Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	41.00	41.80	41.00	41.73	804,229	+0.51(+1.25%)
Dec 30, 2003	40.96	41.27	40.94	41.22	529,805	+0.07(+0.17%)
Dec 29, 2003	40.58	41.20	40.40	41.15	754,812	+0.60(+1.48%)
Dec 26, 2003	40.62	40.96	40.50	40.55	216,011	-0.07(-0.17%)
Dec 24, 2003	40.23	40.87	40.23	40.62	411,227	+0.55(+1.37%)
Dec 23, 2003	40.10	40.22	39.68	40.07	1,499,927	+0.05(+0.13%)
Dec 22, 2003	40.23	40.28	39.82	40.02	818,131	-0.32(-0.79%)
Dec 19, 2003	40.19	40.42	39.52	40.33	1,635,562	-0.03(-0.08%)
Dec 18, 2003	41.00	41.00	40.21	40.37	1,516,634	-0.72(-1.75%)
Dec 17, 2003	41.86	41.86	41.07	41.09	696,516	-0.84(-2.00%)
Dec 16, 2003	41.75	41.93	41.14	41.93	456,906	+0.35(+0.84%)
Dec 15, 2003	42.43	42.46	41.57	41.57	398,259	-0.50(-1.18%)
Dec 12, 2003	42.07	42.17	41.69	42.07	312,626	+0.13(+0.31%)
Dec 11, 2003	41.62	42.42	41.62	41.94	735,769	+0.33(+0.78%)
Dec 10, 2003	42.21	42.21	41.48	41.62	609,597	-0.54(-1.28%)
Dec 09, 2003	42.85	42.85	42.15	42.16	492,771	-0.70(-1.64%)
Dec 08, 2003	42.45	42.97	42.26	42.86	446,041	+0.41(+0.97%)
Dec 05, 2003	42.63	43.06	42.52	42.45	607,027	-0.67(-1.55%)
Dec 04, 2003	42.88	43.13	42.71	43.12	467,537	+0.02(+0.04%)
Dec 03, 2003	42.77	43.36	42.71	43.10	550,834	+0.22(+0.52%)
Dec 02, 2003	42.78	43.09	42.54	42.88	486,112	-0.10(-0.24%)
Dec 01, 2003	42.63	43.07	42.41	42.98	755,513	+0.74(+1.74%)
Nov 28, 2003	42.58	42.76	42.10	42.24	263,909	-0.33(-0.76%)
Nov 26, 2003	41.59	42.58	41.59	42.57	1,082,625	+1.16(+2.79%)
Nov 25, 2003	41.34	41.47	41.31	41.41	624,901	+0.11(+0.27%)
Nov 24, 2003	41.13	41.30	41.04	41.30	863,226	+0.26(+0.63%)
Nov 21, 2003	41.09	41.10	40.91	41.04	516,837	+0.21(+0.52%)
Nov 20, 2003	41.26	41.33	40.80	40.83	568,825	-0.40(-0.98%)
Nov 19, 2003	41.42	41.70	41.15	41.23	726,073	+0.09(+0.21%)
Nov 18, 2003	41.63	41.87	41.09	41.15	597,564	-0.39(-0.93%)
Nov 17, 2003	41.53	42.03	41.30	41.53	681,796	-0.45(-1.08%)
Nov 14, 2003	42.70	42.94	41.94	41.99	707,848	-0.68(-1.60%)
Nov 13, 2003	42.67	42.88	42.52	42.67	774,906	+0.01(+0.02%)
Nov 12, 2003	43.06	43.14	42.52	42.66	826,192	-0.30(-0.70%)
Nov 11, 2003	43.38	43.44	42.78	42.96	801,542	-0.53(-1.22%)
Nov 10, 2003	44.04	44.15	43.06	43.49	499,664	-0.66(-1.49%)
Nov 07, 2003	44.43	44.94	44.17	44.15	843,483	-0.27(-0.62%)
Nov 06, 2003	44.47	44.47	44.19	44.43	727,825	+0.03(+0.08%)
Nov 05, 2003	44.99	44.58	43.78	44.39	843,483	-0.21(-0.46%)
Nov 04, 2003	44.99	45.21	44.75	44.60	698,627	-0.86(-1.88%)
Nov 03, 2003	45.28	45.65	44.94	45.45	575,367	+0.17(+0.38%)
Oct 31, 2003	44.82	45.52	44.81	45.28	1,089,868	+0.51(+1.15%)
Oct 30, 2003	44.82	44.89	44.77	44.77	823,155	-0.06(-0.13%)
Oct 29, 2003	44.38	44.89	43.89	44.83	2,078,566	+0.83(+1.89%)
Oct 28, 2003	42.35	44.00	42.18	44.00	1,307,048	+1.73(+4.09%)
Oct 27, 2003	42.46	42.54	42.00	42.27	446,508	-0.13(-0.30%)
Oct 24, 2003	42.58	42.76	42.09	42.40	383,422	-0.18(-0.42%)
Oct 23, 2003	41.56	42.97	41.43	42.58	994,305	+0.98(+2.35%)
Oct 22, 2003	42.35	42.37	41.58	41.60	896,755	-0.74(-1.76%)
Oct 21, 2003	42.68	42.75	42.18	42.35	525,716	-0.37(-0.86%)
Oct 20, 2003	42.76	42.76	42.20	42.71	396,623	+0.10(+0.24%)
Oct 17, 2003	43.53	43.99	42.44	42.61	836,006	-0.92(-2.12%)
Oct 16, 2003	42.71	43.88	42.67	43.53	1,447,005	+1.16(+2.75%)
Oct 15, 2003	42.46	42.53	41.73	42.37	1,103,771	-0.09(-0.20%)
Oct 14, 2003	42.14	42.58	42.02	42.46	567,306	+0.44(+1.04%)
Oct 13, 2003	41.30	42.21	41.43	42.02	451,882	+0.72(+1.74%)
Oct 10, 2003	41.56	41.73	40.99	41.30	901,896	-0.28(-0.68%)
Oct 09, 2003	42.02	42.29	41.40	41.58	865,095	-0.44(-1.04%)
Oct 08, 2003	41.43	42.41	41.26	42.02	781,915	+0.68(+1.66%)
Oct 07, 2003	41.46	41.37	40.35	41.34	602,821	-0.13(-0.31%)
Oct 06, 2003	41.63	41.65	40.98	41.46	330,150	-0.09(-0.23%)
Oct 03, 2003	41.17	42.03	41.17	41.56	968,837	+1.06(+2.62%)
Oct 02, 2003	40.39	40.67	40.24	40.50	922,574	+0.69(+1.74%)