Intuitive Surgical (NQ: ISRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.603	4.771	4.517	4.771	5,719,338	+0.21(+4.68%)
Apr 28, 2005	4.750	4.766	4.480	4.558	5,422,572	-0.17(-3.64%)
Apr 27, 2005	4.674	4.808	4.587	4.730	5,303,430	+0.06(+1.24%)
Apr 26, 2005	4.850	4.948	4.634	4.672	9,203,400	-0.16(-3.33%)
Apr 25, 2005	4.630	5.002	4.588	4.833	21,873,734	+0.25(+5.53%)
Apr 22, 2005	5.417	5.437	4.461	4.580	50,627,232	-1.19(-20.58%)
Apr 21, 2005	5.542	5.767	5.542	5.767	7,085,610	+0.28(+5.08%)
Apr 20, 2005	5.664	5.678	5.471	5.488	4,478,283	-0.12(-2.12%)
Apr 19, 2005	5.319	5.607	5.317	5.607	6,412,761	+0.34(+6.48%)
Apr 18, 2005	5.294	5.318	5.240	5.266	5,392,431	-0.06(-1.11%)
Apr 15, 2005	5.456	5.560	5.296	5.324	4,848,093	-0.14(-2.48%)
Apr 14, 2005	5.486	5.554	5.449	5.460	3,782,223	-0.04(-0.67%)
Apr 13, 2005	5.610	5.722	5.467	5.497	3,699,792	-0.11(-1.90%)
Apr 12, 2005	5.613	5.653	5.449	5.603	3,570,678	-0.02(-0.43%)
Apr 11, 2005	5.593	5.683	5.528	5.628	2,644,470	+0.03(+0.53%)
Apr 08, 2005	5.799	5.807	5.534	5.598	5,436,297	-0.19(-3.20%)
Apr 07, 2005	5.756	5.807	5.717	5.783	5,388,831	+0.00(+0.04%)
Apr 06, 2005	5.399	5.900	5.392	5.781	16,513,695	+0.43(+8.06%)
Apr 05, 2005	5.127	5.350	5.089	5.350	4,597,947	+0.25(+4.95%)
Apr 04, 2005	5.182	5.226	5.069	5.098	4,671,666	-0.10(-1.94%)
Apr 01, 2005	5.106	5.300	5.056	5.199	5,781,591	+0.15(+2.90%)
Mar 31, 2005	5.127	5.154	5.003	5.052	3,267,936	-0.05(-0.92%)
Mar 30, 2005	5.051	5.113	4.992	5.099	6,306,948	+0.02(+0.44%)
Mar 29, 2005	5.130	5.222	4.990	5.077	5,461,740	-0.04(-0.82%)
Mar 28, 2005	5.147	5.184	5.028	5.119	3,045,915	+0.02(+0.30%)
Mar 24, 2005	5.028	5.211	5.022	5.103	4,283,217	+0.08(+1.50%)
Mar 23, 2005	4.948	5.082	4.919	5.028	3,546,792	+0.07(+1.34%)
Mar 22, 2005	4.910	5.000	4.910	4.961	2,841,750	+0.03(+0.59%)
Mar 21, 2005	4.913	4.952	4.809	4.932	1,860,876	-0.01(-0.14%)
Mar 18, 2005	4.997	5.030	4.882	4.939	4,156,515	-0.03(-0.67%)
Mar 17, 2005	4.963	5.000	4.807	4.972	2,736,018	+0.06(+1.31%)
Mar 16, 2005	4.924	5.013	4.893	4.908	1,751,247	-0.04(-0.74%)
Mar 15, 2005	5.003	5.100	4.928	4.944	3,252,717	-0.06(-1.24%)
Mar 14, 2005	5.058	5.089	4.942	5.007	5,049,612	-0.00(-0.09%)
Mar 11, 2005	4.778	5.098	4.751	5.011	7,573,167	+0.23(+4.86%)
Mar 10, 2005	4.873	4.908	4.708	4.779	6,196,914	-0.11(-2.23%)
Mar 09, 2005	4.957	4.978	4.816	4.888	9,154,548	-0.12(-2.37%)
Mar 08, 2005	5.167	5.217	4.967	5.007	6,913,098	-0.17(-3.30%)
Mar 07, 2005	5.201	5.319	5.163	5.178	2,847,078	-0.04(-0.77%)
Mar 04, 2005	5.222	5.256	5.198	5.218	1,820,331	+0.01(+0.15%)
Mar 03, 2005	5.323	5.323	5.197	5.210	2,865,429	-0.05(-0.87%)
Mar 02, 2005	5.308	5.343	5.256	5.256	4,106,502	-0.06(-1.17%)
Mar 01, 2005	5.278	5.339	5.256	5.318	3,709,962	+0.08(+1.51%)
Feb 28, 2005	5.340	5.361	5.222	5.239	3,797,766	-0.09(-1.77%)
Feb 25, 2005	5.281	5.344	5.222	5.333	3,359,934	+0.09(+1.67%)
Feb 24, 2005	5.091	5.250	5.090	5.246	3,173,877	+0.14(+2.81%)
Feb 23, 2005	5.033	5.179	5.033	5.102	3,985,551	+0.07(+1.37%)
Feb 22, 2005	5.268	5.277	5.023	5.033	6,689,097	-0.24(-4.53%)
Feb 18, 2005	5.316	5.387	5.258	5.272	3,017,205	-0.03(-0.52%)
Feb 17, 2005	5.448	5.492	5.291	5.300	4,127,490	-0.11(-2.03%)
Feb 16, 2005	5.253	5.439	5.183	5.410	5,699,727	+0.11(+2.03%)
Feb 15, 2005	5.278	5.372	5.212	5.302	5,659,074	+0.02(+0.46%)
Feb 14, 2005	5.330	5.416	5.240	5.278	7,369,596	-0.15(-2.68%)
Feb 11, 2005	5.340	5.482	5.272	5.423	6,195,051	+0.11(+1.98%)
Feb 10, 2005	5.261	5.417	5.202	5.318	10,103,076	+0.05(+0.99%)
Feb 09, 2005	5.234	5.491	5.180	5.266	43,784,756	+0.70(+15.30%)
Feb 08, 2005	4.389	4.583	4.360	4.567	10,919,601	+0.08(+1.71%)
Feb 07, 2005	4.639	4.639	4.450	4.490	5,585,922	-0.15(-3.14%)
Feb 04, 2005	4.620	4.683	4.594	4.636	4,243,086	+0.05(+1.12%)
Feb 03, 2005	4.479	4.630	4.470	4.584	3,981,762	+0.11(+2.53%)
Feb 02, 2005	4.497	4.498	4.424	4.471	1,986,705	+0.03(+0.60%)