Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.225	9.657	9.162	9.439	14,387,511	+0.32(+3.54%)
Mar 30, 2009	8.989	9.196	8.817	9.116	11,510,830	-0.78(-7.85%)
Mar 26, 2009	9.534	9.906	9.389	9.893	12,295,991	+0.46(+4.91%)
Mar 25, 2009	9.411	9.539	9.194	9.430	18,459,462	+0.19(+2.01%)
Mar 24, 2009	9.625	9.711	9.212	9.243	17,070,788	-0.52(-5.30%)
Mar 23, 2009	9.584	9.779	9.425	9.761	16,073,171	+0.44(+4.72%)
Mar 20, 2009	9.852	9.943	9.266	9.321	15,149,089	-0.48(-4.91%)
Mar 19, 2009	10.05	10.05	9.761	9.802	12,928,215	-0.10(-1.05%)
Mar 18, 2009	9.852	10.07	9.625	9.906	16,099,312	+0.02(+0.23%)
Mar 17, 2009	9.466	9.888	9.416	9.884	10,836,153	+0.44(+4.71%)
Mar 16, 2009	9.643	9.738	9.430	9.439	10,664,034	-0.08(-0.86%)
Mar 13, 2009	9.357	9.625	9.316	9.520	12,851,510	+0.08(+0.82%)
Mar 12, 2009	8.926	9.507	8.867	9.443	14,635,987	+0.52(+5.85%)
Mar 11, 2009	8.817	9.075	8.703	8.921	14,041,732	+0.25(+2.83%)
Mar 10, 2009	8.358	8.721	8.199	8.676	18,445,826	+0.48(+5.81%)
Mar 09, 2009	8.272	8.451	7.945	8.199	11,554,627	-0.10(-1.26%)
Mar 06, 2009	8.355	8.526	8.090	8.304	13,778,797	-0.06(-0.76%)
Mar 05, 2009	8.354	8.522	8.342	8.367	18,018,954	-0.20(-2.28%)
Mar 04, 2009	8.299	8.717	8.177	8.562	15,255,710	+0.67(+8.52%)
Mar 02, 2009	7.986	8.317	7.836	7.891	18,351,196	-0.46(-5.54%)
Feb 27, 2009	8.308	8.585	8.276	8.354	16,236,235	-0.06(-0.76%)
Feb 26, 2009	8.726	8.754	8.354	8.417	13,181,007	-0.21(-2.42%)
Feb 25, 2009	8.531	8.808	8.385	8.626	13,529,013	-0.00(-0.05%)
Feb 24, 2009	8.626	8.662	8.354	8.631	15,288,787	+0.19(+2.20%)
Feb 23, 2009	9.075	9.075	8.417	8.444	11,197,645	-0.36(-4.12%)
Feb 20, 2009	8.930	9.039	8.721	8.808	18,814,748	-0.14(-1.52%)
Feb 19, 2009	9.275	9.275	8.898	8.944	11,924,272	-0.10(-1.15%)
Feb 18, 2009	9.048	9.157	8.830	9.048	13,703,257	+0.08(+0.91%)
Feb 17, 2009	9.026	9.225	8.090	8.967	15,713,524	-0.64(-6.71%)
Feb 13, 2009	9.793	9.965	9.498	9.611	30,362,498	+0.19(+1.97%)
Feb 12, 2009	9.166	9.543	8.662	9.425	31,417,258	+0.42(+4.69%)
Feb 11, 2009	9.053	9.075	8.789	9.003	18,390,608	+0.24(+2.69%)
Feb 10, 2009	9.166	9.257	8.767	8.767	20,449,136	-0.47(-5.11%)
Feb 09, 2009	9.125	9.352	9.071	9.239	7,960,068	+0.08(+0.89%)
Feb 06, 2009	8.939	9.194	8.835	9.157	13,183,857	+0.23(+2.59%)
Feb 05, 2009	8.626	9.007	8.467	8.926	20,823,904	+0.18(+2.08%)
Feb 04, 2009	8.858	9.080	8.699	8.744	12,508,099	-0.13(-1.48%)
Feb 03, 2009	8.644	8.898	8.349	8.876	10,710,069	+0.39(+4.55%)
Feb 02, 2009	8.508	8.671	8.354	8.490	12,786,799	-0.01(-0.16%)
Jan 30, 2009	8.880	9.016	8.458	8.503	13,109,373	-0.37(-4.19%)
Jan 29, 2009	9.044	9.130	8.803	8.876	10,437,372	-0.34(-3.65%)
Jan 28, 2009	8.930	9.361	8.826	9.212	14,098,334	+0.56(+6.45%)
Jan 27, 2009	8.985	8.985	8.562	8.653	13,285,293	-0.16(-1.85%)
Jan 26, 2009	8.599	9.066	8.581	8.817	13,459,769	+0.22(+2.53%)
Jan 23, 2009	8.381	8.803	8.286	8.599	16,687,602	+0.22(+2.60%)
Jan 22, 2009	8.531	8.594	8.331	8.381	19,601,922	-0.41(-4.65%)
Jan 21, 2009	8.889	8.939	8.490	8.789	16,737,091	+0.12(+1.36%)
Jan 20, 2009	9.316	9.348	8.667	8.671	12,497,742	-0.57(-6.19%)
Jan 16, 2009	9.266	9.457	8.930	9.243	12,596,484	+0.11(+1.24%)
Jan 15, 2009	9.030	9.293	8.621	9.130	20,321,638	+0.19(+2.13%)
Jan 14, 2009	9.234	9.375	8.812	8.939	22,224,844	-0.63(-6.59%)
Jan 13, 2009	9.089	9.829	8.971	9.570	22,770,576	+0.62(+6.95%)
Jan 12, 2009	9.273	9.273	8.839	8.948	10,421,867	-0.17(-1.84%)
Jan 09, 2009	9.425	9.493	8.985	9.116	11,119,787	-0.25(-2.71%)
Jan 08, 2009	9.003	9.393	8.926	9.371	14,521,518	+0.38(+4.24%)
Jan 07, 2009	8.349	9.266	8.231	8.989	24,911,762	+0.16(+1.85%)
Jan 06, 2009	8.662	8.944	8.631	8.826	8,142,700	+0.19(+2.15%)
Jan 05, 2009	8.608	8.676	8.476	8.640	8,295,252	-0.04(-0.47%)
Jan 02, 2009	8.072	8.740	8.072	8.681	10,642,609	+0.48(+5.87%)
Dec 31, 2008	8.081	8.263	7.938	8.199	6,313,474	+0.17(+2.09%)
Dec 30, 2008	7.909	8.031	7.791	8.031	7,313,664	+0.16(+2.08%)
Dec 29, 2008	7.863	7.986	7.682	7.868	6,503,954	-0.13(-1.65%)
Dec 26, 2008	7.931	8.018	7.782	8.000	4,793,671	+0.09(+1.09%)
Dec 24, 2008	7.931	7.945	7.772	7.913	3,161,430	+0.03(+0.35%)
Dec 23, 2008	7.954	8.049	7.782	7.886	6,923,391	+0.02(+0.29%)
Dec 22, 2008	7.972	8.190	7.713	7.863	9,917,745	-0.31(-3.78%)
Dec 19, 2008	7.998	8.231	7.772	8.172	11,066,624	+0.40(+5.14%)
Dec 18, 2008	7.927	8.101	7.695	7.772	9,148,394	-0.19(-2.39%)
Dec 17, 2008	7.718	8.199	7.650	7.963	14,074,056	+0.15(+1.86%)
Dec 16, 2008	8.022	8.059	7.514	7.818	19,798,554	-0.07(-0.86%)
Dec 15, 2008	8.231	8.286	7.736	7.886	9,513,796	-0.35(-4.19%)
Dec 12, 2008	7.995	8.390	7.845	8.231	9,187,145	+0.06(+0.78%)
Dec 11, 2008	8.476	8.540	8.113	8.167	10,009,672	-0.39(-4.51%)
Dec 10, 2008	8.376	8.617	8.299	8.553	9,141,793	+0.29(+3.46%)
Dec 09, 2008	8.236	8.712	8.181	8.267	13,227,360	-0.14(-1.67%)
Dec 08, 2008	8.072	8.417	8.040	8.408	12,180,031	+0.33(+4.10%)
Dec 05, 2008	7.144	8.258	6.987	8.077	16,564,890	+0.86(+11.96%)
Dec 04, 2008	8.522	8.522	7.032	7.214	19,038,722	-1.31(-15.34%)
Dec 03, 2008	8.181	8.535	7.888	8.522	11,779,360	+0.34(+4.10%)
Dec 02, 2008	8.131	8.222	7.809	8.186	10,756,884	+0.22(+2.79%)
Dec 01, 2008	8.472	8.544	7.960	7.963	11,012,216	-0.75(-8.65%)
Nov 28, 2008	8.417	8.717	8.390	8.717	4,774,973	+0.18(+2.07%)
Nov 26, 2008	7.777	8.721	7.777	8.540	12,427,526	+0.49(+6.09%)
Nov 25, 2008	8.000	8.167	7.809	8.049	18,080,810	+0.06(+0.80%)
Nov 24, 2008	7.278	8.045	7.178	7.986	13,426,401	+0.91(+12.90%)
Nov 21, 2008	6.810	7.073	6.529	7.073	19,738,882	+0.41(+6.13%)
Nov 20, 2008	7.105	7.264	6.642	6.665	18,789,362	-0.45(-6.38%)
Nov 19, 2008	7.636	7.772	7.110	7.119	11,275,996	-0.44(-5.88%)
Nov 18, 2008	7.614	7.886	7.346	7.564	10,294,867	-0.12(-1.54%)
Nov 17, 2008	7.482	7.909	7.396	7.682	7,185,162	+0.02(+0.30%)
Nov 14, 2008	7.959	8.172	7.636	7.659	6,914,632	-0.52(-6.38%)
Nov 13, 2008	7.595	8.186	7.155	8.181	19,600,638	+0.60(+7.97%)
Nov 12, 2008	8.018	8.140	7.545	7.577	12,805,904	-0.64(-7.74%)
Nov 11, 2008	8.454	8.549	8.036	8.213	8,549,411	-0.36(-4.18%)
Nov 10, 2008	9.080	9.198	8.431	8.572	7,435,741	-0.25(-2.78%)
Nov 07, 2008	8.640	8.894	8.577	8.817	7,657,899	+0.36(+4.30%)
Nov 06, 2008	8.912	9.134	8.340	8.454	11,597,140	-0.70(-7.68%)
Nov 05, 2008	9.016	9.588	8.930	9.157	9,124,564	-0.38(-3.95%)
Nov 04, 2008	9.330	9.534	9.012	9.534	8,660,036	+0.48(+5.32%)
Nov 03, 2008	9.116	9.212	8.681	9.053	9,670,175	+0.34(+3.85%)
Oct 31, 2008	8.626	8.989	8.413	8.717	10,007,626	+0.07(+0.79%)
Oct 30, 2008	8.458	8.762	8.217	8.649	14,152,811	+0.50(+6.13%)
Oct 29, 2008	8.299	8.572	8.018	8.149	10,235,081	-0.12(-1.48%)
Oct 28, 2008	7.541	8.286	7.191	8.272	14,411,007	+0.98(+13.38%)
Oct 27, 2008	7.437	7.800	7.273	7.296	10,697,673	-0.26(-3.48%)
Oct 24, 2008	7.682	7.845	7.309	7.559	10,981,675	-0.46(-5.72%)
Oct 23, 2008	8.077	8.399	7.455	8.018	11,886,743	-0.13(-1.56%)
Oct 22, 2008	8.354	8.662	7.863	8.145	8,658,302	-0.54(-6.17%)
Oct 21, 2008	8.894	9.216	8.681	8.681	9,827,210	-0.43(-4.69%)
Oct 20, 2008	8.726	9.144	8.685	9.107	9,254,440	+0.64(+7.62%)
Oct 17, 2008	7.995	9.057	7.314	8.463	13,751,537	+0.20(+2.47%)
Oct 16, 2008	8.163	8.372	7.468	8.258	16,904,878	+0.13(+1.56%)
Oct 15, 2008	8.858	9.071	8.104	8.131	14,622,229	-0.94(-10.41%)
Oct 14, 2008	9.670	9.920	9.007	9.075	23,024,112	-0.29(-3.06%)
Oct 13, 2008	8.385	9.380	8.286	9.361	17,357,008	+1.48(+18.78%)
Oct 10, 2008	7.210	7.972	7.096	7.881	31,453,896	+0.55(+7.49%)
Oct 09, 2008	7.573	7.945	7.287	7.332	15,429,512	-0.21(-2.83%)
Oct 08, 2008	7.527	7.918	7.023	7.545	36,801,172	-0.10(-1.36%)
Oct 07, 2008	8.494	8.617	7.650	7.650	17,245,958	-0.62(-7.52%)
Oct 06, 2008	8.449	8.476	7.650	8.272	21,771,268	-0.47(-5.40%)
Oct 03, 2008	9.475	9.602	8.667	8.744	22,680,942	-0.57(-6.14%)
Oct 02, 2008	9.847	10.18	9.315	9.316	9,631,547	-0.72(-7.19%)
Oct 01, 2008	10.13	10.30	9.829	10.04	9,966,421	-0.33(-3.15%)
Sep 30, 2008	9.734	10.43	9.389	10.36	14,875,858	+0.80(+8.40%)
Sep 29, 2008	10.73	10.96	9.466	9.561	18,886,728	-1.67(-14.84%)
Sep 26, 2008	10.82	11.25	10.76	11.23	8,364,864	+0.00(+0.00%)
Sep 25, 2008	11.10	11.36	10.91	11.23	7,458,531	+0.32(+2.96%)
Sep 24, 2008	10.81	11.13	10.51	10.91	9,541,140	-0.35(-3.11%)
Sep 23, 2008	11.57	11.83	11.21	11.25	10,786,985	-0.23(-2.02%)
Sep 22, 2008	12.04	12.17	11.38	11.49	11,156,738	-0.58(-4.78%)
Sep 19, 2008	11.82	12.33	11.35	12.06	25,369,070	+1.11(+10.16%)
Sep 18, 2008	11.21	11.35	10.45	10.95	21,675,766	-0.16(-1.43%)
Sep 17, 2008	11.46	11.82	11.08	11.11	13,353,496	-0.64(-5.45%)
Sep 16, 2008	11.05	11.91	11.01	11.75	17,587,362	+0.45(+3.98%)
Sep 15, 2008	11.77	11.80	11.03	11.30	19,316,984	-0.90(-7.40%)
Sep 12, 2008	12.14	12.23	11.93	12.20	15,175,818	-0.09(-0.70%)
Sep 11, 2008	12.38	12.56	12.12	12.29	15,846,330	-0.34(-2.70%)
Sep 10, 2008	12.80	12.88	12.54	12.63	10,129,011	-0.02(-0.18%)
Sep 09, 2008	13.22	13.25	12.63	12.65	12,125,269	-0.49(-3.73%)
Sep 08, 2008	13.00	13.45	12.86	13.14	16,706,476	+0.54(+4.32%)
Sep 05, 2008	12.76	12.76	12.36	12.60	11,032,723	-0.15(-1.18%)
Sep 04, 2008	13.26	13.41	12.69	12.75	12,092,104	-0.66(-4.94%)
Sep 03, 2008	13.25	13.48	13.14	13.41	11,055,421	+0.15(+1.10%)
Sep 02, 2008	13.62	13.76	13.25	13.27	10,440,391	-0.05(-0.34%)
Aug 29, 2008	13.42	13.50	13.07	13.31	6,458,606	-0.17(-1.28%)
Aug 28, 2008	13.44	13.62	13.42	13.48	6,987,856	-0.03(-0.20%)
Aug 27, 2008	13.26	13.58	13.14	13.51	6,465,703	+0.33(+2.48%)
Aug 26, 2008	13.12	13.28	12.93	13.18	7,529,941	+0.07(+0.52%)
Aug 25, 2008	13.64	13.71	13.02	13.12	10,244,709	-0.64(-4.69%)
Aug 22, 2008	13.62	13.82	13.51	13.76	5,075,045	+0.18(+1.34%)
Aug 21, 2008	13.45	13.59	13.29	13.58	7,490,736	-0.00(-0.03%)
Aug 20, 2008	13.59	13.70	13.28	13.58	7,284,261	+0.08(+0.61%)
Aug 19, 2008	13.73	13.78	13.36	13.50	9,095,469	-0.28(-2.04%)
Aug 18, 2008	14.05	14.09	13.60	13.78	7,578,727	-0.19(-1.33%)
Aug 15, 2008	14.16	14.29	13.86	13.97	6,908,288	-0.13(-0.93%)
Aug 14, 2008	13.68	14.15	13.57	14.10	7,721,421	+0.32(+2.34%)
Aug 13, 2008	13.94	14.16	13.68	13.78	10,401,066	-0.24(-1.72%)
Aug 12, 2008	14.04	14.14	13.87	14.02	7,836,341	-0.19(-1.31%)
Aug 11, 2008	13.80	14.39	13.76	14.21	13,302,877	+0.24(+1.72%)
Aug 08, 2008	13.55	14.12	13.36	13.97	13,547,319	+0.50(+3.71%)
Aug 07, 2008	13.68	13.71	13.41	13.47	12,120,904	-0.29(-2.08%)
Aug 06, 2008	13.44	13.79	13.29	13.75	10,509,354	+0.29(+2.16%)
Aug 05, 2008	13.28	13.48	13.08	13.46	12,465,487	+0.36(+2.74%)
Aug 04, 2008	13.27	13.36	12.99	13.10	10,875,816	-0.23(-1.70%)
Aug 01, 2008	12.83	13.44	12.80	13.33	31,775,140	+0.59(+4.60%)
Jul 31, 2008	12.49	12.89	12.26	12.74	23,329,756	-0.06(-0.46%)
Jul 30, 2008	12.75	12.97	12.56	12.80	12,787,431	+0.17(+1.37%)
Jul 29, 2008	12.63	12.72	12.11	12.63	15,555,157	+0.48(+3.96%)
Jul 28, 2008	12.41	12.56	12.13	12.15	16,392,060	-0.14(-1.14%)
Jul 25, 2008	12.21	12.46	12.11	12.29	12,478,537	+0.21(+1.77%)
Jul 24, 2008	12.91	13.05	12.08	12.08	13,439,617	-0.90(-6.93%)
Jul 23, 2008	12.70	13.21	12.65	12.98	11,204,278	+0.36(+2.84%)
Jul 22, 2008	12.62	12.71	12.40	12.62	14,977,508	-0.10(-0.75%)
Jul 21, 2008	12.86	13.10	12.60	12.71	11,740,019	-0.04(-0.32%)
Jul 18, 2008	13.17	13.17	12.66	12.75	14,529,736	-0.29(-2.19%)
Jul 17, 2008	12.92	13.18	12.68	13.04	7,467,031	+0.19(+1.48%)
Jul 16, 2008	12.57	12.91	12.40	12.85	13,585,731	+0.27(+2.13%)
Jul 15, 2008	12.72	12.83	12.19	12.58	14,075,988	-0.20(-1.53%)
Jul 14, 2008	12.86	13.03	12.73	12.78	14,974,715	-0.01(-0.07%)
Jul 11, 2008	13.03	13.18	12.53	12.78	19,554,956	-0.95(-6.91%)
Jul 10, 2008	13.67	13.78	13.29	13.73	21,427,646	+0.08(+0.57%)
Jul 09, 2008	14.11	14.69	13.64	13.66	21,316,866	-0.58(-4.05%)
Jul 08, 2008	14.19	14.37	13.60	14.23	14,400,201	+0.01(+0.06%)
Jul 07, 2008	14.38	14.77	13.94	14.22	11,280,795	-0.21(-1.48%)
Jul 04, 2008	14.40	14.66	14.22	14.44	6,577,368	+0.00(+0.00%)
Jul 03, 2008	14.40	14.66	14.22	14.44	6,577,368	+0.20(+1.37%)
Jul 02, 2008	14.41	14.76	14.21	14.24	9,610,862	-0.26(-1.78%)
Jul 01, 2008	14.65	14.75	14.27	14.50	17,404,824	-0.26(-1.75%)
Jun 30, 2008	14.84	14.94	14.60	14.76	10,987,562	-0.17(-1.16%)
Jun 27, 2008	14.77	15.09	14.60	14.93	10,283,588	+0.17(+1.17%)
Jun 26, 2008	15.43	15.46	14.69	14.76	15,026,783	-0.88(-5.60%)
Jun 25, 2008	15.71	15.85	15.48	15.64	9,887,668	+0.04(+0.26%)
Jun 24, 2008	15.89	15.99	15.30	15.59	12,927,292	-0.35(-2.19%)
Jun 23, 2008	16.08	16.19	15.80	15.94	11,681,739	+0.07(+0.43%)
Jun 20, 2008	16.03	16.24	15.72	15.88	18,621,860	-0.79(-4.74%)
Jun 19, 2008	16.20	16.84	16.19	16.67	10,895,620	+0.44(+2.74%)
Jun 18, 2008	16.31	16.45	16.09	16.22	13,958,200	+0.00(+0.00%)
Jun 17, 2008	16.36	16.40	16.10	16.22	7,807,209	-0.04(-0.22%)
Jun 16, 2008	16.04	16.29	15.90	16.26	8,136,830	+0.03(+0.17%)
Jun 13, 2008	15.95	16.26	15.79	16.23	10,935,600	+0.54(+3.41%)
Jun 12, 2008	15.73	16.20	15.50	15.69	7,711,264	+0.19(+1.23%)
Jun 11, 2008	15.67	15.91	15.49	15.50	10,374,579	-0.16(-1.04%)
Jun 10, 2008	15.50	15.89	15.35	15.67	9,364,933	-0.39(-2.43%)
Jun 09, 2008	15.89	16.14	15.79	16.06	10,622,530	+0.27(+1.73%)
Jun 06, 2008	16.51	16.57	15.70	15.79	13,056,714	-0.91(-5.47%)
Jun 05, 2008	16.29	16.73	16.29	16.70	13,374,161	+0.58(+3.58%)
Jun 04, 2008	15.80	16.34	15.73	16.12	10,049,306	+0.29(+1.84%)
Jun 03, 2008	15.82	16.13	15.66	15.83	8,775,241	+0.16(+1.01%)
Jun 02, 2008	16.04	16.04	15.32	15.67	11,777,499	-0.35(-2.15%)
May 30, 2008	15.20	16.25	15.20	16.02	17,951,444	+0.81(+5.35%)
May 29, 2008	14.60	15.66	14.56	15.20	16,628,302	+0.58(+3.97%)
May 28, 2008	14.30	14.64	14.27	14.62	7,660,546	+0.31(+2.19%)
May 27, 2008	13.82	14.31	13.81	14.31	7,990,621	+0.51(+3.68%)
May 26, 2008	14.03	14.06	13.62	13.80	5,357,157	+0.00(+0.00%)
May 23, 2008	14.03	14.06	13.62	13.80	5,356,892	-0.27(-1.94%)
May 22, 2008	13.79	14.13	13.66	14.07	9,077,621	+0.40(+2.96%)
May 21, 2008	14.02	14.10	13.59	13.67	11,525,751	-0.30(-2.11%)
May 20, 2008	14.25	14.53	13.82	13.97	10,032,245	-0.44(-3.06%)
May 19, 2008	14.23	14.59	14.23	14.41	10,951,505	+0.08(+0.57%)
May 16, 2008	14.42	14.48	13.94	14.32	9,396,601	-0.04(-0.25%)
May 15, 2008	13.84	14.38	13.46	14.36	12,880,468	+0.45(+3.26%)
May 14, 2008	13.61	14.07	13.48	13.91	9,680,243	+0.32(+2.37%)
May 13, 2008	13.76	13.77	13.23	13.58	10,959,020	-0.11(-0.83%)
May 12, 2008	13.50	13.76	13.17	13.70	14,385,597	+0.20(+1.48%)
May 09, 2008	13.51	13.71	13.17	13.50	11,347,973	-0.05(-0.37%)
May 08, 2008	13.82	13.89	13.09	13.55	23,272,950	-0.17(-1.22%)
May 07, 2008	13.97	14.33	13.62	13.72	32,638,442	-1.61(-10.49%)
May 06, 2008	14.78	15.85	14.45	15.32	18,540,894	+0.23(+1.53%)
May 05, 2008	15.15	15.18	14.82	15.09	6,149,633	+0.08(+0.54%)
May 02, 2008	14.88	15.14	14.71	15.01	6,390,848	+0.38(+2.61%)
May 01, 2008	14.30	14.64	13.92	14.63	10,970,342	-0.01(-0.09%)
Apr 30, 2008	14.69	14.91	14.51	14.64	7,461,833	+0.06(+0.40%)
Apr 29, 2008	14.56	14.73	14.35	14.58	8,559,686	+0.42(+2.98%)
Apr 28, 2008	14.21	14.35	14.06	14.16	4,997,204	-0.03(-0.19%)
Apr 25, 2008	14.22	14.35	13.84	14.19	4,099,793	-0.06(-0.41%)
Apr 24, 2008	13.93	14.44	13.67	14.25	6,117,701	+0.24(+1.68%)
Apr 23, 2008	13.80	14.11	13.56	14.01	6,700,564	+0.35(+2.53%)
Apr 22, 2008	14.00	14.02	13.53	13.67	9,024,377	-0.60(-4.20%)
Apr 21, 2008	14.13	14.35	13.79	14.26	10,662,616	+0.21(+1.49%)
Apr 18, 2008	13.69	14.11	13.62	14.06	12,585,832	+0.77(+5.81%)
Apr 17, 2008	13.72	13.73	13.10	13.28	7,548,388	-0.34(-2.47%)
Apr 16, 2008	13.53	13.67	13.04	13.62	13,361,646	+0.31(+2.32%)
Apr 15, 2008	12.60	13.37	12.43	13.31	19,219,978	+1.07(+8.71%)
Apr 14, 2008	12.02	12.30	11.95	12.24	9,937,981	+0.20(+1.66%)
Apr 11, 2008	12.08	12.64	12.04	12.04	11,816,016	-0.66(-5.22%)
Apr 10, 2008	12.50	12.84	12.34	12.71	12,938,646	+0.07(+0.58%)
Apr 09, 2008	13.03	13.06	12.55	12.63	5,711,929	-0.31(-2.42%)
Apr 08, 2008	13.03	13.11	12.79	12.95	5,799,960	-0.20(-1.55%)
Apr 07, 2008	13.59	13.59	13.11	13.15	5,327,677	-0.19(-1.43%)
Apr 04, 2008	13.50	13.50	13.06	13.34	6,906,504	-0.08(-0.58%)
Apr 03, 2008	13.46	13.61	13.29	13.42	7,949,356	-0.06(-0.44%)
Apr 02, 2008	13.82	13.92	13.35	13.48	7,883,729	-0.22(-1.59%)