Historical Prices for Nds Group Plc Ads (NNDS)

Symbol:

Historical Data for NDS Group plc. (NNDS)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	60.60	60.67	60.60	60.64	123,442	-0.01	-0.02%
8/20/08	60.66	60.71	60.60	60.65	100,086	-0.03	-0.05%
8/19/08	60.73	60.77	60.66	60.68	8,904	0.02	0.03%
8/18/08	60.68	60.75	60.63	60.66	106,569	–	–
8/15/08	60.67	60.75	60.65	60.66	13,047	-0.04	-0.07%
8/14/08	60.60	60.76	60.60	60.70	162,385	0.20	0.33%
8/13/08	60.52	60.62	60.40	60.50	441,598	–	–
8/12/08	60.60	60.65	60.49	60.50	98,457	–	–
8/11/08	60.65	60.815	60.50	60.50	107,532	-0.25	-0.41%
8/8/08	60.97	60.97	60.61	60.75	38,983	0.01	0.02%
8/7/08	60.61	60.88	60.54	60.74	516,336	–	–
8/6/08	60.58	60.93	60.58	60.74	62,995	0.01	0.02%
8/5/08	60.65	61.00	60.30	60.73	273,793	3.33	5.80%
8/4/08	57.40	57.50	57.30	57.40	51,925	–	–
8/1/08	57.52	57.86	57.36	57.40	41,379	-0.23	-0.40%
7/31/08	57.82	57.99	57.51	57.63	18,439	-0.27	-0.47%
7/30/08	58.47	58.44	57.623	57.90	11,461	-0.12	-0.21%
7/29/08	57.54	58.54	57.44	58.02	10,575	0.58	1.01%
7/28/08	57.80	57.80	57.43	57.44	24,802	-0.08	-0.14%
7/25/08	57.96	58.45	57.50	57.52	25,271	0.09	0.16%
7/24/08	57.43	57.77	57.43	57.43	43,442	0.03	0.05%
7/23/08	57.39	57.68	57.37	57.40	32,992	-0.12	-0.21%
7/22/08	57.50	57.75	57.31	57.52	18,521	0.09	0.16%
7/21/08	57.63	57.74	57.26	57.43	36,558	0.06	0.10%
7/18/08	57.65	57.65	57.20	57.37	84,858	-0.41	-0.71%
7/17/08	57.71	58.1665	57.42	57.78	66,248	0.26	0.45%
7/16/08	57.40	58.00	57.40	57.52	88,338	0.17	0.30%
7/15/08	58.00	58.4899	57.27	57.35	143,976	-1.15	-1.97%
7/14/08	57.64	58.50	57.86	58.50	61,631	0.24	0.41%
7/11/08	57.64	58.67	57.64	58.26	91,357	0.56	0.97%
7/10/08	57.79	58.30	57.70	57.70	34,400	-0.33	-0.57%
7/9/08	57.85	58.50	57.80	58.03	61,372	-0.40	-0.68%
7/8/08	57.26	58.50	57.25	58.43	37,614	1.02	1.78%
7/7/08	57.30	57.80	57.30	57.41	132,143	0.01	0.02%
7/3/08	58.35	58.50	57.30	57.40	137,887	-1.10	-1.88%
7/2/08	58.50	58.84	58.42	58.50	60,522	0.16	0.27%
7/1/08	58.95	59.08	57.81	58.34	368,415	-0.86	-1.45%
6/30/08	59.15	60.00	58.99	59.20	828,824	9.50	19.11%
6/27/08	50.01	52.19	49.40	49.70	91,475	-0.78	-1.55%
6/26/08	50.60	51.73	50.01	50.48	39,517	-0.22	-0.43%
6/25/08	51.59	51.60	50.67	50.70	27,734	-0.70	-1.36%
6/24/08	52.00	52.00	50.89	51.40	40,377	-0.75	-1.44%
6/23/08	51.84	52.21	50.65	52.15	37,171	0.65	1.26%
6/20/08	51.14	51.65	50.60	51.50	47,949	-0.41	-0.79%
6/19/08	51.20	52.18	51.20	51.91	55,381	0.25	0.48%
6/18/08	51.53	51.78	51.00	51.66	23,290	-0.52	-1.00%
6/17/08	52.34	52.34	51.88	52.18	36,320	0.27	0.52%
6/16/08	50.88	52.20	50.74	51.91	31,013	1.70	3.39%
6/13/08	50.30	51.33	50.11	50.21	16,697	0.21	0.42%
6/12/08	49.01	50.72	49.01	50.00	358,827	1.23	2.52%
6/11/08	50.44	50.48	48.56	48.77	33,513	-1.24	-2.48%
6/10/08	51.50	52.63	49.88	50.01	91,734	-1.71	-3.31%
6/9/08	52.09	52.35	50.82	51.72	108,121	-0.53	-1.01%
6/6/08	52.27	52.99	51.63	52.25	48,820	0.24	0.46%
6/5/08	52.11	53.04	51.52	52.01	57,072	-0.49	-0.93%
6/4/08	52.68	52.69	51.50	52.50	32,094	0.37	0.71%
6/3/08	52.78	52.78	51.74	52.13	46,675	–	–
6/2/08	52.69	53.25	51.61	52.13	23,362	-0.14	-0.27%
5/30/08	51.58	52.9211	51.58	52.27	48,116	0.69	1.34%
5/29/08	56.94	56.94	51.50	51.58	178,286	-5.39	-9.46%
5/28/08	55.12	56.99	55.00	56.97	82,015	1.97	3.58%
5/27/08	55.57	55.79	54.83	55.00	101,195	-0.24	-0.43%
5/23/08	54.09	55.24	52.75	55.24	96,743	1.43	2.66%