Sei Investments Company (NQ: SEIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.79	19.79	19.42	19.77	1,353,405	-0.03(-0.17%)
May 29, 2008	19.22	19.98	19.19	19.80	1,017,296	+0.58(+3.03%)
May 28, 2008	19.26	19.36	18.92	19.22	900,908	+0.00(+0.00%)
May 27, 2008	19.05	19.37	18.87	19.22	757,873	+0.18(+0.95%)
May 26, 2008	19.47	19.47	18.93	19.04	1,468,592	+0.00(+0.00%)
May 23, 2008	19.47	19.47	18.93	19.04	1,468,592	-0.52(-2.68%)
May 22, 2008	18.76	19.69	18.76	19.56	1,995,961	+0.80(+4.28%)
May 21, 2008	19.15	19.35	18.71	18.76	864,775	-0.39(-2.05%)
May 20, 2008	19.49	19.65	19.00	19.15	1,443,095	-0.36(-1.85%)
May 19, 2008	19.72	19.84	19.42	19.52	1,007,827	-0.28(-1.41%)
May 16, 2008	20.00	20.06	19.55	19.79	860,268	-0.11(-0.54%)
May 15, 2008	19.77	19.94	19.60	19.90	1,007,268	+0.17(+0.87%)
May 14, 2008	19.20	19.78	19.20	19.73	2,999,696	+0.54(+2.82%)
May 13, 2008	19.27	19.42	19.02	19.19	1,506,302	-0.05(-0.26%)
May 12, 2008	19.59	19.59	19.05	19.24	1,244,068	+0.02(+0.09%)
May 09, 2008	18.77	19.41	18.75	19.22	1,100,788	+0.29(+1.51%)
May 08, 2008	19.84	19.84	18.82	18.93	1,724,320	-0.51(-2.61%)
May 07, 2008	19.65	20.28	19.44	19.44	1,472,531	-0.64(-3.18%)
May 06, 2008	20.01	20.15	19.60	20.08	859,806	-0.12(-0.61%)
May 05, 2008	20.29	20.48	20.06	20.20	889,842	-0.05(-0.24%)
May 02, 2008	20.33	20.87	20.09	20.25	1,111,239	-0.02(-0.08%)
May 01, 2008	19.01	20.29	19.01	20.27	1,954,482	+1.20(+6.27%)
Apr 30, 2008	19.63	19.67	18.88	19.07	2,530,355	-0.48(-2.43%)
Apr 29, 2008	19.56	19.71	19.53	19.55	2,056,343	-0.07(-0.38%)
Apr 28, 2008	19.97	19.97	19.58	19.62	1,487,418	-0.27(-1.36%)
Apr 25, 2008	20.11	20.19	19.63	19.89	1,319,346	-0.21(-1.06%)
Apr 24, 2008	19.87	20.27	19.61	20.11	1,823,910	+0.16(+0.78%)
Apr 23, 2008	19.67	20.29	19.06	19.95	3,409,238	+0.47(+2.40%)
Apr 22, 2008	20.15	20.34	19.21	19.48	1,579,043	-0.75(-3.73%)
Apr 21, 2008	20.37	20.37	20.01	20.24	634,570	-0.25(-1.24%)
Apr 18, 2008	20.73	20.92	20.40	20.49	956,604	+0.13(+0.64%)
Apr 17, 2008	20.16	20.44	19.92	20.36	837,749	+0.16(+0.77%)
Apr 16, 2008	19.92	20.23	19.79	20.20	1,035,446	+0.48(+2.41%)
Apr 15, 2008	19.75	20.12	19.56	19.73	1,042,557	+0.09(+0.46%)
Apr 14, 2008	19.69	20.01	19.52	19.64	640,911	-0.07(-0.37%)
Apr 11, 2008	19.74	20.41	19.67	19.71	931,775	-0.70(-3.45%)
Apr 10, 2008	20.55	20.57	20.19	20.42	1,334,221	-0.21(-1.03%)
Apr 09, 2008	21.33	21.47	20.60	20.63	856,566	-0.62(-2.93%)
Apr 08, 2008	21.24	21.45	21.16	21.25	552,351	-0.32(-1.48%)
Apr 07, 2008	21.59	21.91	21.37	21.57	616,925	+0.10(+0.46%)
Apr 04, 2008	21.70	21.70	21.16	21.47	641,874	-0.26(-1.21%)
Apr 03, 2008	21.76	21.99	21.55	21.74	831,280	-0.13(-0.60%)
Apr 02, 2008	21.40	22.08	21.11	21.87	1,356,983	+0.43(+1.99%)
Apr 01, 2008	20.75	21.46	20.57	21.44	1,003,766	+1.20(+5.95%)
Mar 31, 2008	20.00	20.42	19.80	20.24	860,696	+0.21(+1.06%)
Mar 28, 2008	20.29	20.42	19.96	20.02	819,954	-0.20(-1.01%)
Mar 27, 2008	20.41	20.72	20.15	20.23	846,092	-0.31(-1.52%)
Mar 26, 2008	21.16	21.36	20.48	20.54	874,635	-0.97(-4.50%)
Mar 25, 2008	21.15	21.61	21.06	21.51	997,090	+0.36(+1.71%)
Mar 24, 2008	20.83	21.56	20.79	21.15	875,163	+0.30(+1.42%)
Mar 21, 2008	19.93	20.86	19.90	20.85	951,776	+0.00(+0.00%)
Mar 20, 2008	19.93	20.86	19.90	20.85	951,776	+0.84(+4.22%)
Mar 19, 2008	20.80	20.95	20.01	20.01	957,878	-0.70(-3.40%)
Mar 18, 2008	19.94	20.81	19.90	20.71	1,269,776	+1.10(+5.60%)
Mar 17, 2008	19.33	19.86	18.99	19.61	1,474,072	-0.18(-0.91%)
Mar 14, 2008	20.65	20.70	19.47	19.79	1,213,400	-0.67(-3.28%)
Mar 13, 2008	19.69	20.63	19.52	20.47	1,335,379	+0.42(+2.09%)
Mar 12, 2008	20.72	21.02	20.05	20.05	1,405,804	-0.59(-2.86%)
Mar 11, 2008	19.46	20.64	19.22	20.64	1,700,593	+1.61(+8.49%)
Mar 10, 2008	19.75	20.11	18.83	19.02	2,394,304	-0.74(-3.73%)
Mar 07, 2008	20.06	20.37	19.74	19.76	1,552,104	-0.51(-2.51%)
Mar 06, 2008	20.82	21.15	20.27	20.27	885,701	-0.62(-2.98%)
Mar 05, 2008	20.92	21.13	20.62	20.89	1,288,267	+0.02(+0.08%)
Mar 04, 2008	20.27	20.94	20.06	20.88	1,588,326	+0.35(+1.72%)