Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.95	15.97	15.50	15.80	1,082,596	-0.19(-1.19%)
Aug 28, 2008	15.80	16.06	15.61	15.99	1,389,003	+0.21(+1.33%)
Aug 27, 2008	15.20	15.99	15.15	15.78	2,283,016	+0.33(+2.14%)
Aug 26, 2008	15.22	15.70	15.22	15.45	2,389,767	-0.02(-0.13%)
Aug 25, 2008	15.51	15.64	15.35	15.47	2,805,167	-0.18(-1.15%)
Aug 22, 2008	15.59	15.78	15.50	15.65	2,457,693	+0.05(+0.32%)
Aug 21, 2008	15.32	15.79	15.25	15.60	4,420,066	+0.15(+0.97%)
Aug 20, 2008	15.81	15.85	15.33	15.45	4,810,567	-0.59(-3.68%)
Aug 19, 2008	16.20	16.48	16.00	16.04	1,639,179	-0.29(-1.78%)
Aug 18, 2008	16.59	16.70	16.23	16.33	1,382,603	-0.39(-2.33%)
Aug 15, 2008	16.53	16.86	16.35	16.72	2,530,906	+0.26(+1.58%)
Aug 14, 2008	16.34	16.57	16.18	16.46	2,401,209	+0.10(+0.61%)
Aug 13, 2008	16.10	16.55	16.09	16.36	4,157,957	+0.11(+0.68%)
Aug 12, 2008	17.41	17.49	15.91	16.25	13,467,061	-1.64(-9.17%)
Aug 11, 2008	17.60	17.98	17.40	17.89	4,409,130	+0.19(+1.07%)
Aug 08, 2008	16.60	17.86	16.54	17.70	7,787,543	+1.17(+7.08%)
Aug 07, 2008	16.22	16.72	16.22	16.53	2,428,453	+0.15(+0.92%)
Aug 06, 2008	16.21	16.39	15.94	16.38	3,445,921	+0.18(+1.11%)
Aug 05, 2008	15.31	16.21	15.31	16.20	2,403,311	+0.79(+5.13%)
Aug 04, 2008	15.20	15.65	15.00	15.41	3,671,616	+0.13(+0.85%)
Aug 01, 2008	15.63	15.63	14.91	15.28	3,956,903	-0.24(-1.55%)
Jul 31, 2008	15.70	16.03	15.48	15.52	2,385,806	-0.38(-2.39%)
Jul 30, 2008	15.85	16.03	15.70	15.90	1,882,185	+0.04(+0.25%)
Jul 29, 2008	15.86	16.07	15.56	15.86	2,657,692	+0.10(+0.63%)
Jul 28, 2008	16.10	16.45	15.68	15.76	1,685,562	-0.44(-2.72%)
Jul 25, 2008	15.98	16.35	15.90	16.20	1,496,576	+0.22(+1.38%)
Jul 24, 2008	16.45	16.45	15.97	15.98	1,691,984	-0.55(-3.33%)
Jul 23, 2008	16.57	16.90	16.35	16.53	2,882,478	+0.05(+0.30%)
Jul 22, 2008	16.06	16.49	16.01	16.48	1,652,062	+0.19(+1.17%)
Jul 21, 2008	16.43	16.49	16.11	16.29	2,561,571	-0.13(-0.79%)
Jul 18, 2008	16.27	16.50	15.96	16.42	2,540,178	+0.08(+0.49%)
Jul 17, 2008	16.30	16.50	15.93	16.34	3,150,581	+0.17(+1.05%)
Jul 16, 2008	15.21	16.39	15.01	16.17	7,075,373	+1.15(+7.66%)
Jul 15, 2008	14.92	15.32	13.74	15.02	4,427,099	+0.49(+3.37%)
Jul 14, 2008	14.88	15.03	14.36	14.53	2,435,803	-0.10(-0.68%)
Jul 11, 2008	14.62	14.85	14.20	14.63	2,019,391	-0.16(-1.08%)
Jul 10, 2008	14.84	15.15	14.49	14.79	2,493,595	+0.02(+0.14%)
Jul 09, 2008	15.07	15.18	14.72	14.77	3,429,040	-0.40(-2.64%)
Jul 08, 2008	14.81	15.40	14.40	15.17	3,502,125	+0.45(+3.06%)
Jul 07, 2008	15.01	15.13	14.37	14.72	3,431,639	-0.30(-2.00%)
Jul 04, 2008	14.77	15.28	14.26	15.02	4,623,881	+0.00(+0.00%)
Jul 03, 2008	14.77	15.28	14.26	15.02	4,623,881	+0.26(+1.76%)
Jul 02, 2008	15.19	15.35	14.75	14.76	4,869,485	-0.41(-2.70%)
Jul 01, 2008	15.28	15.50	15.02	15.17	6,159,003	-0.50(-3.19%)
Jun 30, 2008	16.14	16.17	15.58	15.67	5,649,078	-0.40(-2.49%)
Jun 27, 2008	16.00	16.07	15.25	16.07	20,706,332	+0.07(+0.44%)
Jun 26, 2008	16.28	16.42	15.86	16.00	5,126,268	-0.45(-2.74%)
Jun 25, 2008	16.40	16.69	16.30	16.45	3,660,117	+0.06(+0.37%)
Jun 24, 2008	16.62	16.82	16.31	16.39	3,797,651	-0.43(-2.56%)
Jun 23, 2008	17.17	17.17	16.62	16.82	4,171,126	-0.34(-1.98%)
Jun 20, 2008	17.48	17.70	16.89	17.16	5,162,153	-0.46(-2.61%)
Jun 19, 2008	17.00	17.81	17.00	17.62	7,085,124	+1.16(+7.05%)
Jun 18, 2008	16.38	16.57	16.13	16.46	5,261,704	+0.09(+0.55%)
Jun 17, 2008	16.75	16.89	16.34	16.37	2,802,552	-0.38(-2.27%)
Jun 16, 2008	16.65	16.90	16.56	16.75	3,161,284	+0.00(+0.00%)
Jun 13, 2008	16.74	16.84	16.55	16.75	3,983,723	+0.12(+0.72%)
Jun 12, 2008	16.20	16.92	16.20	16.63	5,140,234	+0.67(+4.20%)
Jun 11, 2008	16.71	16.77	15.88	15.96	7,636,486	-0.73(-4.37%)
Jun 10, 2008	16.96	17.52	16.61	16.69	7,379,186	-0.86(-4.90%)
Jun 09, 2008	18.01	18.09	17.28	17.55	3,844,736	-0.46(-2.55%)
Jun 06, 2008	18.11	18.62	17.98	18.01	6,223,743	-0.25(-1.37%)
Jun 05, 2008	18.23	18.28	17.65	18.26	7,958,833	-0.54(-2.87%)
Jun 04, 2008	18.67	18.93	18.53	18.80	2,423,555	+0.07(+0.37%)
Jun 03, 2008	18.99	19.25	18.52	18.73	2,230,000	-0.22(-1.16%)