Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	46.48	46.85	46.13	46.48	1,038,348	+0.81(+1.78%)
May 28, 2002	45.86	45.97	45.41	45.67	361,809	-0.20(-0.43%)
May 27, 2002	45.80	46.39	45.65	45.86	1,203,306	+0.00(+0.00%)
May 24, 2002	45.80	46.39	45.65	45.86	261,806	+0.07(+0.15%)
May 23, 2002	45.41	46.13	45.37	45.79	637,168	+0.51(+1.13%)
May 22, 2002	45.13	45.32	44.38	45.28	726,073	+0.16(+0.36%)
May 21, 2002	46.39	46.40	45.08	45.12	1,736,383	-2.13(-4.51%)
May 20, 2002	47.04	47.56	46.82	47.25	995,940	+0.21(+0.45%)
May 17, 2002	46.74	47.17	46.74	47.04	589,503	+0.30(+0.64%)
May 16, 2002	47.04	47.23	46.56	46.74	699,086	-0.14(-0.29%)
May 15, 2002	46.05	47.38	45.97	46.87	1,127,486	+0.81(+1.77%)
May 14, 2002	45.79	46.08	45.63	46.06	541,721	+0.82(+1.82%)
May 13, 2002	44.64	45.28	44.64	45.24	337,510	+0.62(+1.40%)
May 10, 2002	44.60	44.90	44.48	44.61	420,573	+0.10(+0.23%)
May 09, 2002	44.60	44.90	44.51	44.51	323,958	-0.12(-0.27%)
May 08, 2002	44.85	44.93	44.17	44.63	361,342	+0.21(+0.46%)
May 07, 2002	44.90	44.90	44.21	44.43	445,807	-0.33(-0.73%)
May 06, 2002	44.64	45.35	44.55	44.75	384,474	+0.24(+0.54%)
May 03, 2002	45.07	45.14	44.38	44.51	544,525	-0.87(-1.92%)
May 02, 2002	45.41	45.48	44.95	45.38	499,313	-0.11(-0.24%)
May 01, 2002	44.51	45.56	44.43	45.49	574,199	+1.07(+2.41%)
Apr 30, 2002	43.61	44.51	43.53	44.43	711,469	+1.08(+2.49%)
Apr 29, 2002	44.34	44.38	43.14	43.35	543,707	-0.81(-1.84%)
Apr 26, 2002	44.34	44.66	43.91	44.16	506,557	+0.01(+0.02%)
Apr 25, 2002	45.07	45.08	43.48	44.15	670,347	-0.92(-2.05%)
Apr 24, 2002	44.90	45.84	44.90	45.08	556,325	+0.17(+0.38%)
Apr 23, 2002	44.64	45.20	44.14	44.90	335,056	+0.27(+0.59%)
Apr 22, 2002	44.85	44.94	44.50	44.64	564,152	-0.21(-0.48%)
Apr 19, 2002	45.02	45.20	44.67	44.85	345,220	-0.17(-0.38%)
Apr 18, 2002	45.54	45.75	44.67	45.02	375,595	-0.75(-1.65%)
Apr 17, 2002	45.20	46.09	45.02	45.78	557,493	+0.41(+0.91%)
Apr 16, 2002	45.20	45.37	44.72	45.37	911,943	+0.86(+1.92%)
Apr 15, 2002	45.79	45.79	44.34	44.51	1,067,087	-1.28(-2.79%)
Apr 12, 2002	46.31	46.55	45.20	45.79	1,088,583	-0.44(-0.94%)
Apr 11, 2002	46.33	46.60	45.89	46.22	986,711	-0.03(-0.06%)
Apr 10, 2002	45.37	46.65	44.78	46.25	1,337,656	+1.47(+3.29%)
Apr 09, 2002	44.08	44.85	43.74	44.78	1,520,489	+2.02(+4.72%)
Apr 08, 2002	41.90	42.80	41.64	42.76	627,121	+0.86(+2.06%)
Apr 05, 2002	41.94	42.46	41.69	41.89	526,651	+0.03(+0.08%)
Apr 04, 2002	41.19	41.94	41.19	41.86	412,395	+0.50(+1.20%)
Apr 03, 2002	41.86	42.36	41.13	41.36	643,360	-0.39(-0.94%)
Apr 02, 2002	41.71	42.52	41.65	41.75	433,424	+0.04(+0.10%)
Apr 01, 2002	42.16	42.16	41.09	41.71	741,026	-0.30(-0.71%)
Mar 29, 2002	41.90	42.37	41.67	42.01	751,190	+0.00(+0.00%)
Mar 28, 2002	41.90	42.37	41.67	42.01	746,517	+0.32(+0.76%)
Mar 27, 2002	40.87	41.98	40.87	41.69	1,005,871	+1.63(+4.06%)
Mar 26, 2002	38.95	40.19	38.95	40.07	398,610	+0.80(+2.05%)
Mar 25, 2002	40.57	40.61	38.35	39.26	509,828	-1.12(-2.78%)
Mar 22, 2002	40.10	40.71	39.67	40.38	599,433	+0.28(+0.70%)
Mar 21, 2002	40.62	40.87	39.53	40.10	601,653	-0.51(-1.26%)
Mar 20, 2002	41.17	41.18	40.03	40.62	342,183	-0.64(-1.56%)
Mar 19, 2002	41.26	41.77	40.98	41.26	416,367	+0.07(+0.17%)
Mar 18, 2002	42.11	42.29	40.83	41.19	70,095	-0.80(-1.90%)
Mar 15, 2002	41.43	42.07	41.39	41.99	492,304	+0.71(+1.72%)
Mar 14, 2002	40.89	41.69	40.87	41.28	355,150	+0.47(+1.15%)
Mar 13, 2002	41.17	41.26	40.54	40.80	345,921	-0.50(-1.20%)
Mar 12, 2002	40.66	41.65	40.44	41.30	324,425	+0.09(+0.21%)
Mar 11, 2002	41.77	41.77	41.01	41.22	327,229	-0.41(-0.99%)
Mar 08, 2002	41.17	42.63	41.17	41.63	779,929	+1.07(+2.64%)
Mar 07, 2002	41.94	41.98	40.48	40.56	547,329	-0.80(-1.95%)
Mar 06, 2002	41.09	41.39	40.87	41.36	714,624	+0.68(+1.66%)
Mar 05, 2002	40.44	41.07	40.44	40.68	390,899	+0.29(+0.72%)
Mar 04, 2002	40.24	41.13	40.23	40.39	598,849	+0.16(+0.40%)
Mar 01, 2002	40.03	40.79	39.97	40.23	785,537	+0.28(+0.71%)
Feb 28, 2002	40.40	40.82	39.95	39.95	927,831	-0.21(-0.51%)
Feb 27, 2002	38.60	40.27	38.60	40.15	1,287,655	+1.77(+4.62%)
Feb 26, 2002	38.37	38.60	37.92	38.38	649,902	+0.01(+0.02%)
Feb 25, 2002	38.43	38.56	37.86	38.37	583,428	-0.17(-0.44%)
Feb 22, 2002	38.52	38.66	37.92	38.54	398,259	+0.01(+0.02%)
Feb 21, 2002	39.20	39.37	38.54	38.54	355,033	-0.67(-1.70%)
Feb 20, 2002	38.95	39.32	38.36	39.20	702,006	+0.38(+0.97%)
Feb 19, 2002	38.56	39.08	38.48	38.83	578,989	-0.55(-1.39%)
Feb 18, 2002	40.23	40.23	38.78	39.37	1,319,548	+0.00(+0.00%)
Feb 15, 2002	40.23	40.23	38.78	39.37	1,319,315	-1.25(-3.08%)
Feb 14, 2002	40.10	40.98	39.67	40.62	1,125,500	+0.72(+1.80%)
Feb 13, 2002	38.96	39.97	38.96	39.91	874,909	+1.04(+2.66%)
Feb 12, 2002	38.63	39.06	38.43	38.87	463,798	+0.24(+0.62%)
Feb 11, 2002	38.52	38.78	38.01	38.63	486,813	+0.11(+0.29%)
Feb 08, 2002	37.53	38.52	37.41	38.52	574,433	+1.15(+3.07%)
Feb 07, 2002	37.62	37.66	36.96	37.37	685,067	-0.46(-1.22%)
Feb 06, 2002	38.52	38.56	37.65	37.83	597,681	-0.38(-0.99%)
Feb 05, 2002	37.88	38.60	37.66	38.21	777,593	+0.33(+0.88%)
Feb 04, 2002	39.33	39.33	37.88	37.88	484,944	-1.34(-3.41%)
Feb 01, 2002	38.56	39.46	38.56	39.21	827,477	+0.78(+2.03%)
Jan 31, 2002	38.69	38.69	37.86	38.43	514,150	+0.31(+0.81%)
Jan 30, 2002	37.35	38.13	36.42	38.13	609,480	+0.56(+1.50%)
Jan 29, 2002	38.65	38.78	37.54	37.56	399,310	-0.95(-2.47%)
Jan 28, 2002	38.69	38.90	38.18	38.51	475,247	+0.00(+0.00%)
Jan 25, 2002	37.88	39.13	37.75	38.51	768,480	+0.76(+2.02%)
Jan 24, 2002	38.43	38.43	37.28	37.75	1,112,182	-0.73(-1.89%)
Jan 23, 2002	38.52	38.66	38.05	38.48	613,452	+0.04(+0.11%)
Jan 22, 2002	38.95	38.95	38.09	38.43	485,411	-0.68(-1.75%)
Jan 21, 2002	38.48	39.12	38.23	39.12	531,090	+0.00(+0.00%)
Jan 18, 2002	38.48	39.12	38.23	39.12	525,716	+0.51(+1.31%)
Jan 17, 2002	38.69	38.78	38.18	38.61	686,235	+0.27(+0.69%)
Jan 16, 2002	38.69	38.78	38.10	38.35	632,729	-0.25(-0.64%)
Jan 15, 2002	37.41	39.14	37.15	38.60	1,132,159	+1.10(+2.95%)
Jan 14, 2002	37.78	38.00	37.19	37.49	646,865	-0.28(-0.75%)
Jan 11, 2002	37.33	38.34	37.07	37.77	628,640	+0.23(+0.62%)
Jan 10, 2002	36.68	37.68	36.29	37.54	1,363,241	+0.78(+2.12%)