Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.253	7.303	7.181	7.220	3,256,381	+0.03(+0.43%)
Apr 27, 2006	7.094	7.313	7.020	7.189	5,254,047	+0.07(+1.02%)
Apr 26, 2006	7.228	7.264	7.099	7.116	3,750,939	-0.08(-1.07%)
Apr 25, 2006	7.214	7.247	7.137	7.194	2,846,752	-0.01(-0.11%)
Apr 24, 2006	7.122	7.223	7.042	7.202	3,845,336	+0.06(+0.87%)
Apr 21, 2006	7.250	7.270	7.052	7.139	5,625,487	-0.12(-1.61%)
Apr 20, 2006	7.228	7.387	7.216	7.256	6,013,895	+0.04(+0.52%)
Apr 19, 2006	7.212	7.241	7.082	7.219	6,907,709	+0.03(+0.47%)
Apr 18, 2006	7.112	7.217	7.097	7.185	5,913,711	+0.10(+1.46%)
Apr 17, 2006	6.868	7.144	6.867	7.081	13,269,622	+0.31(+4.65%)
Apr 13, 2006	6.766	6.780	6.628	6.767	3,618,715	+0.01(+0.10%)
Apr 12, 2006	6.456	6.787	6.551	6.760	10,167,143	+0.30(+4.71%)
Apr 11, 2006	6.552	6.582	6.407	6.456	4,688,872	-0.06(-0.99%)
Apr 10, 2006	6.582	6.594	6.499	6.521	4,741,832	-0.07(-1.05%)
Apr 07, 2006	6.664	6.707	6.542	6.590	4,035,833	-0.08(-1.17%)
Apr 06, 2006	6.751	6.784	6.644	6.668	6,885,008	-0.11(-1.57%)
Apr 05, 2006	6.900	6.920	6.756	6.775	6,661,352	-0.15(-2.20%)
Apr 04, 2006	6.765	6.948	6.727	6.927	5,684,636	+0.16(+2.43%)
Apr 03, 2006	6.791	6.808	6.694	6.762	5,046,889	+0.01(+0.15%)
Mar 31, 2006	6.775	6.796	6.650	6.752	4,163,978	-0.01(-0.13%)
Mar 30, 2006	6.835	6.867	6.685	6.761	5,977,125	-0.07(-0.98%)
Mar 29, 2006	6.695	6.876	6.684	6.828	5,598,632	+0.14(+2.07%)
Mar 28, 2006	6.576	6.807	6.549	6.690	7,413,435	+0.15(+2.22%)
Mar 27, 2006	6.552	6.580	6.459	6.544	4,111,260	-0.00(-0.03%)
Mar 24, 2006	6.524	6.565	6.483	6.547	4,187,124	+0.05(+0.79%)
Mar 23, 2006	6.375	6.524	6.319	6.496	5,592,059	+0.10(+1.54%)
Mar 22, 2006	6.246	6.414	6.231	6.397	3,932,151	+0.11(+1.81%)
Mar 21, 2006	6.322	6.426	6.254	6.283	5,346,699	-0.06(-1.02%)
Mar 20, 2006	6.449	6.497	6.345	6.348	3,336,522	-0.13(-2.00%)
Mar 17, 2006	6.442	6.497	6.403	6.477	4,161,626	+0.04(+0.56%)
Mar 16, 2006	6.497	6.526	6.408	6.441	4,993,818	-0.08(-1.25%)
Mar 15, 2006	6.481	6.523	6.400	6.523	3,687,649	+0.04(+0.63%)
Mar 14, 2006	6.412	6.482	6.365	6.482	2,986,800	+0.05(+0.83%)
Mar 13, 2006	6.380	6.494	6.380	6.429	2,890,932	+0.06(+0.91%)
Mar 10, 2006	6.281	6.466	6.236	6.371	4,080,749	+0.09(+1.35%)
Mar 09, 2006	6.369	6.406	6.285	6.286	3,122,870	-0.03(-0.54%)
Mar 08, 2006	6.386	6.398	6.291	6.320	4,854,699	-0.09(-1.47%)
Mar 07, 2006	6.397	6.426	6.341	6.414	5,272,218	+0.00(+0.05%)
Mar 06, 2006	6.668	6.674	6.388	6.410	3,660,107	-0.26(-3.83%)
Mar 03, 2006	6.575	6.742	6.513	6.666	4,119,815	+0.05(+0.81%)
Mar 02, 2006	6.655	6.660	6.516	6.613	5,617,949	-0.06(-0.90%)
Mar 01, 2006	6.535	6.703	6.487	6.673	6,768,788	+0.13(+2.05%)
Feb 28, 2006	6.628	6.628	6.435	6.539	5,602,478	-0.09(-1.35%)
Feb 27, 2006	6.510	6.702	6.510	6.628	4,928,003	+0.11(+1.71%)
Feb 24, 2006	6.450	6.529	6.425	6.517	3,387,561	+0.08(+1.22%)
Feb 23, 2006	6.409	6.538	6.384	6.439	4,358,238	+0.01(+0.11%)
Feb 22, 2006	6.197	6.493	6.185	6.432	6,381,481	+0.23(+3.68%)
Feb 21, 2006	6.264	6.332	6.137	6.204	4,034,851	-0.07(-1.05%)
Feb 17, 2006	6.245	6.362	6.231	6.270	4,761,316	+0.00(+0.04%)
Feb 16, 2006	6.297	6.306	6.182	6.267	3,644,926	+0.01(+0.18%)
Feb 15, 2006	6.193	6.315	6.140	6.256	5,867,786	+0.05(+0.79%)
Feb 14, 2006	6.128	6.237	6.084	6.207	5,418,663	+0.02(+0.26%)
Feb 13, 2006	6.254	6.264	6.101	6.191	6,682,590	-0.08(-1.27%)
Feb 10, 2006	6.229	6.313	6.210	6.271	9,783,818	+0.02(+0.36%)
Feb 09, 2006	6.159	6.390	6.159	6.248	23,928,622	+0.56(+9.77%)
Feb 08, 2006	5.858	5.937	5.635	5.692	9,063,652	-0.18(-3.13%)
Feb 07, 2006	5.748	5.915	5.712	5.876	10,804,587	+0.11(+1.91%)
Feb 06, 2006	5.716	5.801	5.711	5.766	5,280,122	+0.02(+0.34%)
Feb 03, 2006	5.790	5.812	5.705	5.747	3,396,530	-0.10(-1.65%)
Feb 02, 2006	6.001	6.044	5.820	5.843	6,590,273	-0.10(-1.61%)
Feb 01, 2006	5.899	5.993	5.861	5.938	4,401,648	-0.01(-0.10%)
Jan 31, 2006	5.862	5.954	5.823	5.944	5,070,051	+0.10(+1.71%)
Jan 30, 2006	5.776	5.874	5.776	5.844	5,905,667	+0.07(+1.16%)
Jan 27, 2006	5.724	5.854	5.700	5.777	5,040,972	+0.05(+0.93%)
Jan 26, 2006	5.719	5.771	5.658	5.724	3,889,221	+0.07(+1.33%)
Jan 25, 2006	5.752	5.776	5.630	5.649	3,858,715	-0.10(-1.81%)
Jan 24, 2006	5.621	5.773	5.614	5.753	4,556,431	+0.14(+2.47%)
Jan 23, 2006	5.700	5.769	5.604	5.615	5,230,285	-0.06(-0.98%)
Jan 20, 2006	5.867	5.882	5.665	5.670	6,621,405	-0.23(-3.92%)
Jan 19, 2006	5.743	5.933	5.709	5.902	8,769,137	+0.17(+2.97%)
Jan 18, 2006	5.524	5.770	5.506	5.732	7,681,487	+0.15(+2.64%)
Jan 17, 2006	5.606	5.648	5.523	5.584	6,435,467	-0.02(-0.30%)
Jan 13, 2006	5.655	5.675	5.584	5.601	4,110,674	-0.04(-0.74%)
Jan 12, 2006	5.691	5.698	5.613	5.643	6,786,771	-0.07(-1.31%)
Jan 11, 2006	5.594	5.837	5.593	5.718	11,780,708	-0.15(-2.53%)
Jan 10, 2006	5.930	5.976	5.838	5.867	5,606,099	-0.06(-1.07%)
Jan 09, 2006	5.821	5.952	5.817	5.930	6,239,305	+0.10(+1.75%)
Jan 06, 2006	5.769	5.868	5.725	5.828	4,295,278	+0.12(+2.11%)
Jan 05, 2006	5.774	5.796	5.682	5.708	5,519,861	-0.08(-1.35%)
Jan 04, 2006	5.776	5.795	5.675	5.786	6,259,512	+0.04(+0.61%)
Jan 03, 2006	5.668	5.786	5.569	5.751	8,437,455	+0.05(+0.80%)
Dec 30, 2005	5.718	5.741	5.664	5.706	3,420,429	-0.05(-0.89%)
Dec 29, 2005	5.761	5.844	5.722	5.757	5,947,292	+0.02(+0.36%)
Dec 28, 2005	5.786	5.840	5.675	5.736	4,004,397	-0.03(-0.59%)
Dec 27, 2005	5.882	5.896	5.724	5.770	4,018,053	-0.07(-1.26%)
Dec 23, 2005	5.920	5.955	5.804	5.844	4,316,489	-0.09(-1.45%)
Dec 22, 2005	5.838	5.934	5.819	5.930	5,867,398	+0.09(+1.57%)
Dec 21, 2005	5.787	5.843	5.751	5.838	6,311,701	+0.07(+1.18%)
Dec 20, 2005	5.705	5.786	5.692	5.770	6,087,953	+0.06(+0.97%)
Dec 19, 2005	5.711	5.786	5.664	5.715	7,247,514	+0.04(+0.66%)
Dec 16, 2005	5.618	5.709	5.611	5.677	10,271,222	-0.02(-0.30%)
Dec 15, 2005	5.592	5.700	5.592	5.694	9,005,326	+0.10(+1.81%)
Dec 14, 2005	5.628	5.644	5.573	5.593	6,266,820	-0.05(-0.90%)
Dec 13, 2005	5.635	5.665	5.544	5.644	6,582,300	+0.01(+0.22%)
Dec 12, 2005	5.626	5.665	5.556	5.632	7,020,651	+0.02(+0.30%)
Dec 09, 2005	5.505	5.622	5.485	5.615	5,630,350	+0.10(+1.85%)
Dec 08, 2005	5.567	5.618	5.462	5.513	5,709,997	-0.06(-1.02%)
Dec 07, 2005	5.549	5.626	5.537	5.569	5,037,620	+0.01(+0.20%)
Dec 06, 2005	5.506	5.605	5.506	5.558	6,365,652	+0.06(+1.12%)
Dec 05, 2005	5.582	5.599	5.455	5.497	5,944,015	-0.11(-1.96%)
Dec 02, 2005	5.627	5.646	5.547	5.607	4,146,886	-0.04(-0.70%)
Dec 01, 2005	5.517	5.726	5.517	5.647	9,138,903	+0.13(+2.39%)
Nov 30, 2005	5.556	5.562	5.499	5.515	6,099,239	-0.02(-0.41%)
Nov 29, 2005	5.524	5.586	5.505	5.538	4,131,868	+0.04(+0.70%)
Nov 28, 2005	5.606	5.616	5.460	5.499	3,549,772	-0.11(-1.90%)
Nov 25, 2005	5.559	5.606	5.550	5.606	1,375,636	+0.06(+1.00%)
Nov 23, 2005	5.539	5.562	5.496	5.550	3,372,306	-0.00(-0.02%)
Nov 22, 2005	5.481	5.558	5.449	5.551	4,603,806	+0.05(+0.85%)
Nov 21, 2005	5.512	5.551	5.417	5.505	4,652,916	+0.02(+0.29%)
Nov 18, 2005	5.552	5.555	5.445	5.489	5,066,272	-0.02(-0.29%)
Nov 17, 2005	5.431	5.505	5.394	5.505	6,918,590	+0.11(+1.95%)
Nov 16, 2005	5.437	5.505	5.350	5.399	10,389,068	-0.01(-0.27%)
Nov 15, 2005	5.345	5.443	5.335	5.414	11,613,123	+0.12(+2.32%)
Nov 14, 2005	5.163	5.328	5.137	5.291	7,724,522	+0.11(+2.08%)
Nov 11, 2005	5.212	5.214	5.128	5.184	4,289,472	-0.02(-0.39%)
Nov 10, 2005	5.136	5.215	5.069	5.204	5,092,558	+0.07(+1.42%)
Nov 09, 2005	5.126	5.144	5.076	5.131	2,861,342	+0.01(+0.11%)
Nov 08, 2005	5.111	5.155	5.083	5.126	3,464,583	-0.01(-0.11%)
Nov 07, 2005	5.153	5.176	5.053	5.131	4,843,607	+0.02(+0.33%)
Nov 04, 2005	5.130	5.145	5.034	5.114	4,188,132	+0.01(+0.13%)
Nov 03, 2005	4.924	5.150	4.924	5.108	9,128,044	+0.19(+3.81%)
Nov 02, 2005	4.921	4.994	4.879	4.920	10,313,989	-0.02(-0.39%)
Nov 01, 2005	5.000	5.047	4.904	4.940	7,410,316	-0.05(-1.05%)
Oct 31, 2005	5.038	5.112	4.916	4.992	13,762,352	-0.16(-3.11%)
Oct 28, 2005	5.005	5.207	4.987	5.152	9,886,567	+0.22(+4.51%)
Oct 27, 2005	5.142	5.142	4.929	4.929	8,954,643	-0.21(-4.04%)
Oct 26, 2005	5.178	5.266	5.114	5.137	6,664,731	-0.08(-1.48%)
Oct 25, 2005	5.227	5.261	5.165	5.214	3,017,597	-0.02(-0.41%)
Oct 24, 2005	5.122	5.272	5.112	5.236	7,182,651	+0.12(+2.37%)
Oct 21, 2005	5.033	5.123	4.993	5.114	6,231,115	+0.13(+2.60%)
Oct 20, 2005	5.042	5.106	4.926	4.985	7,156,484	-0.01(-0.20%)
Oct 19, 2005	4.952	5.011	4.795	4.995	11,722,180	+0.03(+0.69%)
Oct 18, 2005	5.044	5.050	4.961	4.961	5,408,425	-0.08(-1.66%)
Oct 17, 2005	5.079	5.084	4.994	5.045	5,531,438	-0.02(-0.38%)
Oct 14, 2005	4.970	5.077	4.959	5.064	3,465,156	+0.09(+1.87%)
Oct 13, 2005	4.962	4.995	4.893	4.971	6,493,595	-0.03(-0.59%)
Oct 12, 2005	5.157	5.257	4.934	5.001	11,925,576	-0.15(-2.99%)
Oct 11, 2005	5.285	5.373	5.114	5.155	13,044,697	+0.06(+1.20%)
Oct 10, 2005	5.041	5.105	4.984	5.094	9,634,501	+0.14(+2.84%)
Oct 07, 2005	4.892	5.026	4.879	4.953	5,545,592	+0.07(+1.49%)
Oct 06, 2005	5.036	5.036	4.841	4.881	6,902,673	-0.14(-2.69%)
Oct 05, 2005	5.132	5.136	5.016	5.016	6,745,277	-0.15(-2.84%)
Oct 04, 2005	5.215	5.247	5.148	5.162	6,402,833	-0.03(-0.66%)
Oct 03, 2005	5.298	5.335	5.187	5.196	8,745,719	-0.09(-1.74%)
Sep 30, 2005	5.213	5.299	5.137	5.288	4,866,307	+0.09(+1.81%)
Sep 29, 2005	5.136	5.234	5.120	5.194	5,576,592	+0.06(+1.10%)
Sep 28, 2005	5.160	5.171	5.086	5.137	4,919,673	-0.00(-0.02%)
Sep 27, 2005	5.129	5.181	5.093	5.138	7,447,236	+0.04(+0.78%)
Sep 26, 2005	5.085	5.139	5.041	5.098	6,807,832	+0.06(+1.15%)
Sep 23, 2005	5.041	5.046	4.941	5.041	3,778,864	+0.05(+0.93%)
Sep 22, 2005	4.994	5.026	4.817	4.994	9,563,325	-0.02(-0.47%)
Sep 21, 2005	5.171	5.171	5.008	5.018	4,785,726	-0.15(-2.98%)
Sep 20, 2005	5.188	5.317	5.141	5.172	7,087,453	+0.01(+0.29%)
Sep 19, 2005	5.219	5.269	5.144	5.157	3,739,221	-0.10(-1.94%)
Sep 16, 2005	5.245	5.286	5.160	5.260	7,231,633	+0.03(+0.50%)
Sep 15, 2005	5.322	5.346	5.230	5.234	3,987,683	-0.07(-1.39%)
Sep 14, 2005	5.382	5.405	5.307	5.307	3,801,754	-0.09(-1.72%)
Sep 13, 2005	5.496	5.498	5.382	5.400	3,341,055	-0.07(-1.31%)
Sep 12, 2005	5.464	5.551	5.448	5.472	5,469,526	-0.02(-0.29%)
Sep 09, 2005	5.299	5.491	5.256	5.488	7,963,517	+0.19(+3.56%)
Sep 08, 2005	5.232	5.308	5.232	5.299	5,095,162	+0.03(+0.63%)
Sep 07, 2005	5.289	5.307	5.201	5.266	3,705,265	-0.02(-0.47%)
Sep 06, 2005	5.239	5.291	5.202	5.291	4,030,045	+0.06(+1.06%)
Sep 02, 2005	5.297	5.306	5.224	5.236	2,832,571	-0.04(-0.71%)
Sep 01, 2005	5.146	5.322	5.139	5.273	7,306,840	+0.11(+2.04%)
Aug 31, 2005	5.117	5.180	5.092	5.168	6,909,590	+0.07(+1.29%)
Aug 30, 2005	5.159	5.190	5.079	5.102	5,369,676	-0.09(-1.75%)
Aug 29, 2005	5.173	5.214	5.155	5.193	5,493,716	-0.00(-0.07%)
Aug 26, 2005	5.211	5.244	5.179	5.196	3,597,772	-0.03(-0.65%)
Aug 25, 2005	5.172	5.245	5.172	5.230	5,161,232	+0.05(+0.96%)
Aug 24, 2005	5.087	5.245	5.083	5.180	7,085,937	+0.09(+1.74%)
Aug 23, 2005	5.035	5.103	5.035	5.092	7,441,976	+0.02(+0.38%)
Aug 22, 2005	5.179	5.186	4.966	5.072	13,971,735	-0.12(-2.27%)
Aug 19, 2005	5.168	5.236	5.150	5.190	4,383,141	+0.01(+0.26%)
Aug 18, 2005	5.227	5.232	5.143	5.177	6,606,947	-0.07(-1.30%)
Aug 17, 2005	5.129	5.273	5.028	5.245	9,565,690	+0.11(+2.14%)
Aug 16, 2005	5.201	5.263	5.125	5.135	7,932,914	-0.10(-1.87%)
Aug 15, 2005	5.244	5.268	5.220	5.232	4,504,630	-0.05(-0.90%)
Aug 12, 2005	5.333	5.407	5.221	5.280	7,827,280	-0.13(-2.33%)
Aug 11, 2005	5.338	5.421	5.329	5.406	6,425,983	+0.06(+1.13%)
Aug 10, 2005	5.505	5.508	5.296	5.346	8,268,085	-0.13(-2.30%)
Aug 09, 2005	5.447	5.502	5.403	5.472	5,144,681	+0.07(+1.24%)
Aug 08, 2005	5.425	5.488	5.369	5.405	3,453,376	-0.02(-0.29%)
Aug 05, 2005	5.542	5.580	5.369	5.421	7,472,624	-0.14(-2.57%)
Aug 04, 2005	5.563	5.618	5.512	5.564	4,900,827	-0.06(-1.01%)
Aug 03, 2005	5.617	5.664	5.584	5.621	6,646,603	+0.01(+0.14%)
Aug 02, 2005	5.609	5.630	5.544	5.613	5,826,182	+0.03(+0.57%)
Aug 01, 2005	5.584	5.670	5.560	5.581	5,762,072	+0.01(+0.18%)
Jul 29, 2005	5.476	5.616	5.476	5.571	14,270,408	+0.22(+4.09%)
Jul 28, 2005	5.798	5.840	5.282	5.352	25,608,892	-0.33(-5.79%)
Jul 27, 2005	5.586	5.703	5.509	5.681	6,032,904	+0.09(+1.65%)
Jul 26, 2005	5.564	5.596	5.546	5.589	4,769,241	+0.05(+0.82%)
Jul 25, 2005	5.471	5.543	5.405	5.543	5,291,082	+0.06(+1.08%)
Jul 22, 2005	5.527	5.573	5.453	5.484	4,287,555	-0.04(-0.72%)
Jul 21, 2005	5.618	5.627	5.448	5.524	3,707,732	-0.09(-1.68%)
Jul 20, 2005	5.592	5.639	5.516	5.618	3,084,756	-0.01(-0.14%)
Jul 19, 2005	5.586	5.646	5.496	5.626	5,006,153	+0.10(+1.81%)
Jul 18, 2005	5.425	5.614	5.424	5.526	5,079,007	+0.07(+1.21%)
Jul 15, 2005	5.378	5.471	5.314	5.460	4,364,542	+0.12(+2.30%)
Jul 14, 2005	5.420	5.420	5.314	5.338	5,295,492	-0.05(-1.01%)
Jul 13, 2005	5.432	5.464	5.352	5.392	6,648,304	-0.03(-0.48%)
Jul 12, 2005	5.390	5.524	5.152	5.418	16,958,236	-0.11(-1.93%)
Jul 11, 2005	5.531	5.543	5.437	5.525	3,583,037	+0.03(+0.47%)
Jul 08, 2005	5.420	5.502	5.342	5.499	4,495,691	+0.11(+2.11%)
Jul 07, 2005	5.338	5.387	5.281	5.386	5,164,580	-0.04(-0.77%)
Jul 06, 2005	5.457	5.509	5.415	5.428	5,271,412	+0.02(+0.34%)
Jul 05, 2005	5.311	5.423	5.282	5.409	4,952,413	+0.05(+0.91%)
Jul 01, 2005	5.363	5.422	5.262	5.361	3,817,173	+0.01(+0.21%)
Jun 30, 2005	5.367	5.433	5.335	5.349	6,917,039	-0.02(-0.34%)
Jun 29, 2005	5.403	5.412	5.288	5.367	7,003,660	-0.01(-0.15%)
Jun 28, 2005	5.272	5.387	5.249	5.375	5,857,164	+0.13(+2.56%)
Jun 27, 2005	5.221	5.241	5.164	5.241	6,594,908	+0.02(+0.41%)
Jun 24, 2005	5.305	5.346	5.212	5.220	6,537,974	-0.08(-1.54%)
Jun 23, 2005	5.421	5.448	5.255	5.302	9,396,078	-0.10(-1.87%)
Jun 22, 2005	5.447	5.488	5.321	5.403	7,627,707	-0.01(-0.11%)
Jun 21, 2005	5.617	5.617	5.386	5.408	8,922,560	-0.16(-2.81%)
Jun 20, 2005	5.695	5.695	5.487	5.565	7,913,945	-0.13(-2.27%)
Jun 17, 2005	5.632	5.710	5.618	5.694	11,590,272	+0.08(+1.46%)
Jun 16, 2005	5.558	5.652	5.476	5.613	6,217,358	+0.09(+1.54%)
Jun 15, 2005	5.407	5.533	5.391	5.527	6,104,508	+0.12(+2.23%)
Jun 14, 2005	5.329	5.411	5.327	5.407	3,420,354	+0.05(+1.00%)
Jun 13, 2005	5.357	5.550	5.263	5.354	7,692,659	+0.00(+0.04%)
Jun 10, 2005	5.456	5.457	5.315	5.352	3,799,468	-0.06(-1.11%)
Jun 09, 2005	5.341	5.414	5.210	5.412	6,080,649	+0.09(+1.77%)
Jun 08, 2005	5.391	5.398	5.254	5.317	3,663,283	-0.04(-0.78%)
Jun 07, 2005	5.433	5.453	5.340	5.359	3,822,032	-0.06(-1.11%)
Jun 06, 2005	5.336	5.422	5.307	5.420	2,829,866	+0.08(+1.55%)
Jun 03, 2005	5.450	5.450	5.297	5.337	4,664,982	-0.11(-1.98%)
Jun 02, 2005	5.420	5.448	5.387	5.445	3,790,243	-0.00(-0.04%)
Jun 01, 2005	5.458	5.462	5.370	5.447	5,732,288	-0.00(-0.02%)
May 31, 2005	5.399	5.473	5.342	5.448	17,584,570	+0.07(+1.31%)
May 27, 2005	5.388	5.428	5.338	5.378	4,150,780	-0.00(-0.04%)
May 26, 2005	5.306	5.380	5.278	5.380	5,624,539	+0.13(+2.51%)
May 25, 2005	5.314	5.342	5.215	5.248	5,682,138	-0.07(-1.24%)
May 24, 2005	5.297	5.361	5.228	5.314	5,918,490	+0.03(+0.62%)
May 23, 2005	5.152	5.335	5.111	5.281	5,764,517	+0.12(+2.35%)
May 20, 2005	5.165	5.202	5.118	5.160	4,577,295	-0.02(-0.35%)
May 19, 2005	5.108	5.197	5.061	5.178	5,271,945	+0.08(+1.58%)
May 18, 2005	4.941	5.108	4.925	5.097	8,624,653	+0.16(+3.27%)
May 17, 2005	4.870	4.936	4.819	4.936	6,341,168	+0.04(+0.83%)
May 16, 2005	4.816	4.927	4.782	4.895	4,685,801	+0.06(+1.27%)
May 13, 2005	4.840	4.923	4.793	4.834	5,225,016	+0.03(+0.54%)
May 12, 2005	4.921	4.941	4.768	4.808	4,360,599	-0.11(-2.31%)
May 11, 2005	4.884	4.947	4.769	4.921	6,101,279	+0.05(+1.03%)
May 10, 2005	4.945	4.966	4.846	4.871	4,707,030	-0.12(-2.45%)
May 09, 2005	5.021	5.026	4.909	4.994	2,946,060	-0.02(-0.38%)
May 06, 2005	4.994	5.019	4.949	5.013	3,842,063	+0.05(+1.10%)
May 05, 2005	4.875	4.966	4.804	4.959	7,597,399	+0.11(+2.20%)
May 04, 2005	4.858	4.879	4.775	4.852	7,652,800	-0.00(-0.02%)
May 03, 2005	4.775	4.907	4.757	4.853	5,809,834	+0.06(+1.33%)