Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.54	39.51	38.37	39.37	743,830	+0.98(+2.54%)
May 27, 2004	38.26	38.62	38.11	38.40	537,399	+0.24(+0.63%)
May 26, 2004	38.26	38.54	38.12	38.16	607,962	-0.16(-0.42%)
May 25, 2004	37.71	38.39	37.33	38.32	565,671	+0.61(+1.61%)
May 24, 2004	37.75	38.28	37.61	37.71	554,806	-0.21(-0.54%)
May 21, 2004	38.26	38.27	37.90	37.92	467,303	-0.21(-0.54%)
May 20, 2004	38.20	38.45	38.01	38.13	227,109	-0.08(-0.20%)
May 19, 2004	38.69	39.03	38.03	38.20	447,793	-0.02(-0.05%)
May 18, 2004	38.22	38.61	38.07	38.22	425,479	+0.26(+0.68%)
May 17, 2004	38.39	38.42	37.46	37.96	801,659	-0.64(-1.66%)
May 14, 2004	39.23	39.39	38.60	38.60	636,117	-0.56(-1.44%)
May 13, 2004	39.20	39.82	38.86	39.17	680,277	-0.09(-0.22%)
May 12, 2004	39.42	39.46	38.29	39.26	762,522	-0.33(-0.84%)
May 11, 2004	39.80	40.10	39.49	39.59	472,794	+0.30(+0.76%)
May 10, 2004	39.46	39.47	38.56	39.29	707,380	-0.25(-0.63%)
May 07, 2004	39.72	40.47	39.52	39.54	804,580	-0.13(-0.32%)
May 06, 2004	40.15	40.18	39.42	39.67	686,819	-0.48(-1.19%)
May 05, 2004	40.27	40.83	40.08	40.15	639,388	+0.17(+0.43%)
May 04, 2004	40.74	40.86	39.96	39.97	621,981	-0.64(-1.58%)
May 03, 2004	39.97	40.74	39.60	40.62	698,268	+0.80(+2.02%)
Apr 30, 2004	40.62	40.62	39.81	39.81	659,014	-0.59(-1.46%)
Apr 29, 2004	41.29	41.32	40.32	40.40	820,702	-0.77(-1.87%)
Apr 28, 2004	41.56	41.56	40.90	41.17	646,748	-0.57(-1.37%)
Apr 27, 2004	41.44	42.20	41.44	41.75	1,120,711	+0.09(+0.23%)
Apr 26, 2004	41.66	41.98	41.45	41.65	652,239	-0.06(-0.14%)
Apr 23, 2004	41.73	41.81	41.04	41.71	921,055	+0.05(+0.12%)
Apr 22, 2004	39.45	42.58	39.45	41.66	2,248,898	+2.21(+5.60%)
Apr 21, 2004	38.87	39.45	38.33	39.45	753,877	+0.58(+1.50%)
Apr 20, 2004	39.77	39.89	38.87	38.87	1,058,793	-0.80(-2.03%)
Apr 19, 2004	39.76	39.79	39.41	39.67	554,806	-0.25(-0.62%)
Apr 16, 2004	40.33	40.34	39.84	39.92	516,487	-0.41(-1.02%)
Apr 15, 2004	40.57	40.86	40.03	40.33	1,499,927	-0.31(-0.76%)
Apr 14, 2004	39.67	41.00	39.63	40.64	2,603,348	+1.39(+3.53%)
Apr 13, 2004	38.52	39.43	38.52	39.26	1,723,883	+1.01(+2.64%)
Apr 12, 2004	38.22	38.48	37.74	38.24	646,865	+0.03(+0.09%)
Apr 08, 2004	38.51	38.64	38.17	38.21	814,627	+0.18(+0.47%)
Apr 07, 2004	38.47	38.47	37.88	38.03	895,704	-0.45(-1.16%)
Apr 06, 2004	39.16	39.16	38.19	38.48	807,851	-0.94(-2.39%)
Apr 05, 2004	39.08	39.42	38.99	39.42	726,774	+0.32(+0.81%)
Apr 02, 2004	39.50	39.50	37.54	39.10	2,120,156	+1.56(+4.15%)
Apr 01, 2004	36.46	37.71	36.42	37.54	1,184,731	+1.08(+2.96%)
Mar 31, 2004	36.34	36.71	36.16	36.46	445,340	-0.01(-0.02%)
Mar 30, 2004	36.25	36.58	36.08	36.47	351,879	+0.22(+0.61%)
Mar 29, 2004	36.68	36.79	36.05	36.25	531,674	+0.04(+0.12%)
Mar 26, 2004	36.25	36.42	36.10	36.21	517,305	-0.04(-0.12%)
Mar 25, 2004	36.05	36.37	35.87	36.25	891,264	+0.41(+1.15%)
Mar 24, 2004	35.78	36.29	35.73	35.84	1,327,492	+0.09(+0.26%)
Mar 23, 2004	35.09	36.07	35.06	35.75	949,210	+0.69(+1.98%)
Mar 22, 2004	35.31	35.56	35.05	35.05	704,343	-0.90(-2.50%)
Mar 19, 2004	36.03	36.22	35.73	35.95	705,979	-0.39(-1.06%)
Mar 18, 2004	36.38	36.56	35.61	36.34	473,495	+0.03(+0.07%)
Mar 17, 2004	36.34	36.60	36.27	36.31	497,912	+0.08(+0.21%)
Mar 16, 2004	35.65	36.44	35.65	36.23	748,620	+0.45(+1.24%)
Mar 15, 2004	36.58	36.58	35.57	35.79	771,401	-0.80(-2.18%)
Mar 12, 2004	36.21	36.64	36.12	36.58	656,795	+0.36(+0.99%)
Mar 11, 2004	36.42	36.56	35.87	36.22	1,132,977	-0.37(-1.01%)
Mar 10, 2004	37.53	37.62	36.55	36.59	494,874	-0.68(-1.84%)
Mar 09, 2004	37.15	37.44	37.15	37.28	816,496	+0.19(+0.51%)
Mar 08, 2004	37.40	37.40	37.06	37.09	953,299	-0.31(-0.82%)
Mar 05, 2004	37.02	37.75	36.46	37.40	2,249,716	-0.55(-1.44%)
Mar 04, 2004	38.43	38.43	37.87	37.95	564,619	-0.56(-1.47%)
Mar 03, 2004	38.35	38.60	38.11	38.51	639,855	+0.21(+0.56%)
Mar 02, 2004	37.97	38.64	37.94	38.30	1,040,685	+0.54(+1.43%)
Mar 01, 2004	37.50	38.00	37.41	37.76	865,563	+0.35(+0.94%)
Feb 27, 2004	37.77	37.88	36.98	37.41	1,870,149	-0.34(-0.91%)
Feb 26, 2004	37.75	38.05	37.71	37.75	1,050,031	-0.15(-0.38%)
Feb 25, 2004	38.11	38.32	37.53	37.89	1,028,535	-0.18(-0.47%)
Feb 24, 2004	38.45	38.66	37.65	38.07	1,163,235	-0.38(-0.98%)
Feb 23, 2004	38.81	38.99	38.28	38.45	460,995	-0.27(-0.69%)
Feb 20, 2004	39.08	39.08	38.43	38.72	828,062	-0.21(-0.55%)
Feb 19, 2004	39.81	39.91	38.92	38.93	766,494	-0.87(-2.19%)
Feb 18, 2004	40.06	40.08	39.51	39.80	760,770	-0.04(-0.11%)
Feb 17, 2004	39.72	40.02	39.72	39.85	921,639	+0.45(+1.15%)
Feb 13, 2004	39.26	39.47	38.41	39.39	1,028,769	+0.32(+0.81%)
Feb 12, 2004	38.99	39.27	38.72	39.08	847,338	+0.12(+0.31%)
Feb 11, 2004	39.34	39.34	38.24	38.96	1,800,053	-0.38(-0.96%)
Feb 10, 2004	39.55	39.89	39.21	39.33	884,372	-0.37(-0.93%)
Feb 09, 2004	39.50	40.14	39.48	39.70	539,385	+0.31(+0.78%)
Feb 06, 2004	39.03	39.59	39.03	39.39	833,085	+0.02(+0.04%)
Feb 05, 2004	39.12	39.43	38.97	39.37	967,785	+0.35(+0.90%)
Feb 04, 2004	39.43	39.82	38.97	39.02	960,192	-0.40(-1.02%)
Feb 03, 2004	39.20	39.80	39.02	39.43	1,092,322	-0.21(-0.52%)
Feb 02, 2004	39.73	40.18	39.26	39.63	651,771	-0.22(-0.56%)
Jan 30, 2004	39.58	40.06	39.53	39.85	972,926	-0.51(-1.25%)
Jan 29, 2004	40.33	40.40	39.67	40.36	1,601,800	+0.03(+0.06%)
Jan 28, 2004	39.25	40.65	39.25	40.33	2,192,705	+1.30(+3.33%)
Jan 27, 2004	39.25	39.46	38.69	39.03	1,582,640	-0.32(-0.80%)
Jan 26, 2004	38.86	39.35	38.76	39.35	1,970,152	+0.49(+1.26%)
Jan 23, 2004	38.95	39.25	38.18	38.86	5,001,317	-0.57(-1.45%)
Jan 22, 2004	40.83	41.34	39.42	39.43	4,038,438	-2.76(-6.55%)
Jan 21, 2004	41.73	42.23	41.31	42.20	1,757,879	+0.26(+0.61%)
Jan 20, 2004	41.34	42.11	41.22	41.94	1,484,039	+0.53(+1.28%)
Jan 16, 2004	41.47	41.94	40.44	41.41	2,794,125	+0.03(+0.06%)
Jan 15, 2004	43.54	43.54	39.82	41.39	5,900,643	-2.64(-5.99%)
Jan 14, 2004	43.91	44.54	43.83	44.02	1,776,104	+0.12(+0.27%)
Jan 13, 2004	44.04	44.56	43.35	43.90	1,284,851	+0.09(+0.21%)
Jan 12, 2004	42.37	44.72	42.36	43.81	3,902,920	+2.53(+6.14%)
Jan 09, 2004	41.60	41.75	41.16	41.28	856,918	-0.49(-1.17%)
Jan 08, 2004	41.43	41.79	41.06	41.76	1,369,667	+0.68(+1.65%)
Jan 07, 2004	41.60	41.60	40.96	41.09	723,269	-0.45(-1.09%)
Jan 06, 2004	41.94	42.02	41.34	41.54	909,372	-0.04(-0.10%)
Jan 05, 2004	41.43	41.87	41.34	41.58	1,087,181	+0.07(+0.16%)
Jan 02, 2004	41.64	41.94	41.32	41.51	757,732	-0.21(-0.51%)
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%)
Oct 01, 2003	38.43	39.94	38.43	39.80	1,044,073	+1.80(+4.73%)
Sep 30, 2003	38.13	38.38	37.49	38.01	946,990	-0.50(-1.29%)
Sep 29, 2003	37.74	38.48	37.81	38.50	710,184	+0.76(+2.02%)
Sep 26, 2003	39.19	39.12	37.66	37.74	990,216	-1.45(-3.69%)
Sep 25, 2003	39.63	39.64	39.12	39.19	668,477	-0.06(-0.15%)
Sep 24, 2003	40.21	40.15	39.24	39.25	1,027,834	-0.96(-2.38%)
Sep 23, 2003	40.15	40.27	39.91	40.21	899,325	+0.03(+0.09%)
Sep 22, 2003	40.39	40.57	39.85	40.17	699,436	-0.26(-0.64%)
Sep 19, 2003	40.74	40.83	40.06	40.43	803,411	-0.31(-0.76%)
Sep 18, 2003	40.49	40.93	40.15	40.74	866,264	+0.66(+1.64%)
Sep 17, 2003	40.34	40.40	39.98	40.08	530,272	-0.27(-0.66%)
Sep 16, 2003	39.85	40.49	39.86	40.34	602,938	+0.50(+1.25%)
Sep 15, 2003	40.10	40.15	39.42	39.85	673,034	+0.13(+0.32%)
Sep 12, 2003	39.87	39.89	39.19	39.72	663,804	-0.25(-0.62%)
Sep 11, 2003	40.09	40.48	39.93	39.97	517,538	+0.09(+0.24%)
Sep 10, 2003	40.36	40.52	39.78	39.87	660,183	-0.90(-2.20%)
Sep 09, 2003	41.00	41.55	40.70	40.77	672,800	-0.27(-0.65%)
Sep 08, 2003	40.74	41.21	40.53	41.04	967,669	-0.01(-0.02%)
Sep 05, 2003	41.30	41.55	40.84	41.04	877,012	-0.44(-1.05%)
Sep 04, 2003	41.60	41.67	41.15	41.48	714,039	-0.12(-0.29%)
Sep 03, 2003	41.69	42.07	41.52	41.60	643,827	+0.10(+0.25%)
Sep 02, 2003	41.04	41.62	40.89	41.50	877,479	+0.76(+1.87%)
Aug 29, 2003	39.66	41.10	39.63	40.74	836,123	+1.09(+2.74%)
Aug 28, 2003	39.21	39.66	38.65	39.65	434,592	+0.45(+1.14%)
Aug 27, 2003	38.89	39.46	38.66	39.20	486,696	+0.33(+0.86%)
Aug 26, 2003	38.82	38.94	38.18	38.87	561,465	+0.05(+0.13%)
Aug 25, 2003	39.50	39.56	38.42	38.82	663,220	-0.55(-1.39%)
Aug 22, 2003	39.80	39.97	39.36	39.37	432,723	-0.43(-1.08%)
Aug 21, 2003	39.81	40.32	39.42	39.79	641,958	+0.00(+0.00%)
Aug 20, 2003	39.74	39.89	39.37	39.79	279,914	+0.00(+0.00%)
Aug 19, 2003	39.29	40.10	39.06	39.79	1,154,941	+0.51(+1.29%)
Aug 18, 2003	38.73	39.32	38.69	39.29	696,632	+0.62(+1.62%)
Aug 15, 2003	39.03	39.12	38.58	38.66	491,369	-0.21(-0.55%)
Aug 14, 2003	38.09	39.37	37.92	38.88	865,563	+0.79(+2.07%)
Aug 13, 2003	38.06	38.43	38.04	38.09	626,887	+0.03(+0.09%)
Aug 12, 2003	37.68	38.06	37.58	38.06	602,938	+0.44(+1.16%)
Aug 11, 2003	37.62	38.08	37.30	37.62	655,510	-0.17(-0.45%)
Aug 08, 2003	37.23	37.92	37.02	37.79	853,413	+0.79(+2.13%)
Aug 07, 2003	37.65	37.65	36.91	37.00	1,075,733	-0.65(-1.73%)
Aug 06, 2003	37.65	38.00	37.28	37.65	898,741	+0.11(+0.30%)
Aug 05, 2003	38.66	38.66	37.44	37.54	849,207	-1.11(-2.88%)
Aug 04, 2003	39.10	39.11	37.88	38.66	715,675	-0.45(-1.14%)
Aug 01, 2003	39.97	40.30	38.76	39.10	1,117,556	-0.97(-2.41%)
Jul 31, 2003	38.19	40.36	38.18	40.07	2,128,334	+1.88(+4.93%)
Jul 30, 2003	38.14	38.37	37.96	38.19	745,699	+0.21(+0.56%)
Jul 29, 2003	38.40	38.60	37.76	37.97	667,893	-0.42(-1.09%)
Jul 28, 2003	38.35	38.68	37.83	38.39	713,455	+0.30(+0.79%)
Jul 25, 2003	38.08	38.21	37.54	38.09	642,308	+0.01(+0.02%)
Jul 24, 2003	39.10	39.10	38.07	38.08	1,059,844	+0.25(+0.66%)
Jul 23, 2003	38.95	39.03	37.18	37.83	970,122	-0.86(-2.21%)
Jul 22, 2003	39.16	39.16	38.07	38.69	1,313,123	-0.47(-1.20%)
Jul 21, 2003	39.20	39.73	39.00	39.16	1,157,043	-0.19(-0.48%)
Jul 18, 2003	38.65	39.50	38.65	39.35	1,331,581	+0.70(+1.82%)
Jul 17, 2003	38.30	39.21	37.88	38.65	2,694,005	+0.94(+2.50%)
Jul 16, 2003	36.94	38.52	36.82	37.71	2,961,653	+1.12(+3.06%)
Jul 15, 2003	35.01	36.76	34.92	36.58	2,655,336	+1.78(+5.12%)
Jul 14, 2003	33.90	35.09	33.90	34.80	1,110,196	+1.31(+3.91%)
Jul 11, 2003	33.38	33.78	33.35	33.49	393,820	+0.42(+1.27%)
Jul 10, 2003	33.68	33.68	32.99	33.07	902,597	-0.86(-2.55%)
Jul 09, 2003	33.77	34.35	33.60	33.94	921,522	+0.27(+0.81%)
Jul 08, 2003	33.64	33.94	33.12	33.67	487,981	+0.27(+0.82%)
Jul 07, 2003	32.78	33.96	32.74	33.39	1,627,501	+0.71(+2.17%)
Jul 03, 2003	32.68	32.78	32.52	32.68	566,722	-0.19(-0.57%)
Jul 02, 2003	32.01	32.87	32.01	32.87	909,256	+0.86(+2.67%)
Jul 01, 2003	31.37	32.07	31.26	32.01	928,181	+0.64(+2.05%)
Jun 30, 2003	31.93	32.10	30.99	31.37	1,221,765	-0.71(-2.21%)
Jun 27, 2003	32.01	32.21	31.49	32.08	1,164,637	+0.19(+0.59%)
Jun 26, 2003	31.59	31.89	30.73	31.89	2,467,012	-0.67(-2.05%)
Jun 25, 2003	32.77	33.47	32.53	32.56	550,717	-0.01(-0.03%)
Jun 24, 2003	32.52	32.82	32.36	32.57	681,679	+0.12(+0.37%)
Jun 23, 2003	33.31	33.31	32.36	32.45	596,513	-0.86(-2.59%)
Jun 20, 2003	33.21	33.61	33.13	33.31	409,358	+0.00(+0.00%)
Jun 19, 2003	34.45	34.45	33.28	33.31	925,494	-1.01(-2.94%)
Jun 18, 2003	34.12	34.45	33.27	34.32	1,208,797	+0.56(+1.65%)
Jun 17, 2003	33.96	34.12	32.87	33.77	1,222,933	-0.18(-0.53%)
Jun 16, 2003	33.43	33.95	33.11	33.95	554,572	+0.73(+2.19%)
Jun 13, 2003	33.06	33.30	32.56	33.22	619,761	-0.01(-0.03%)
Jun 12, 2003	33.37	33.73	33.01	33.23	437,045	-0.15(-0.44%)
Jun 11, 2003	32.51	33.55	32.37	33.37	773,854	+0.86(+2.66%)
Jun 10, 2003	32.32	32.83	32.01	32.51	706,212	+0.19(+0.58%)
Jun 09, 2003	32.33	32.90	32.23	32.32	657,729	-0.84(-2.53%)
Jun 06, 2003	34.53	34.53	33.13	33.16	1,273,285	-0.67(-1.97%)
Jun 05, 2003	33.85	33.94	33.01	33.83	1,161,600	-0.03(-0.08%)
Jun 04, 2003	34.15	34.37	33.79	33.85	1,326,324	-0.38(-1.10%)
Jun 03, 2003	35.54	35.69	34.11	34.23	1,824,119	-1.95(-5.39%)