Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	16.18	16.41	15.92	15.95	182,277	-0.38(-2.30%)
Mar 30, 2004	16.13	16.41	15.96	16.32	198,799	+0.21(+1.28%)
Mar 29, 2004	16.42	17.14	16.07	16.12	73,443	-0.73(-4.34%)
Mar 26, 2004	16.63	17.11	16.12	16.85	61,398	+0.32(+1.93%)
Mar 25, 2004	16.14	16.62	16.09	16.53	63,637	+0.35(+2.14%)
Mar 24, 2004	16.23	16.27	16.04	16.18	42,531	-0.10(-0.63%)
Mar 23, 2004	16.26	16.29	16.00	16.29	41,039	+0.20(+1.22%)
Mar 22, 2004	16.42	16.42	15.95	16.09	104,889	-0.38(-2.28%)
Mar 19, 2004	16.14	16.65	16.14	16.46	32,618	+0.14(+0.86%)
Mar 18, 2004	16.21	16.45	16.14	16.32	29,739	+0.10(+0.64%)
Mar 17, 2004	16.19	16.40	16.13	16.22	40,399	+0.04(+0.23%)
Mar 16, 2004	16.41	16.51	16.18	16.18	72,910	-0.18(-1.09%)
Mar 15, 2004	16.49	16.55	15.95	16.36	245,274	-0.06(-0.34%)
Mar 12, 2004	16.23	16.56	16.09	16.42	1,043,563	+0.38(+2.34%)
Mar 11, 2004	17.26	17.36	16.04	16.04	37,627	-1.23(-7.12%)
Mar 10, 2004	17.82	17.96	17.26	17.27	23,024	-0.39(-2.23%)
Mar 09, 2004	17.74	17.85	17.62	17.66	37,521	-0.05(-0.26%)
Mar 08, 2004	17.83	17.85	17.60	17.71	12,045	-0.11(-0.64%)
Mar 05, 2004	17.99	17.99	17.55	17.83	33,044	-0.20(-1.09%)
Mar 04, 2004	17.76	18.05	17.54	18.02	71,951	+0.27(+1.53%)
Mar 03, 2004	17.82	17.82	17.17	17.75	10,766	+0.20(+1.12%)
Mar 02, 2004	17.55	17.84	17.55	17.55	20,572	-0.29(-1.63%)
Mar 01, 2004	17.54	18.27	17.54	17.84	15,136	-0.37(-2.01%)
Feb 27, 2004	18.35	18.74	17.58	18.21	30,379	-0.52(-2.76%)
Feb 26, 2004	18.25	18.76	17.83	18.73	47,754	+0.50(+2.73%)
Feb 25, 2004	18.35	18.44	17.73	18.23	11,085	+0.39(+2.21%)
Feb 24, 2004	17.52	18.14	17.41	17.83	28,887	+0.30(+1.71%)
Feb 23, 2004	19.04	19.04	17.23	17.53	53,830	-0.73(-4.01%)
Feb 20, 2004	18.29	18.72	18.27	18.27	18,121	-0.03(-0.15%)
Feb 19, 2004	19.11	19.47	18.29	18.29	14,923	-0.49(-2.60%)
Feb 18, 2004	18.90	19.69	18.27	18.78	22,171	-0.07(-0.35%)
Feb 17, 2004	18.81	18.93	17.97	18.85	25,049	+0.30(+1.62%)
Feb 13, 2004	18.50	18.64	17.66	18.55	70,032	-0.64(-3.33%)
Feb 12, 2004	19.48	19.74	19.02	19.18	12,684	-0.47(-2.39%)
Feb 11, 2004	19.82	19.88	19.65	19.65	15,989	-0.28(-1.41%)
Feb 10, 2004	19.92	19.96	19.43	19.94	59,799	+0.36(+1.82%)
Feb 09, 2004	20.13	20.13	19.33	19.58	23,131	+0.05(+0.25%)
Feb 06, 2004	19.32	19.64	18.98	19.53	7,994	+0.30(+1.55%)
Feb 05, 2004	18.71	19.53	18.18	19.23	78,453	+1.63(+9.28%)
Feb 04, 2004	18.29	18.29	17.59	17.60	18,014	-0.46(-2.55%)
Feb 03, 2004	18.31	18.39	17.89	18.06	11,192	-0.14(-0.77%)
Feb 02, 2004	17.54	18.76	17.54	18.20	23,450	-0.26(-1.42%)
Jan 30, 2004	18.08	18.66	17.14	18.46	40,825	+0.02(+0.10%)
Jan 29, 2004	18.06	19.14	17.88	18.44	41,465	+0.38(+2.12%)
Jan 28, 2004	18.72	19.87	17.87	18.06	122,797	-1.92(-9.62%)
Jan 27, 2004	20.01	20.30	19.70	19.98	55,002	-0.23(-1.11%)
Jan 26, 2004	20.64	20.66	19.98	20.21	181,744	-0.17(-0.83%)
Jan 23, 2004	20.31	20.62	20.08	20.38	60,865	-0.17(-0.82%)
Jan 22, 2004	20.30	20.85	19.86	20.55	71,951	+0.26(+1.30%)
Jan 21, 2004	19.68	20.28	19.15	20.28	36,881	+0.86(+4.44%)
Jan 20, 2004	19.34	19.66	18.86	19.42	57,028	+0.17(+0.88%)
Jan 16, 2004	18.82	19.25	18.73	19.25	52,657	+0.86(+4.69%)
Jan 15, 2004	18.44	18.63	18.29	18.39	51,132	+0.03(+0.15%)
Jan 14, 2004	18.43	18.57	18.12	18.36	33,016	-0.08(-0.46%)
Jan 13, 2004	17.94	18.44	17.94	18.44	124,648	+0.57(+3.20%)
Jan 12, 2004	17.76	18.03	17.18	17.87	15,026	+0.18(+1.01%)
Jan 09, 2004	17.13	18.07	17.13	17.69	21,203	+0.05(+0.27%)
Jan 08, 2004	17.59	18.02	17.54	17.65	45,077	+0.15(+0.86%)
Jan 07, 2004	17.51	17.54	16.84	17.50	41,072	+0.52(+3.04%)
Jan 06, 2004	17.24	17.48	16.93	16.98	37,095	-0.14(-0.82%)
Jan 05, 2004	16.89	17.40	16.47	17.12	64,596	+1.06(+6.60%)