Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	8.813	8.831	8.523	8.544	9,201,841	-0.28(-3.19%)
Oct 30, 2006	8.825	8.907	8.672	8.825	7,805,801	-0.02(-0.27%)
Oct 27, 2006	9.011	9.019	8.823	8.849	3,363,845	-0.16(-1.78%)
Oct 26, 2006	8.927	9.012	8.887	9.009	3,971,701	+0.12(+1.37%)
Oct 25, 2006	8.834	8.952	8.782	8.887	4,726,265	+0.04(+0.49%)
Oct 24, 2006	8.827	8.889	8.763	8.844	2,653,086	-0.00(-0.04%)
Oct 23, 2006	8.671	8.872	8.615	8.848	4,024,595	+0.14(+1.64%)
Oct 20, 2006	8.775	8.840	8.630	8.705	4,900,029	-0.09(-0.99%)
Oct 19, 2006	8.772	8.792	8.665	8.792	3,454,725	+0.01(+0.09%)
Oct 18, 2006	8.898	8.919	8.716	8.784	3,987,909	-0.02(-0.22%)
Oct 17, 2006	8.827	8.868	8.688	8.803	4,147,843	-0.09(-1.05%)
Oct 16, 2006	8.828	8.946	8.788	8.897	7,239,979	+0.13(+1.49%)
Oct 13, 2006	8.739	8.877	8.723	8.766	4,766,590	+0.04(+0.44%)
Oct 12, 2006	8.667	8.739	8.576	8.727	5,609,514	+0.12(+1.45%)
Oct 11, 2006	8.830	8.895	8.508	8.603	8,667,951	-0.09(-1.02%)
Oct 10, 2006	8.642	8.776	8.598	8.691	5,986,109	+0.10(+1.15%)
Oct 09, 2006	8.449	8.676	8.429	8.592	3,709,851	+0.11(+1.34%)
Oct 06, 2006	8.512	8.573	8.424	8.479	2,482,746	-0.08(-0.97%)
Oct 05, 2006	8.469	8.605	8.423	8.562	4,361,672	+0.07(+0.87%)
Oct 04, 2006	8.300	8.488	8.245	8.488	4,674,913	+0.18(+2.23%)
Oct 03, 2006	8.255	8.435	8.154	8.303	5,164,011	+0.06(+0.73%)
Oct 02, 2006	8.446	8.487	8.207	8.243	6,103,163	-0.16(-1.86%)
Sep 29, 2006	8.547	8.560	8.384	8.399	5,561,259	-0.11(-1.33%)
Sep 28, 2006	8.600	8.666	8.441	8.513	6,253,466	-0.01(-0.07%)
Sep 27, 2006	8.493	8.699	8.472	8.519	8,295,176	+0.05(+0.59%)
Sep 26, 2006	8.471	8.486	8.319	8.469	6,396,465	-0.01(-0.07%)
Sep 25, 2006	8.236	8.474	8.185	8.474	5,345,995	+0.23(+2.79%)
Sep 22, 2006	8.290	8.309	8.175	8.244	3,424,749	-0.08(-0.99%)
Sep 21, 2006	8.302	8.489	8.268	8.327	8,618,626	+0.08(+0.99%)
Sep 20, 2006	8.203	8.353	8.136	8.245	8,124,699	+0.11(+1.34%)
Sep 19, 2006	8.281	8.318	8.059	8.136	4,977,123	-0.10(-1.19%)
Sep 18, 2006	8.151	8.337	8.126	8.234	4,700,572	+0.11(+1.37%)
Sep 15, 2006	8.359	8.433	8.028	8.123	11,221,448	-0.18(-2.20%)
Sep 14, 2006	8.256	8.368	8.120	8.305	5,358,450	-0.01(-0.14%)
Sep 13, 2006	8.154	8.422	8.140	8.317	8,955,297	+0.18(+2.20%)
Sep 12, 2006	7.892	8.155	7.872	8.137	5,054,033	+0.24(+2.99%)
Sep 11, 2006	7.831	7.951	7.728	7.901	3,800,026	+0.04(+0.53%)
Sep 08, 2006	7.804	7.956	7.804	7.859	3,154,043	+0.03(+0.42%)
Sep 07, 2006	7.907	7.984	7.767	7.826	4,749,289	-0.10(-1.22%)
Sep 06, 2006	8.031	8.075	7.914	7.923	4,805,602	-0.19(-2.36%)
Sep 05, 2006	7.951	8.134	7.891	8.115	5,704,778	+0.20(+2.52%)
Sep 01, 2006	7.992	8.053	7.914	7.915	3,731,417	-0.02(-0.24%)
Aug 31, 2006	8.045	8.087	7.919	7.934	4,324,153	-0.08(-0.98%)
Aug 30, 2006	8.051	8.067	7.918	8.012	3,537,877	+0.01(+0.07%)
Aug 29, 2006	8.081	8.124	7.804	8.007	8,732,679	-0.07(-0.91%)
Aug 28, 2006	7.830	8.081	7.774	8.081	4,210,311	+0.24(+3.07%)
Aug 25, 2006	7.856	7.982	7.825	7.840	4,281,973	-0.07(-0.89%)
Aug 24, 2006	7.916	7.926	7.775	7.910	2,492,059	+0.06(+0.78%)
Aug 23, 2006	8.073	8.085	7.804	7.849	3,803,987	-0.16(-2.03%)
Aug 22, 2006	7.925	8.041	7.854	8.011	3,173,111	+0.10(+1.29%)
Aug 21, 2006	8.027	8.027	7.833	7.909	3,202,184	-0.13(-1.60%)
Aug 18, 2006	7.969	8.058	7.865	8.037	4,980,846	+0.07(+0.85%)
Aug 17, 2006	7.993	8.032	7.903	7.969	5,561,881	-0.03(-0.38%)
Aug 16, 2006	7.928	8.051	7.818	8.000	7,182,384	+0.11(+1.38%)
Aug 15, 2006	7.699	7.909	7.598	7.891	6,549,852	+0.32(+4.26%)
Aug 14, 2006	7.510	7.701	7.510	7.569	4,051,479	+0.11(+1.51%)
Aug 11, 2006	7.464	7.536	7.389	7.456	2,968,143	-0.06(-0.83%)
Aug 10, 2006	7.385	7.605	7.337	7.519	4,641,977	+0.16(+2.22%)
Aug 09, 2006	7.588	7.636	7.354	7.355	6,128,703	-0.19(-2.48%)
Aug 08, 2006	7.700	7.717	7.490	7.543	4,997,539	-0.11(-1.41%)
Aug 07, 2006	7.730	7.774	7.574	7.650	5,362,305	-0.11(-1.40%)
Aug 04, 2006	8.068	8.170	7.662	7.759	9,020,077	-0.22(-2.76%)
Aug 03, 2006	7.622	8.110	7.596	7.980	10,212,127	+0.35(+4.58%)
Aug 02, 2006	7.709	7.825	7.563	7.630	13,959,634	+0.42(+5.84%)
Aug 01, 2006	7.320	7.362	7.161	7.209	7,305,535	-0.22(-3.01%)
Jul 31, 2006	7.366	7.563	7.346	7.433	8,451,233	+0.11(+1.47%)
Jul 28, 2006	7.167	7.366	7.115	7.325	4,457,345	+0.23(+3.25%)
Jul 27, 2006	7.123	7.175	7.027	7.094	11,221,166	-0.03(-0.46%)
Jul 26, 2006	7.086	7.236	7.036	7.127	3,823,314	+0.02(+0.24%)
Jul 25, 2006	7.145	7.169	7.006	7.110	4,608,498	-0.05(-0.71%)
Jul 24, 2006	6.929	7.191	6.930	7.161	4,560,450	+0.23(+3.36%)
Jul 21, 2006	7.047	7.057	6.829	6.929	5,480,297	-0.16(-2.32%)
Jul 20, 2006	7.356	7.371	7.053	7.093	4,842,249	-0.25(-3.34%)
Jul 19, 2006	7.070	7.433	7.070	7.338	8,249,194	+0.25(+3.59%)
Jul 18, 2006	7.070	7.102	6.872	7.084	7,889,931	+0.05(+0.66%)
Jul 17, 2006	7.065	7.129	6.980	7.038	3,362,140	-0.06(-0.78%)
Jul 14, 2006	7.260	7.260	7.016	7.093	5,551,884	-0.13(-1.82%)
Jul 13, 2006	7.367	7.468	7.173	7.225	5,460,022	-0.17(-2.32%)
Jul 12, 2006	7.493	7.645	7.377	7.396	15,119,192	+0.18(+2.50%)
Jul 11, 2006	7.195	7.216	6.981	7.216	10,071,565	-0.04(-0.53%)
Jul 10, 2006	7.457	7.509	7.185	7.254	6,081,879	-0.19(-2.61%)
Jul 07, 2006	7.690	7.700	7.421	7.448	5,985,783	-0.26(-3.41%)
Jul 06, 2006	7.608	7.760	7.577	7.712	3,769,574	+0.16(+2.06%)
Jul 05, 2006	7.757	7.760	7.490	7.556	5,590,583	-0.21(-2.73%)
Jul 03, 2006	7.695	7.780	7.646	7.768	2,087,555	+0.12(+1.60%)
Jun 30, 2006	7.680	7.758	7.622	7.646	7,653,656	-0.00(-0.06%)
Jun 29, 2006	7.279	7.650	7.243	7.650	7,222,621	+0.43(+5.99%)
Jun 28, 2006	7.294	7.294	7.070	7.218	7,701,629	-0.03(-0.44%)
Jun 27, 2006	7.547	7.561	7.220	7.250	6,790,616	-0.28(-3.71%)
Jun 26, 2006	7.573	7.597	7.425	7.529	3,541,260	-0.02(-0.33%)
Jun 23, 2006	7.310	7.646	7.304	7.554	6,584,066	+0.20(+2.70%)
Jun 22, 2006	7.344	7.383	7.203	7.355	4,592,867	-0.01(-0.15%)
Jun 21, 2006	7.133	7.403	7.111	7.367	10,785,196	+0.28(+3.89%)
Jun 20, 2006	7.048	7.119	6.881	7.091	8,093,944	+0.03(+0.43%)
Jun 19, 2006	7.215	7.280	6.968	7.060	9,175,227	-0.16(-2.22%)
Jun 16, 2006	7.150	7.237	7.059	7.220	8,101,416	+0.07(+0.97%)
Jun 15, 2006	6.815	7.178	6.815	7.151	7,072,547	+0.45(+6.71%)
Jun 14, 2006	6.617	6.716	6.529	6.702	5,580,186	+0.06(+0.94%)
Jun 13, 2006	6.696	6.807	6.496	6.639	8,392,986	-0.08(-1.18%)
Jun 12, 2006	7.051	7.137	6.710	6.719	6,659,601	-0.29(-4.19%)
Jun 09, 2006	6.997	7.288	6.957	7.013	9,403,329	+0.06(+0.87%)
Jun 08, 2006	6.865	6.988	6.681	6.952	9,963,886	+0.02(+0.33%)
Jun 07, 2006	7.024	7.091	6.914	6.930	4,019,780	-0.12(-1.64%)
Jun 06, 2006	6.946	7.075	6.881	7.045	7,516,134	+0.10(+1.47%)
Jun 05, 2006	7.102	7.161	6.926	6.943	5,000,103	-0.19(-2.63%)
Jun 02, 2006	7.184	7.252	6.964	7.131	6,717,231	+0.09(+1.26%)
Jun 01, 2006	6.696	7.085	6.696	7.042	11,756,792	+0.35(+5.17%)
May 31, 2006	6.570	6.757	6.511	6.696	9,268,873	+0.10(+1.53%)
May 30, 2006	6.798	6.851	6.544	6.595	7,513,275	-0.22(-3.17%)
May 26, 2006	6.991	7.014	6.791	6.811	6,470,669	-0.15(-2.10%)
May 25, 2006	6.948	7.008	6.876	6.957	7,762,304	+0.05(+0.77%)
May 24, 2006	7.178	7.176	6.742	6.904	10,253,628	-0.27(-3.83%)
May 23, 2006	7.238	7.299	7.150	7.178	7,952,280	+0.14(+1.98%)
May 22, 2006	7.258	7.258	6.874	7.039	12,556,690	-0.25(-3.40%)
May 19, 2006	7.253	7.353	7.114	7.286	7,305,271	+0.03(+0.38%)
May 18, 2006	7.303	7.352	7.235	7.259	6,552,887	-0.04(-0.51%)
May 17, 2006	7.527	7.555	7.244	7.296	8,118,712	-0.25(-3.32%)
May 16, 2006	7.474	7.570	7.422	7.547	7,130,190	+0.05(+0.70%)
May 15, 2006	7.388	7.531	7.384	7.495	5,642,583	+0.05(+0.73%)
May 12, 2006	7.740	7.740	7.422	7.440	8,531,293	-0.32(-4.08%)
May 11, 2006	7.789	7.884	7.637	7.757	6,890,708	-0.03(-0.35%)
May 10, 2006	7.802	7.843	7.730	7.784	4,971,030	-0.04(-0.54%)
May 09, 2006	7.802	7.831	7.745	7.826	3,809,137	+0.02(+0.22%)
May 08, 2006	7.831	7.852	7.661	7.809	5,155,768	-0.02(-0.29%)
May 05, 2006	7.790	7.866	7.706	7.832	3,701,146	+0.07(+0.89%)
May 04, 2006	7.635	7.842	7.574	7.763	5,695,389	+0.17(+2.26%)
May 03, 2006	7.536	7.907	7.498	7.591	21,341,132	+0.66(+9.55%)
May 02, 2006	7.099	7.099	6.895	6.930	9,040,802	-0.12(-1.66%)
May 01, 2006	7.309	7.311	7.017	7.047	6,850,405	-0.17(-2.39%)
Apr 28, 2006	7.252	7.302	7.181	7.219	3,256,655	+0.03(+0.43%)
Apr 27, 2006	7.093	7.312	7.019	7.189	5,254,490	+0.07(+1.02%)
Apr 26, 2006	7.227	7.263	7.099	7.116	3,751,256	-0.08(-1.07%)
Apr 25, 2006	7.213	7.246	7.136	7.193	2,846,992	-0.01(-0.11%)
Apr 24, 2006	7.122	7.223	7.041	7.201	3,845,660	+0.06(+0.87%)
Apr 21, 2006	7.250	7.269	7.051	7.139	5,625,961	-0.12(-1.61%)
Apr 20, 2006	7.227	7.386	7.216	7.255	6,014,402	+0.04(+0.52%)
Apr 19, 2006	7.211	7.241	7.082	7.218	6,908,291	+0.03(+0.47%)
Apr 18, 2006	7.111	7.217	7.097	7.184	5,914,209	+0.10(+1.46%)
Apr 17, 2006	6.867	7.143	6.866	7.081	13,270,740	+0.31(+4.65%)
Apr 13, 2006	6.765	6.780	6.628	6.766	3,619,020	+0.01(+0.10%)
Apr 12, 2006	6.455	6.787	6.551	6.760	10,168,000	+0.30(+4.71%)
Apr 11, 2006	6.552	6.581	6.407	6.455	4,689,267	-0.06(-0.99%)
Apr 10, 2006	6.581	6.594	6.498	6.520	4,742,232	-0.07(-1.05%)
Apr 07, 2006	6.663	6.706	6.542	6.589	4,036,173	-0.08(-1.17%)
Apr 06, 2006	6.750	6.783	6.644	6.668	6,885,589	-0.11(-1.57%)
Apr 05, 2006	6.899	6.920	6.755	6.774	6,661,914	-0.15(-2.20%)
Apr 04, 2006	6.764	6.948	6.727	6.926	5,685,115	+0.16(+2.43%)
Apr 03, 2006	6.790	6.807	6.694	6.762	5,047,314	+0.01(+0.15%)
Mar 31, 2006	6.774	6.796	6.649	6.752	4,164,329	-0.01(-0.13%)
Mar 30, 2006	6.834	6.866	6.685	6.761	5,977,628	-0.07(-0.98%)
Mar 29, 2006	6.695	6.875	6.683	6.828	5,599,104	+0.14(+2.07%)
Mar 28, 2006	6.576	6.806	6.548	6.689	7,414,059	+0.15(+2.22%)
Mar 27, 2006	6.552	6.579	6.459	6.544	4,111,607	-0.00(-0.03%)
Mar 24, 2006	6.523	6.564	6.483	6.546	4,187,477	+0.05(+0.79%)
Mar 23, 2006	6.375	6.523	6.318	6.495	5,592,531	+0.10(+1.54%)
Mar 22, 2006	6.245	6.413	6.231	6.396	3,932,482	+0.11(+1.81%)
Mar 21, 2006	6.321	6.426	6.253	6.283	5,347,149	-0.06(-1.02%)
Mar 20, 2006	6.449	6.496	6.344	6.348	3,336,803	-0.13(-2.00%)
Mar 17, 2006	6.442	6.496	6.402	6.477	4,161,977	+0.04(+0.56%)
Mar 16, 2006	6.496	6.526	6.408	6.441	4,994,239	-0.08(-1.25%)
Mar 15, 2006	6.480	6.522	6.400	6.522	3,687,960	+0.04(+0.63%)
Mar 14, 2006	6.411	6.481	6.365	6.481	2,987,052	+0.05(+0.83%)
Mar 13, 2006	6.379	6.494	6.379	6.428	2,891,176	+0.06(+0.91%)
Mar 10, 2006	6.281	6.466	6.235	6.370	4,081,093	+0.09(+1.35%)
Mar 09, 2006	6.368	6.405	6.284	6.285	3,123,133	-0.03(-0.54%)
Mar 08, 2006	6.385	6.397	6.291	6.319	4,855,109	-0.09(-1.47%)
Mar 07, 2006	6.396	6.426	6.341	6.413	5,272,663	+0.00(+0.05%)
Mar 06, 2006	6.668	6.673	6.387	6.410	3,660,416	-0.26(-3.83%)
Mar 03, 2006	6.575	6.741	6.512	6.665	4,120,163	+0.05(+0.81%)
Mar 02, 2006	6.654	6.660	6.516	6.612	5,618,423	-0.06(-0.90%)
Mar 01, 2006	6.535	6.703	6.486	6.672	6,769,359	+0.13(+2.05%)
Feb 28, 2006	6.628	6.628	6.435	6.538	5,602,950	-0.09(-1.35%)
Feb 27, 2006	6.510	6.702	6.510	6.628	4,928,419	+0.11(+1.71%)
Feb 24, 2006	6.450	6.528	6.425	6.517	3,387,847	+0.08(+1.22%)
Feb 23, 2006	6.409	6.537	6.384	6.438	4,358,605	+0.01(+0.11%)
Feb 22, 2006	6.197	6.493	6.184	6.432	6,382,019	+0.23(+3.68%)
Feb 21, 2006	6.264	6.332	6.136	6.203	4,035,191	-0.07(-1.05%)
Feb 17, 2006	6.244	6.361	6.231	6.269	4,761,718	+0.00(+0.04%)
Feb 16, 2006	6.296	6.306	6.182	6.267	3,645,234	+0.01(+0.18%)
Feb 15, 2006	6.192	6.315	6.140	6.256	5,868,280	+0.05(+0.79%)
Feb 14, 2006	6.127	6.236	6.083	6.207	5,419,120	+0.02(+0.26%)
Feb 13, 2006	6.253	6.264	6.100	6.191	6,683,153	-0.08(-1.27%)
Feb 10, 2006	6.228	6.312	6.209	6.270	9,784,643	+0.02(+0.36%)
Feb 09, 2006	6.158	6.390	6.158	6.248	23,930,640	+0.56(+9.77%)
Feb 08, 2006	5.857	5.937	5.635	5.692	9,064,416	-0.18(-3.13%)
Feb 07, 2006	5.747	5.914	5.712	5.875	10,805,498	+0.11(+1.91%)
Feb 06, 2006	5.715	5.801	5.711	5.765	5,280,567	+0.02(+0.34%)
Feb 03, 2006	5.789	5.812	5.704	5.746	3,396,817	-0.10(-1.65%)
Feb 02, 2006	6.000	6.043	5.820	5.843	6,590,829	-0.10(-1.61%)
Feb 01, 2006	5.898	5.992	5.861	5.938	4,402,019	-0.01(-0.10%)
Jan 31, 2006	5.862	5.954	5.822	5.944	5,070,479	+0.10(+1.71%)
Jan 30, 2006	5.776	5.873	5.776	5.844	5,906,164	+0.07(+1.16%)
Jan 27, 2006	5.723	5.854	5.699	5.777	5,041,397	+0.05(+0.93%)
Jan 26, 2006	5.719	5.771	5.658	5.723	3,889,549	+0.07(+1.33%)
Jan 25, 2006	5.752	5.776	5.629	5.648	3,859,040	-0.10(-1.81%)
Jan 24, 2006	5.620	5.772	5.613	5.753	4,556,815	+0.14(+2.47%)
Jan 23, 2006	5.699	5.769	5.603	5.614	5,230,726	-0.06(-0.98%)
Jan 20, 2006	5.866	5.881	5.664	5.670	6,621,963	-0.23(-3.92%)
Jan 19, 2006	5.743	5.932	5.709	5.902	8,769,876	+0.17(+2.97%)
Jan 18, 2006	5.524	5.770	5.505	5.731	7,682,134	+0.15(+2.64%)
Jan 17, 2006	5.605	5.647	5.522	5.584	6,436,010	-0.02(-0.30%)
Jan 13, 2006	5.654	5.675	5.584	5.601	4,111,021	-0.04(-0.74%)
Jan 12, 2006	5.690	5.697	5.612	5.643	6,787,343	-0.07(-1.31%)
Jan 11, 2006	5.594	5.837	5.593	5.718	11,781,701	-0.15(-2.53%)
Jan 10, 2006	5.930	5.975	5.838	5.866	5,606,571	-0.06(-1.07%)
Jan 09, 2006	5.821	5.951	5.816	5.930	6,239,831	+0.10(+1.75%)
Jan 06, 2006	5.769	5.867	5.724	5.828	4,295,640	+0.12(+2.11%)
Jan 05, 2006	5.773	5.796	5.681	5.707	5,520,326	-0.08(-1.35%)
Jan 04, 2006	5.776	5.795	5.675	5.786	6,260,039	+0.04(+0.61%)
Jan 03, 2006	5.668	5.786	5.569	5.751	8,438,166	+0.05(+0.80%)
Dec 30, 2005	5.718	5.740	5.663	5.705	3,420,717	-0.05(-0.89%)
Dec 29, 2005	5.761	5.844	5.721	5.756	5,947,793	+0.02(+0.36%)
Dec 28, 2005	5.786	5.839	5.675	5.736	4,004,735	-0.03(-0.59%)
Dec 27, 2005	5.881	5.896	5.723	5.770	4,018,392	-0.07(-1.26%)
Dec 23, 2005	5.920	5.955	5.804	5.844	4,316,853	-0.09(-1.45%)
Dec 22, 2005	5.838	5.934	5.819	5.930	5,867,893	+0.09(+1.57%)
Dec 21, 2005	5.787	5.843	5.751	5.838	6,312,233	+0.07(+1.18%)
Dec 20, 2005	5.704	5.786	5.692	5.770	6,088,466	+0.06(+0.97%)
Dec 19, 2005	5.711	5.786	5.663	5.714	7,248,125	+0.04(+0.66%)
Dec 16, 2005	5.618	5.709	5.611	5.677	10,272,088	-0.02(-0.30%)
Dec 15, 2005	5.592	5.699	5.592	5.694	9,006,085	+0.10(+1.81%)
Dec 14, 2005	5.628	5.644	5.572	5.593	6,267,348	-0.05(-0.90%)
Dec 13, 2005	5.635	5.664	5.544	5.644	6,582,854	+0.01(+0.22%)
Dec 12, 2005	5.626	5.664	5.555	5.631	7,021,243	+0.02(+0.30%)
Dec 09, 2005	5.504	5.621	5.485	5.614	5,630,825	+0.10(+1.85%)
Dec 08, 2005	5.567	5.618	5.461	5.512	5,710,479	-0.06(-1.02%)
Dec 07, 2005	5.549	5.626	5.536	5.569	5,038,044	+0.01(+0.20%)
Dec 06, 2005	5.505	5.604	5.505	5.558	6,366,189	+0.06(+1.12%)
Dec 05, 2005	5.581	5.599	5.454	5.496	5,944,516	-0.11(-1.96%)
Dec 02, 2005	5.627	5.646	5.546	5.606	4,147,235	-0.04(-0.70%)
Dec 01, 2005	5.517	5.726	5.517	5.646	9,139,673	+0.13(+2.39%)
Nov 30, 2005	5.555	5.561	5.499	5.515	6,099,753	-0.02(-0.41%)
Nov 29, 2005	5.524	5.586	5.504	5.537	4,132,216	+0.04(+0.70%)
Nov 28, 2005	5.605	5.616	5.460	5.499	3,550,072	-0.11(-1.90%)
Nov 25, 2005	5.559	5.605	5.550	5.605	1,375,752	+0.06(+1.00%)
Nov 23, 2005	5.538	5.561	5.495	5.550	3,372,590	-0.00(-0.02%)
Nov 22, 2005	5.480	5.558	5.449	5.551	4,604,194	+0.05(+0.85%)
Nov 21, 2005	5.511	5.551	5.417	5.504	4,653,308	+0.02(+0.29%)
Nov 18, 2005	5.552	5.554	5.444	5.488	5,066,699	-0.02(-0.29%)
Nov 17, 2005	5.431	5.504	5.393	5.504	6,919,173	+0.11(+1.96%)
Nov 16, 2005	5.436	5.504	5.350	5.399	10,389,943	-0.01(-0.27%)
Nov 15, 2005	5.345	5.443	5.334	5.413	11,614,102	+0.12(+2.32%)
Nov 14, 2005	5.162	5.327	5.137	5.291	7,725,173	+0.11(+2.08%)
Nov 11, 2005	5.211	5.214	5.128	5.183	4,289,833	-0.02(-0.39%)
Nov 10, 2005	5.135	5.215	5.068	5.204	5,092,987	+0.07(+1.42%)
Nov 09, 2005	5.125	5.143	5.075	5.131	2,861,583	+0.01(+0.11%)
Nov 08, 2005	5.110	5.155	5.082	5.125	3,464,875	-0.01(-0.11%)
Nov 07, 2005	5.152	5.175	5.053	5.131	4,844,015	+0.02(+0.33%)
Nov 04, 2005	5.130	5.145	5.033	5.114	4,188,485	+0.01(+0.13%)
Nov 03, 2005	4.923	5.150	4.923	5.107	9,128,813	+0.19(+3.81%)
Nov 02, 2005	4.921	4.994	4.879	4.920	10,314,858	-0.02(-0.39%)