Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.50	18.82	18.09	18.82	5,443,309	+0.45(+2.47%)
Oct 30, 2007	18.21	18.52	18.09	18.37	3,227,371	+0.05(+0.27%)
Oct 29, 2007	18.28	18.55	18.16	18.32	3,565,176	+0.19(+1.03%)
Oct 26, 2007	18.09	18.25	17.70	18.13	5,836,319	+0.34(+1.89%)
Oct 25, 2007	18.11	18.25	17.48	17.80	5,403,927	+0.01(+0.08%)
Oct 24, 2007	18.19	18.44	17.39	17.78	8,378,850	-0.64(-3.47%)
Oct 23, 2007	18.23	18.60	17.97	18.42	5,267,328	+0.12(+0.64%)
Oct 22, 2007	18.04	18.43	17.95	18.30	4,673,953	+0.14(+0.75%)
Oct 19, 2007	18.96	19.13	18.16	18.17	8,539,353	-0.82(-4.30%)
Oct 18, 2007	18.72	18.99	18.43	18.98	5,903,224	+0.11(+0.60%)
Oct 17, 2007	18.66	18.93	18.44	18.87	7,377,572	+9.82(+108.50%)
Oct 16, 2007	9.051	9.218	8.894	9.051	9,731,836	-0.06(-0.71%)
Oct 15, 2007	9.237	9.268	8.952	9.116	8,724,749	-0.17(-1.87%)
Oct 12, 2007	9.251	9.377	9.179	9.289	7,657,714	+0.07(+0.81%)
Oct 11, 2007	9.600	9.623	9.183	9.214	13,803,048	-0.44(-4.53%)
Oct 10, 2007	9.587	9.724	9.360	9.651	7,497,106	+0.03(+0.35%)
Oct 09, 2007	9.488	9.652	9.488	9.617	6,637,286	+0.14(+1.42%)
Oct 08, 2007	9.680	9.702	9.455	9.482	7,142,857	-0.25(-2.61%)
Oct 05, 2007	9.479	9.760	9.455	9.736	6,187,540	+0.28(+2.94%)
Oct 04, 2007	9.437	9.526	9.380	9.458	4,975,735	+0.05(+0.54%)
Oct 03, 2007	9.328	9.420	9.276	9.407	5,016,404	+0.09(+1.01%)
Oct 02, 2007	9.356	9.370	9.209	9.313	6,000,956	-0.04(-0.44%)
Oct 01, 2007	9.129	9.369	9.061	9.354	8,686,244	+0.30(+3.30%)
Sep 28, 2007	9.077	9.171	8.994	9.055	5,949,732	+0.01(+0.06%)
Sep 27, 2007	8.944	9.057	8.884	9.050	7,770,904	+0.17(+1.88%)
Sep 26, 2007	8.828	8.924	8.797	8.883	6,082,276	+0.11(+1.29%)
Sep 25, 2007	8.481	8.778	8.419	8.769	8,208,728	+0.28(+3.26%)
Sep 24, 2007	8.625	8.660	8.427	8.493	8,579,001	-0.12(-1.37%)
Sep 21, 2007	8.433	8.723	8.331	8.611	15,445,562	+0.28(+3.35%)
Sep 20, 2007	8.592	8.592	8.252	8.331	9,946,572	-0.25(-2.90%)
Sep 19, 2007	8.567	8.631	8.503	8.580	12,705,971	+0.15(+1.75%)
Sep 18, 2007	8.246	8.496	8.210	8.432	14,497,740	+0.26(+3.24%)
Sep 17, 2007	8.288	8.376	8.138	8.168	6,969,816	-0.01(-0.14%)
Sep 14, 2007	8.066	8.260	7.978	8.179	11,260,945	+0.02(+0.26%)
Sep 13, 2007	7.965	8.236	7.945	8.158	12,090,229	+0.22(+2.83%)
Sep 12, 2007	7.910	8.053	7.854	7.933	11,008,052	+0.17(+2.16%)
Sep 11, 2007	7.709	7.919	7.707	7.765	14,913,919	+0.08(+0.99%)
Sep 10, 2007	8.096	8.096	7.672	7.689	18,406,432	-0.38(-4.67%)
Sep 07, 2007	8.064	8.143	7.985	8.066	6,101,678	-0.12(-1.43%)
Sep 06, 2007	8.171	8.261	8.115	8.183	7,017,445	+0.07(+0.90%)
Sep 05, 2007	8.285	8.296	8.082	8.110	8,041,772	-0.23(-2.72%)
Sep 04, 2007	8.344	8.397	8.199	8.337	7,114,973	-0.01(-0.07%)
Aug 31, 2007	8.277	8.397	8.228	8.343	7,957,223	+0.18(+2.20%)
Aug 30, 2007	8.104	8.243	8.044	8.163	8,404,925	-0.02(-0.24%)
Aug 29, 2007	8.023	8.200	8.016	8.183	8,164,015	+0.26(+3.22%)
Aug 28, 2007	8.172	8.261	7.913	7.927	9,064,945	-0.33(-4.04%)
Aug 27, 2007	8.204	8.504	8.188	8.261	8,614,683	-0.07(-0.90%)
Aug 24, 2007	8.455	8.455	8.273	8.336	6,962,529	-0.12(-1.48%)
Aug 23, 2007	8.539	8.616	8.360	8.461	6,680,523	-0.05(-0.63%)
Aug 22, 2007	8.345	8.699	8.285	8.514	10,744,325	+0.28(+3.42%)
Aug 21, 2007	8.313	8.424	8.066	8.233	11,529,271	-0.13(-1.55%)
Aug 20, 2007	8.542	8.588	8.313	8.362	10,415,606	-0.14(-1.69%)
Aug 17, 2007	8.590	8.680	8.244	8.506	23,385,256	+0.01(+0.09%)
Aug 16, 2007	8.724	8.807	8.228	8.498	16,643,251	-0.36(-4.05%)
Aug 15, 2007	9.033	9.175	8.848	8.857	7,707,304	-0.26(-2.87%)
Aug 14, 2007	9.394	9.486	9.085	9.119	4,906,761	-0.24(-2.55%)
Aug 13, 2007	9.481	9.530	9.313	9.357	5,452,629	+0.01(+0.13%)
Aug 10, 2007	9.597	9.614	9.234	9.345	12,181,756	-0.32(-3.27%)
Aug 09, 2007	9.728	10.09	9.539	9.660	12,514,788	-0.22(-2.19%)
Aug 08, 2007	9.707	10.08	9.647	9.877	13,300,844	+0.23(+2.35%)
Aug 07, 2007	9.422	9.699	9.416	9.650	10,620,236	+0.14(+1.43%)
Aug 06, 2007	9.397	9.515	9.197	9.514	9,103,873	+0.11(+1.18%)
Aug 03, 2007	9.463	9.597	9.382	9.403	9,202,383	-0.13(-1.37%)
Aug 02, 2007	9.231	9.558	9.221	9.533	12,522,749	+0.36(+3.95%)
Aug 01, 2007	9.111	9.346	8.909	9.171	19,014,926	-0.02(-0.21%)
Jul 31, 2007	9.634	9.640	9.147	9.190	13,219,952	-0.25(-2.66%)
Jul 30, 2007	9.259	9.516	9.176	9.441	7,888,076	+0.19(+2.02%)
Jul 27, 2007	9.271	9.438	9.042	9.254	12,251,696	-0.01(-0.16%)
Jul 26, 2007	9.251	9.373	9.080	9.269	10,534,634	-0.07(-0.77%)
Jul 25, 2007	9.524	9.614	9.319	9.340	7,818,608	-0.11(-1.15%)
Jul 24, 2007	9.593	9.745	9.410	9.449	7,503,208	-0.20(-2.12%)
Jul 23, 2007	9.778	9.823	9.626	9.654	6,293,853	-0.09(-0.91%)
Jul 20, 2007	9.950	10.03	9.707	9.742	8,838,256	-0.19(-1.92%)
Jul 19, 2007	9.802	9.987	9.784	9.933	9,350,831	+0.29(+2.98%)
Jul 18, 2007	9.558	9.696	9.507	9.646	7,312,818	+0.06(+0.58%)
Jul 17, 2007	9.731	9.794	9.539	9.590	9,562,589	-0.13(-1.38%)
Jul 16, 2007	9.748	9.758	9.626	9.724	7,046,818	-0.06(-0.58%)
Jul 13, 2007	9.782	9.794	9.523	9.781	12,737,930	-0.03(-0.30%)
Jul 12, 2007	9.471	9.810	9.324	9.810	19,610,654	+0.49(+5.21%)
Jul 11, 2007	8.949	9.333	8.941	9.324	20,269,884	+0.26(+2.91%)
Jul 10, 2007	9.074	9.088	8.852	9.061	40,263,460	-0.02(-0.20%)
Jul 09, 2007	9.072	9.272	9.029	9.079	19,028,386	+0.13(+1.41%)
Jul 06, 2007	8.496	8.954	8.496	8.953	13,320,136	+0.51(+6.02%)
Jul 05, 2007	8.539	8.555	8.404	8.445	8,068,325	-0.12(-1.38%)
Jul 03, 2007	8.574	8.662	8.547	8.563	3,244,945	-0.08(-0.96%)
Jul 02, 2007	8.554	8.676	8.517	8.646	6,033,818	+0.13(+1.57%)
Jun 29, 2007	8.723	8.738	8.499	8.512	7,979,410	-0.18(-2.09%)
Jun 28, 2007	8.574	8.783	8.536	8.693	8,657,510	+0.06(+0.74%)
Jun 27, 2007	8.493	8.658	8.432	8.630	7,479,809	+0.14(+1.60%)
Jun 26, 2007	8.580	8.646	8.471	8.494	7,559,961	-0.07(-0.85%)
Jun 25, 2007	8.637	8.744	8.505	8.566	6,843,977	-0.05(-0.59%)
Jun 22, 2007	8.682	8.727	8.562	8.617	6,178,112	-0.06(-0.75%)
Jun 21, 2007	8.650	8.725	8.597	8.682	8,552,431	-0.01(-0.08%)
Jun 20, 2007	8.840	8.934	8.659	8.689	7,133,186	-0.13(-1.45%)
Jun 19, 2007	8.817	8.894	8.751	8.817	5,539,222	-0.04(-0.49%)
Jun 18, 2007	8.987	9.017	8.833	8.860	10,015,362	-0.11(-1.20%)
Jun 15, 2007	9.085	9.175	8.956	8.968	12,027,422	-0.01(-0.10%)
Jun 14, 2007	8.966	9.100	8.953	8.977	9,379,627	+0.02(+0.22%)
Jun 13, 2007	8.603	8.988	8.603	8.958	16,378,881	+0.39(+4.54%)
Jun 12, 2007	8.648	8.726	8.552	8.569	9,628,546	-0.10(-1.14%)
Jun 11, 2007	8.569	8.716	8.536	8.667	11,268,055	+0.10(+1.19%)
Jun 08, 2007	8.475	8.575	8.398	8.565	10,797,920	+0.06(+0.69%)
Jun 07, 2007	8.683	8.702	8.478	8.506	10,912,661	-0.23(-2.62%)
Jun 06, 2007	8.918	8.919	8.690	8.735	11,774,053	-0.18(-2.02%)
Jun 05, 2007	8.841	8.921	8.768	8.916	7,287,190	+0.06(+0.67%)
Jun 04, 2007	8.811	8.900	8.776	8.857	8,299,485	-0.01(-0.09%)
Jun 01, 2007	8.983	9.003	8.827	8.865	7,209,527	-0.05(-0.57%)
May 31, 2007	8.957	9.023	8.881	8.916	8,637,901	-0.04(-0.47%)
May 30, 2007	8.603	8.970	8.588	8.958	14,999,072	+0.28(+3.26%)
May 29, 2007	8.575	8.744	8.570	8.675	8,761,492	+0.08(+0.96%)
May 25, 2007	8.520	8.650	8.520	8.592	6,733,109	+0.09(+1.03%)
May 24, 2007	8.633	8.690	8.453	8.505	13,472,854	-0.14(-1.61%)
May 23, 2007	8.910	8.932	8.603	8.645	15,092,820	-0.29(-3.20%)
May 22, 2007	9.025	9.141	8.890	8.931	9,423,357	+0.03(+0.34%)
May 21, 2007	8.839	8.952	8.819	8.900	8,117,148	-0.05(-0.52%)
May 18, 2007	8.740	9.019	8.691	8.946	13,321,092	+0.23(+2.62%)
May 17, 2007	8.878	8.941	8.680	8.718	12,522,128	-0.10(-1.13%)
May 16, 2007	8.885	8.937	8.713	8.818	10,050,858	-0.07(-0.75%)
May 15, 2007	8.893	9.070	8.868	8.885	13,013,574	-0.04(-0.46%)
May 14, 2007	9.153	9.206	8.895	8.926	11,314,751	-0.23(-2.48%)
May 11, 2007	9.110	9.204	9.079	9.153	7,423,765	+0.06(+0.71%)
May 10, 2007	8.984	9.240	8.966	9.088	14,040,310	+0.04(+0.48%)
May 09, 2007	9.037	9.114	8.981	9.045	12,687,388	-0.07(-0.75%)
May 08, 2007	9.238	9.244	9.041	9.113	20,369,782	-0.12(-1.30%)
May 07, 2007	9.528	9.533	9.181	9.234	15,611,545	-0.29(-3.03%)
May 04, 2007	9.617	9.658	9.467	9.522	8,673,247	-0.03(-0.27%)
May 03, 2007	9.602	9.666	9.501	9.548	13,412,342	-0.03(-0.27%)
May 02, 2007	9.762	9.814	9.394	9.574	26,303,654	-0.47(-4.65%)
May 01, 2007	10.24	10.24	9.902	10.04	11,328,408	-0.11(-1.04%)
Apr 30, 2007	10.24	10.29	10.15	10.15	9,041,207	-0.14(-1.35%)
Apr 27, 2007	10.10	10.32	10.05	10.28	7,495,564	+0.16(+1.63%)
Apr 26, 2007	10.14	10.20	10.05	10.12	4,941,222	-0.05(-0.46%)
Apr 25, 2007	9.941	10.21	9.868	10.17	6,423,458	+0.23(+2.27%)
Apr 24, 2007	10.05	10.05	9.910	9.941	4,109,488	-0.08(-0.76%)
Apr 23, 2007	10.05	10.10	9.961	10.02	4,765,458	+0.01(+0.06%)
Apr 20, 2007	9.975	10.14	9.842	10.01	7,987,565	+0.20(+2.01%)
Apr 19, 2007	9.938	9.938	9.745	9.814	5,299,524	-0.16(-1.58%)
Apr 18, 2007	9.972	10.03	9.893	9.971	8,175,774	-0.06(-0.64%)
Apr 17, 2007	9.904	10.07	9.904	10.04	9,042,806	+0.07(+0.72%)
Apr 16, 2007	9.964	10.00	9.892	9.964	6,464,492	+0.05(+0.48%)
Apr 13, 2007	9.824	10.09	9.817	9.917	13,062,507	+0.21(+2.20%)
Apr 12, 2007	9.420	9.799	9.397	9.703	12,059,363	+0.26(+2.76%)
Apr 11, 2007	9.588	9.601	9.380	9.442	16,496,534	-0.28(-2.88%)
Apr 10, 2007	9.760	9.760	9.565	9.723	8,359,512	-0.04(-0.43%)
Apr 09, 2007	9.866	9.909	9.690	9.765	8,347,498	-0.08(-0.83%)
Apr 05, 2007	9.865	9.900	9.639	9.846	11,925,955	-0.11(-1.13%)
Apr 04, 2007	10.14	10.14	9.957	9.959	6,489,486	-0.13(-1.33%)
Apr 03, 2007	9.809	10.16	9.775	10.09	9,020,487	+0.35(+3.59%)
Apr 02, 2007	10.04	10.04	9.633	9.743	14,703,426	-0.27(-2.74%)
Mar 30, 2007	10.21	10.21	9.883	10.02	9,278,411	-0.16(-1.58%)
Mar 29, 2007	10.31	10.36	10.07	10.18	9,438,068	-0.08(-0.74%)
Mar 28, 2007	10.46	10.49	10.23	10.26	10,640,942	-0.29(-2.78%)
Mar 27, 2007	10.68	10.69	10.52	10.55	6,019,086	-0.19(-1.77%)
Mar 26, 2007	10.59	10.74	10.52	10.74	6,130,993	+0.19(+1.81%)
Mar 23, 2007	10.58	10.61	10.49	10.55	3,016,235	-0.01(-0.06%)
Mar 22, 2007	10.62	10.66	10.46	10.55	4,109,488	-0.00(-0.01%)
Mar 21, 2007	10.40	10.62	10.26	10.55	6,091,699	+0.19(+1.86%)
Mar 20, 2007	10.32	10.38	10.26	10.36	4,012,114	+0.08(+0.81%)
Mar 19, 2007	10.11	10.29	10.09	10.28	4,569,861	+0.20(+1.96%)
Mar 16, 2007	10.10	10.12	9.976	10.08	7,590,114	-0.01(-0.11%)
Mar 15, 2007	10.17	10.26	10.05	10.09	6,232,138	-0.10(-0.99%)
Mar 14, 2007	10.05	10.23	9.918	10.19	7,331,365	+0.13(+1.27%)
Mar 13, 2007	10.41	10.37	10.02	10.07	7,756,925	-0.35(-3.36%)
Mar 12, 2007	10.32	10.44	10.30	10.41	4,027,111	+0.03(+0.27%)
Mar 09, 2007	10.43	10.49	10.32	10.39	6,008,816	+0.06(+0.55%)
Mar 08, 2007	10.30	10.39	10.22	10.33	7,855,069	+0.15(+1.45%)
Mar 07, 2007	10.11	10.20	10.05	10.18	5,387,241	-0.01(-0.14%)
Mar 06, 2007	9.825	10.21	9.823	10.20	12,187,158	+0.49(+5.10%)
Mar 05, 2007	9.692	9.902	9.672	9.702	9,121,742	-0.16(-1.66%)
Mar 02, 2007	10.04	10.09	9.865	9.866	6,412,889	-0.28(-2.73%)
Mar 01, 2007	9.914	10.25	9.798	10.14	13,674,906	-0.09(-0.92%)
Feb 28, 2007	9.970	10.30	9.790	10.24	11,325,302	+0.20(+2.01%)
Feb 27, 2007	10.51	10.55	9.988	10.03	14,714,925	-0.64(-5.97%)
Feb 26, 2007	10.78	10.78	10.61	10.67	3,854,167	-0.06(-0.59%)
Feb 23, 2007	10.69	10.78	10.62	10.74	5,486,117	+0.02(+0.22%)
Feb 22, 2007	10.72	10.84	10.52	10.71	6,703,723	-0.02(-0.21%)
Feb 21, 2007	10.69	10.74	10.64	10.73	4,126,423	+0.00(+0.00%)
Feb 20, 2007	10.60	10.74	10.50	10.73	5,689,402	+0.10(+0.96%)
Feb 16, 2007	10.74	10.74	10.63	10.63	3,971,001	-0.09(-0.85%)
Feb 15, 2007	10.67	10.74	10.63	10.72	5,617,599	+0.02(+0.17%)
Feb 14, 2007	10.50	10.71	10.48	10.70	7,552,978	+0.21(+1.99%)
Feb 13, 2007	10.55	10.55	10.46	10.50	5,923,250	+0.00(+0.03%)
Feb 12, 2007	10.33	10.53	10.33	10.49	6,450,007	+0.01(+0.11%)
Feb 09, 2007	10.63	10.70	10.42	10.48	6,390,191	-0.19(-1.74%)
Feb 08, 2007	10.72	10.77	10.64	10.67	8,708,312	-0.10(-0.94%)
Feb 07, 2007	10.56	10.77	10.55	10.77	8,109,059	+0.25(+2.38%)
Feb 06, 2007	10.57	10.66	10.38	10.52	8,865,391	-0.03(-0.30%)
Feb 05, 2007	10.18	10.61	10.10	10.55	23,030,914	+0.81(+8.30%)
Feb 02, 2007	9.703	9.806	9.656	9.741	8,925,074	+0.07(+0.74%)
Feb 01, 2007	9.691	9.708	9.609	9.669	5,686,878	-0.01(-0.11%)
Jan 31, 2007	9.659	9.689	9.564	9.680	6,925,495	+0.02(+0.22%)
Jan 30, 2007	9.545	9.672	9.528	9.658	7,251,262	+0.13(+1.32%)
Jan 29, 2007	9.405	9.641	9.369	9.532	5,297,392	+0.10(+1.05%)
Jan 26, 2007	9.490	9.523	9.355	9.433	3,418,638	-0.02(-0.24%)
Jan 25, 2007	9.504	9.522	9.407	9.456	6,050,159	-0.11(-1.20%)
Jan 24, 2007	9.413	9.581	9.322	9.571	5,398,026	+0.20(+2.08%)
Jan 23, 2007	9.261	9.419	9.261	9.375	5,048,424	+0.11(+1.21%)
Jan 22, 2007	9.265	9.304	9.159	9.263	5,587,900	-0.00(-0.05%)
Jan 19, 2007	9.158	9.278	9.079	9.268	5,794,076	+0.05(+0.58%)
Jan 18, 2007	9.352	9.380	9.177	9.214	5,213,275	-0.12(-1.24%)
Jan 17, 2007	9.297	9.354	9.249	9.330	6,152,114	+0.03(+0.35%)
Jan 16, 2007	9.296	9.347	9.267	9.297	6,601,460	+0.05(+0.59%)
Jan 12, 2007	9.188	9.286	9.102	9.243	5,220,795	+0.06(+0.66%)
Jan 11, 2007	8.959	9.192	8.910	9.183	7,318,219	+0.28(+3.12%)
Jan 10, 2007	8.841	8.937	8.771	8.904	6,594,833	-0.01(-0.08%)
Jan 09, 2007	8.932	8.946	8.799	8.911	5,186,286	+0.02(+0.27%)
Jan 08, 2007	8.756	8.957	8.719	8.887	6,109,062	+0.14(+1.56%)
Jan 05, 2007	8.849	8.890	8.603	8.751	6,759,614	-0.12(-1.34%)
Jan 04, 2007	8.781	8.912	8.744	8.870	6,289,500	+0.05(+0.51%)
Jan 03, 2007	8.819	8.998	8.597	8.825	10,647,357	+0.07(+0.78%)
Dec 29, 2006	8.816	8.852	8.716	8.757	3,226,441	-0.08(-0.91%)
Dec 28, 2006	8.784	8.874	8.688	8.838	3,847,722	+0.02(+0.22%)
Dec 27, 2006	8.724	8.858	8.719	8.818	4,032,129	+0.17(+1.98%)
Dec 26, 2006	8.651	8.739	8.573	8.647	4,203,222	+0.01(+0.17%)
Dec 22, 2006	8.761	8.813	8.542	8.632	6,591,970	-0.16(-1.79%)
Dec 21, 2006	8.852	8.948	8.742	8.790	4,193,944	-0.07(-0.74%)
Dec 20, 2006	8.953	8.954	8.822	8.856	3,912,097	-0.09(-0.95%)
Dec 19, 2006	8.963	8.982	8.791	8.941	6,429,494	-0.03(-0.34%)
Dec 18, 2006	8.985	9.150	8.893	8.971	6,769,619	-0.16(-1.73%)
Dec 15, 2006	9.227	9.227	9.108	9.129	8,081,405	-0.02(-0.27%)
Dec 14, 2006	9.095	9.218	9.092	9.154	5,543,694	+0.08(+0.86%)
Dec 13, 2006	9.076	9.150	9.036	9.076	4,594,999	+0.06(+0.69%)
Dec 12, 2006	9.009	9.076	8.923	9.013	7,180,018	-0.03(-0.29%)
Dec 11, 2006	9.127	9.193	9.033	9.040	5,402,330	-0.12(-1.26%)
Dec 08, 2006	9.082	9.241	8.995	9.155	5,223,377	+0.04(+0.49%)
Dec 07, 2006	9.279	9.279	9.059	9.111	4,614,058	-0.10(-1.12%)
Dec 06, 2006	9.234	9.262	9.116	9.214	3,896,779	-0.02(-0.21%)
Dec 05, 2006	9.311	9.349	9.193	9.234	5,144,313	-0.10(-1.03%)
Dec 04, 2006	9.193	9.362	9.193	9.330	5,326,597	+0.20(+2.23%)
Dec 01, 2006	9.304	9.306	9.023	9.127	6,325,706	-0.13(-1.40%)
Nov 30, 2006	9.121	9.257	9.088	9.256	6,567,060	+0.16(+1.75%)
Nov 29, 2006	9.028	9.106	8.990	9.097	5,493,117	+0.10(+1.15%)
Nov 28, 2006	8.829	9.010	8.805	8.994	5,066,412	+0.18(+1.99%)
Nov 27, 2006	9.047	9.055	8.802	8.818	7,053,545	-0.23(-2.52%)
Nov 24, 2006	9.029	9.076	9.023	9.046	1,695,139	-0.06(-0.70%)
Nov 22, 2006	9.025	9.135	8.979	9.110	4,082,014	+0.09(+0.94%)
Nov 21, 2006	9.044	9.044	8.971	9.025	7,019,031	-0.06(-0.70%)
Nov 20, 2006	9.134	9.166	9.040	9.088	6,528,907	-0.00(-0.02%)
Nov 17, 2006	9.079	9.164	9.020	9.091	10,195,998	-0.02(-0.17%)
Nov 16, 2006	9.147	9.159	9.000	9.106	92,187,464	+0.02(+0.17%)
Nov 15, 2006	9.061	9.126	9.023	9.091	8,763,576	+0.06(+0.69%)
Nov 14, 2006	9.029	9.040	8.807	9.029	13,001,383	+0.31(+3.58%)
Nov 13, 2006	8.642	8.739	8.603	8.716	4,626,711	+0.06(+0.73%)
Nov 10, 2006	8.623	8.681	8.563	8.653	2,830,951	+0.03(+0.38%)
Nov 09, 2006	8.758	8.759	8.559	8.620	5,473,556	-0.13(-1.52%)
Nov 08, 2006	8.692	8.832	8.622	8.752	7,045,130	-0.02(-0.18%)
Nov 07, 2006	8.700	8.845	8.650	8.768	7,974,176	+0.09(+1.05%)
Nov 06, 2006	8.455	8.739	8.432	8.678	9,605,240	+0.24(+2.85%)
Nov 03, 2006	8.386	8.520	8.117	8.437	13,517,051	-0.07(-0.88%)
Nov 02, 2006	8.314	8.640	8.313	8.512	13,854,163	+0.06(+0.66%)