Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.588	9.925	9.588	9.888	18,803	+0.20(+2.03%)
May 27, 2005	9.785	9.822	9.663	9.691	37,065	-0.20(-1.99%)
May 26, 2005	9.719	9.888	9.719	9.888	25,105	+0.17(+1.74%)
May 25, 2005	9.503	9.775	9.447	9.719	31,678	-0.06(-0.58%)
May 24, 2005	9.897	9.907	9.475	9.775	54,150	-0.11(-1.14%)
May 23, 2005	10.19	10.32	9.475	9.888	76,319	-0.39(-3.83%)
May 20, 2005	10.16	10.32	10.08	10.28	10,190	+0.06(+0.55%)
May 19, 2005	10.21	10.30	10.12	10.23	12,330	-0.13(-1.27%)
May 18, 2005	10.12	10.36	10.05	10.36	13,111	+0.41(+4.15%)
May 17, 2005	10.03	10.15	9.944	9.944	14,037	-0.18(-1.76%)
May 16, 2005	10.05	10.17	10.04	10.12	15,026	+0.10(+1.03%)
May 13, 2005	10.17	10.17	9.972	10.02	41,550	-0.06(-0.56%)
May 12, 2005	10.04	10.26	9.879	10.08	32,317	+0.05(+0.47%)
May 11, 2005	9.813	10.04	9.747	10.03	10,855	+0.10(+1.04%)
May 10, 2005	9.935	9.935	9.719	9.925	16,010	-0.05(-0.47%)
May 09, 2005	9.503	9.972	9.503	9.972	16,448	+0.46(+4.83%)
May 06, 2005	9.944	9.954	9.485	9.513	20,625	-0.36(-3.61%)
May 05, 2005	9.888	9.935	9.822	9.869	16,914	+0.00(+0.00%)
May 04, 2005	9.653	9.935	9.625	9.869	18,137	+0.22(+2.24%)
May 03, 2005	9.944	9.944	9.578	9.653	25,797	-0.26(-2.65%)
May 02, 2005	9.841	9.916	9.644	9.916	74,633	+0.09(+0.96%)
Apr 29, 2005	9.513	9.822	9.513	9.822	61,451	+0.26(+2.75%)
Apr 28, 2005	9.625	9.653	9.381	9.560	87,115	+0.02(+0.20%)
Apr 27, 2005	9.381	9.672	9.363	9.541	67,159	+0.15(+1.60%)
Apr 26, 2005	9.100	9.513	9.100	9.391	37,124	+0.17(+1.83%)
Apr 25, 2005	8.969	9.222	8.809	9.222	22,689	+0.32(+3.58%)
Apr 22, 2005	8.912	9.175	8.687	8.903	41,277	+0.08(+0.96%)
Apr 21, 2005	8.021	9.062	8.021	8.818	191,237	+0.83(+10.33%)
Apr 20, 2005	8.209	8.293	7.815	7.993	52,974	-0.22(-2.63%)
Apr 19, 2005	8.209	8.256	8.077	8.209	17,362	+0.08(+1.04%)
Apr 18, 2005	8.218	8.340	8.096	8.124	46,239	-0.20(-2.37%)
Apr 15, 2005	8.781	8.781	8.246	8.321	28,032	-0.33(-3.80%)
Apr 14, 2005	8.696	8.828	8.631	8.650	25,248	-0.06(-0.65%)
Apr 13, 2005	9.175	9.175	8.584	8.706	54,828	-0.61(-6.55%)
Apr 12, 2005	9.297	9.363	9.156	9.316	60,380	-0.05(-0.50%)
Apr 11, 2005	9.381	9.503	9.344	9.363	30,087	+0.05(+0.50%)
Apr 08, 2005	9.625	9.625	9.278	9.316	59,652	-0.17(-1.78%)
Apr 07, 2005	9.072	9.522	8.978	9.485	51,300	+0.38(+4.23%)
Apr 06, 2005	9.353	9.372	9.072	9.100	71,607	-0.15(-1.62%)
Apr 05, 2005	9.503	9.541	9.176	9.250	47,644	-0.38(-3.99%)
Apr 04, 2005	9.879	9.888	9.241	9.635	65,660	-0.06(-0.58%)
Apr 01, 2005	10.08	10.15	9.653	9.691	16,666	-0.37(-3.64%)
Mar 31, 2005	10.32	10.33	9.869	10.06	28,550	-0.28(-2.72%)
Mar 30, 2005	10.10	10.39	10.10	10.34	32,974	+0.38(+3.86%)
Mar 29, 2005	10.27	10.32	9.860	9.954	52,361	-0.32(-3.10%)
Mar 28, 2005	10.18	10.32	10.08	10.27	34,924	+0.24(+2.43%)
Mar 24, 2005	10.38	10.39	9.991	10.03	160,783	-0.30(-2.91%)
Mar 23, 2005	10.39	10.46	10.33	10.33	35,570	-0.11(-1.08%)
Mar 22, 2005	10.55	10.57	10.40	10.44	41,964	-0.07(-0.63%)
Mar 21, 2005	10.52	10.69	10.28	10.51	163,495	+0.14(+1.36%)
Mar 18, 2005	10.62	10.62	10.29	10.37	67,698	-0.14(-1.34%)
Mar 17, 2005	10.52	10.78	10.38	10.51	12,873	+0.09(+0.90%)
Mar 16, 2005	10.36	10.43	10.36	10.41	28,997	-0.02(-0.18%)
Mar 15, 2005	10.55	10.78	10.37	10.43	75,697	-0.03(-0.27%)
Mar 14, 2005	10.35	10.49	10.32	10.46	33,339	+0.10(+1.00%)
Mar 11, 2005	10.42	10.53	10.33	10.36	42,398	-0.14(-1.34%)
Mar 10, 2005	10.58	10.58	10.46	10.50	40,720	-0.07(-0.71%)
Mar 09, 2005	10.60	10.65	10.48	10.57	69,833	-0.08(-0.79%)
Mar 08, 2005	10.59	10.69	10.53	10.66	57,527	+0.06(+0.53%)
Mar 07, 2005	10.86	10.86	10.52	10.60	31,527	-0.14(-1.31%)
Mar 04, 2005	10.65	10.75	10.49	10.74	22,053	+0.21(+1.96%)
Mar 03, 2005	10.93	10.93	10.43	10.54	51,342	-0.32(-2.94%)
Mar 02, 2005	10.57	11.04	10.40	10.85	176,343	+0.36(+3.40%)