Redwood Trust (NY: RWT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.264	8.397	8.264	8.329	330,808	+0.13(+1.62%)
May 28, 2002	8.273	8.273	8.193	8.196	229,511	-0.03(-0.41%)
May 27, 2002	8.256	8.301	8.210	8.230	155,486	+0.00(+0.00%)
May 24, 2002	8.256	8.301	8.210	8.230	155,486	-0.03(-0.31%)
May 23, 2002	8.247	8.258	8.188	8.256	285,826	+0.03(+0.34%)
May 22, 2002	8.188	8.236	8.145	8.227	268,471	+0.04(+0.48%)
May 21, 2002	8.230	8.230	8.160	8.188	221,010	+0.00(+0.00%)
May 20, 2002	8.287	8.287	8.188	8.188	261,742	-0.11(-1.33%)
May 17, 2002	8.326	8.335	8.273	8.298	292,910	-0.02(-0.24%)
May 16, 2002	8.219	8.318	8.208	8.318	249,699	+0.08(+1.03%)
May 15, 2002	8.123	8.253	8.120	8.233	312,036	+0.10(+1.21%)
May 14, 2002	8.129	8.168	8.103	8.134	415,812	+0.00(+0.03%)
May 13, 2002	8.131	8.174	8.120	8.131	230,219	-0.01(-0.07%)
May 10, 2002	8.145	8.185	8.100	8.137	231,636	+0.01(+0.07%)
May 09, 2002	8.072	8.185	8.018	8.131	1,522,992	+0.03(+0.38%)
May 08, 2002	8.188	8.199	7.990	8.100	238,366	-0.10(-1.21%)
May 07, 2002	8.244	8.270	8.188	8.199	376,143	-0.05(-0.62%)
May 06, 2002	8.216	8.267	8.216	8.250	398,811	+0.03(+0.41%)
May 03, 2002	8.258	8.287	8.202	8.216	179,217	-0.03(-0.34%)
May 02, 2002	8.145	8.281	8.131	8.244	461,856	+0.10(+1.21%)
May 01, 2002	8.145	8.145	8.061	8.145	214,989	+0.00(+0.00%)
Apr 30, 2002	7.999	8.171	7.948	8.145	266,700	+0.16(+2.02%)
Apr 29, 2002	7.807	7.996	7.807	7.985	306,369	+0.18(+2.28%)
Apr 26, 2002	7.691	7.835	7.685	7.807	167,883	+0.15(+1.99%)
Apr 25, 2002	7.629	7.736	7.629	7.654	335,766	+0.03(+0.33%)
Apr 24, 2002	7.651	7.739	7.626	7.629	427,500	+0.00(+0.04%)
Apr 23, 2002	7.663	7.719	7.623	7.626	217,823	+0.00(+0.04%)
Apr 22, 2002	7.736	7.742	7.623	7.623	309,911	-0.09(-1.14%)
Apr 19, 2002	7.826	7.849	7.708	7.711	139,902	-0.11(-1.37%)
Apr 18, 2002	7.665	7.818	7.665	7.818	240,136	+0.18(+2.29%)
Apr 17, 2002	7.807	7.807	7.626	7.643	182,404	-0.20(-2.56%)
Apr 16, 2002	7.894	7.925	7.793	7.843	286,180	-0.05(-0.61%)
Apr 15, 2002	7.886	7.934	7.849	7.891	214,281	+0.01(+0.07%)
Apr 12, 2002	7.939	7.976	7.795	7.886	217,114	-0.07(-0.92%)
Apr 11, 2002	7.990	8.018	7.948	7.959	200,114	+0.04(+0.50%)
Apr 10, 2002	7.767	7.996	7.767	7.920	251,825	+0.13(+1.67%)
Apr 09, 2002	7.725	7.790	7.722	7.790	244,032	+0.07(+0.88%)
Apr 08, 2002	7.713	7.747	7.699	7.722	140,965	+0.01(+0.11%)
Apr 05, 2002	7.719	7.730	7.708	7.713	160,091	-0.01(-0.07%)
Apr 04, 2002	7.665	7.728	7.640	7.719	96,692	+0.08(+1.07%)
Apr 03, 2002	7.722	7.761	7.629	7.637	156,903	-0.05(-0.59%)
Apr 02, 2002	7.680	7.747	7.668	7.682	162,216	+0.01(+0.07%)
Apr 01, 2002	7.694	7.699	7.643	7.677	168,237	-0.01(-0.15%)
Mar 29, 2002	7.691	7.694	7.640	7.688	133,527	+0.00(+0.00%)
Mar 28, 2002	7.691	7.694	7.640	7.688	133,527	+0.02(+0.29%)
Mar 27, 2002	7.640	7.668	7.623	7.665	1,558,410	-0.01(-0.18%)
Mar 26, 2002	7.637	7.753	7.629	7.680	175,321	-0.08(-1.05%)
Mar 25, 2002	7.663	7.761	7.626	7.761	240,845	+0.14(+1.78%)
Mar 22, 2002	7.651	7.716	7.623	7.626	167,174	+0.03(+0.41%)
Mar 21, 2002	7.567	7.595	7.550	7.595	133,173	+0.06(+0.75%)
Mar 20, 2002	7.567	7.567	7.471	7.538	133,881	-0.07(-0.89%)
Mar 19, 2002	7.578	7.609	7.544	7.606	123,964	+0.03(+0.37%)
Mar 18, 2002	7.581	7.595	7.524	7.578	131,756	+0.03(+0.45%)
Mar 15, 2002	7.510	7.567	7.510	7.544	162,924	+0.01(+0.07%)
Mar 14, 2002	7.530	7.632	7.510	7.538	187,009	+0.08(+1.06%)
Mar 13, 2002	7.490	7.507	7.313	7.459	218,885	-0.03(-0.41%)
Mar 12, 2002	7.496	7.516	7.426	7.490	114,755	+0.14(+1.84%)
Mar 11, 2002	7.496	7.623	7.318	7.355	437,771	-0.11(-1.48%)
Mar 08, 2002	7.468	7.538	7.400	7.465	151,590	+0.04(+0.53%)
Mar 07, 2002	7.538	7.567	7.369	7.426	340,371	-0.16(-2.05%)
Mar 06, 2002	7.510	7.722	7.510	7.581	268,825	+0.04(+0.52%)
Mar 05, 2002	7.369	7.553	7.369	7.541	244,741	+0.13(+1.75%)
Mar 04, 2002	7.510	7.553	7.355	7.411	179,217	-0.07(-0.94%)
Mar 01, 2002	7.324	7.553	7.284	7.482	240,491	+0.16(+2.24%)
Feb 28, 2002	7.330	7.330	7.270	7.318	91,379	-0.01(-0.15%)
Feb 27, 2002	7.287	7.341	7.228	7.330	130,339	+0.05(+0.62%)
Feb 26, 2002	7.250	7.298	7.214	7.284	103,421	+0.02(+0.23%)
Feb 25, 2002	7.197	7.290	7.129	7.267	155,486	+0.07(+0.98%)
Feb 22, 2002	7.030	7.197	7.002	7.197	153,715	+0.22(+3.20%)
Feb 21, 2002	7.073	7.073	6.974	6.974	147,694	-0.04(-0.60%)
Feb 20, 2002	6.974	7.016	6.968	7.016	130,693	+0.04(+0.61%)
Feb 19, 2002	7.016	7.016	6.971	6.974	113,338	+0.03(+0.41%)
Feb 18, 2002	7.002	7.002	6.946	6.946	398,811	+0.00(+0.00%)
Feb 15, 2002	7.002	7.002	6.946	6.946	398,811	-0.08(-1.20%)
Feb 14, 2002	7.056	7.084	7.030	7.030	167,529	-0.03(-0.36%)
Feb 13, 2002	7.002	7.056	7.002	7.056	233,053	+0.02(+0.28%)
Feb 12, 2002	7.013	7.042	6.988	7.036	234,115	+0.06(+0.85%)
Feb 11, 2002	7.010	7.013	6.962	6.977	157,966	-0.04(-0.52%)
Feb 08, 2002	6.962	7.013	6.962	7.013	107,672	+0.05(+0.73%)
Feb 07, 2002	6.912	7.042	6.833	6.962	579,445	+0.00(+0.04%)
Feb 06, 2002	7.095	7.129	6.960	6.960	173,550	-0.11(-1.56%)
Feb 05, 2002	7.157	7.171	7.061	7.070	201,176	-0.09(-1.22%)
Feb 04, 2002	7.087	7.157	7.073	7.157	196,572	+0.07(+0.96%)
Feb 01, 2002	7.115	7.123	7.075	7.090	70,836	-0.03(-0.36%)
Jan 31, 2002	7.058	7.115	7.033	7.115	315,224	+0.07(+0.96%)
Jan 30, 2002	7.087	7.087	6.979	7.047	84,295	-0.02(-0.24%)
Jan 29, 2002	6.988	7.064	6.923	7.064	98,109	+0.06(+0.89%)
Jan 28, 2002	6.889	7.002	6.889	7.002	202,239	+0.14(+1.97%)
Jan 25, 2002	6.878	6.906	6.835	6.866	63,753	-0.02(-0.33%)
Jan 24, 2002	6.889	6.917	6.864	6.889	62,336	+0.00(+0.00%)
Jan 23, 2002	6.861	6.889	6.835	6.889	71,545	+0.06(+0.83%)
Jan 22, 2002	6.869	6.889	6.833	6.833	82,879	-0.00(-0.04%)
Jan 21, 2002	6.875	6.875	6.835	6.835	106,963	+0.00(+0.00%)
Jan 18, 2002	6.875	6.875	6.835	6.835	1,345,900	-0.04(-0.57%)
Jan 17, 2002	6.804	6.875	6.779	6.875	221,365	+0.07(+1.04%)
Jan 16, 2002	6.802	6.850	6.776	6.804	175,321	+0.01(+0.08%)
Jan 15, 2002	6.734	6.813	6.725	6.799	296,806	+0.04(+0.54%)
Jan 14, 2002	6.708	6.776	6.706	6.762	110,859	+0.05(+0.80%)
Jan 11, 2002	6.720	6.776	6.708	6.708	76,857	-0.04(-0.63%)
Jan 10, 2002	6.790	6.790	6.734	6.751	66,586	-0.12(-1.81%)