(-1.22%)
Jul 01, 2004	2.075	2.112	2.074	2.100	1,124,100	-0.01(-0.53%)
Jun 30, 2004	2.118	2.118	2.068	2.111	2,835,900	+0.00(+0.05%)
Jun 29, 2004	2.122	2.122	2.070	2.110	1,191,600	+0.03(+1.28%)
Jun 28, 2004	2.099	2.109	2.056	2.083	1,615,500	+0.00(+0.05%)
Jun 25, 2004	2.097	2.099	2.029	2.082	3,790,800	-0.00(-0.05%)
Jun 24, 2004	2.044	2.083	2.023	2.083	1,091,700	+0.03(+1.57%)
Jun 23, 2004	2.012	2.064	2.011	2.051	1,629,000	+0.03(+1.26%)
Jun 22, 2004	2.033	2.056	1.961	2.026	2,429,100	+0.01(+0.39%)
Jun 21, 2004	1.961	2.028	1.961	2.018	2,070,000	+0.04(+1.85%)
Jun 18, 2004	1.981	2.014	1.949	1.981	3,145,500	-0.02(-0.78%)
Jun 17, 2004	1.962	2.008	1.958	1.997	1,962,000	+0.01(+0.39%)
Jun 16, 2004	1.956	1.998	1.944	1.989	2,132,100	+0.01(+0.62%)
Jun 15, 2004	1.991	1.992	1.946	1.977	1,666,800	+0.02(+1.08%)
Jun 14, 2004	1.980	1.989	1.940	1.956	1,280,700	-0.02(-0.79%)
Jun 10, 2004	1.958	1.997	1.953	1.971	990,900	-0.01(-0.62%)
Jun 09, 2004	1.939	2.011	1.939	1.983	2,555,100	+0.02(+0.79%)
Jun 08, 2004	1.954	1.978	1.950	1.968	877,500	-0.02(-0.90%)
Jun 07, 2004	2.000	2.063	1.921	1.986	5,710,500	+0.01(+0.45%)
Jun 04, 2004	1.920	1.977	1.889	1.977	2,234,700	+0.08(+4.28%)
Jun 03, 2004	1.901	1.942	1.893	1.896	1,656,000	-0.04(-1.95%)
Jun 02, 2004	1.858	1.941	1.818	1.933	2,107,800	+0.08(+4.50%)
Jun 01, 2004	1.810	1.850	1.800	1.850	1,150,200	+0.01(+0.66%)
May 28, 2004	1.833	1.844	1.776	1.838	959,400	-0.01(-0.66%)
May 27, 2004	1.854	1.856	1.798	1.850	1,559,700	-0.00(-0.18%)
May 26, 2004	1.833	1.856	1.800	1.853	1,528,200	+0.03(+1.46%)
May 25, 2004	1.801	1.832	1.778	1.827	1,017,000	+0.03(+1.80%)
May 24, 2004	1.806	1.806	1.781	1.794	839,700	+0.00(+0.12%)
May 21, 2004	1.860	1.860	1.778	1.792	1,050,300	-0.04(-2.30%)
May 20, 2004	1.806	1.838	1.798	1.834	1,570,500	+0.02(+0.92%)
May 19, 2004	1.800	1.828	1.752	1.818	1,676,700	+0.03(+1.49%)
May 18, 2004	1.751	1.810	1.751	1.791	778,500	+0.03(+1.70%)
May 17, 2004	1.829	1.837	1.747	1.761	1,163,700	-0.08(-4.17%)
May 14, 2004	1.878	1.887	1.834	1.838	525,600	-0.03(-1.66%)
May 13, 2004	1.884	1.886	1.824	1.869	887,400	+0.02(+1.20%)
May 12, 2004	1.856	1.883	1.809	1.847	1,225,800	-0.01(-0.48%)
May 11, 2004	1.828	1.878	1.809	1.856	1,033,200	+0.02(+1.34%)
May 10, 2004	1.828	1.854	1.800	1.831	1,782,900	-0.01(-0.72%)
May 07, 2004	1.890	1.900	1.839	1.844	1,535,400	-0.01(-0.42%)
May 06, 2004	1.804	1.862	1.768	1.852	1,372,500	+0.04(+2.08%)
May 05, 2004	1.888	1.888	1.808	1.814	747,900	-0.03(-1.44%)
May 04, 2004	1.822	1.854	1.822	1.841	791,100	+0.01(+0.48%)