Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	32.57	34.50	32.57	34.47	2,161,098	+1.90(+5.83%)
May 29, 2003	32.96	33.58	32.57	32.57	1,807,281	-0.04(-0.13%)
May 28, 2003	31.58	32.79	31.56	32.62	1,207,346	+1.08(+3.42%)
May 27, 2003	30.82	31.54	30.79	31.54	977,698	+0.74(+2.42%)
May 23, 2003	30.87	31.03	30.58	30.79	597,015	-0.09(-0.30%)
May 22, 2003	30.78	30.96	30.55	30.89	927,353	-0.05(-0.17%)
May 21, 2003	30.80	30.96	30.39	30.94	1,137,260	+0.23(+0.75%)
May 20, 2003	30.63	31.05	30.41	30.71	1,015,194	+0.06(+0.20%)
May 19, 2003	30.97	31.14	30.57	30.65	836,708	-0.32(-1.02%)
May 16, 2003	31.16	31.39	30.48	30.96	1,742,919	+0.15(+0.47%)
May 15, 2003	32.75	32.77	30.61	30.82	3,119,523	-2.02(-6.15%)
May 14, 2003	33.39	33.39	32.75	32.84	1,025,590	-0.61(-1.82%)
May 13, 2003	33.44	33.73	33.34	33.45	775,617	+0.02(+0.05%)
May 12, 2003	32.75	33.53	32.60	33.43	705,648	+0.68(+2.06%)
May 09, 2003	32.96	32.98	32.51	32.75	696,186	+0.14(+0.42%)
May 08, 2003	33.22	33.22	32.33	32.62	908,313	-0.60(-1.80%)
May 07, 2003	34.01	34.03	33.13	33.22	1,094,858	-0.88(-2.59%)
May 06, 2003	34.39	34.79	34.06	34.10	1,237,600	-0.09(-0.28%)
May 05, 2003	34.37	34.71	34.18	34.19	1,009,587	-0.01(-0.03%)
May 02, 2003	33.26	34.20	32.89	34.20	1,538,852	+0.51(+1.50%)
May 01, 2003	33.86	33.91	33.31	33.70	987,627	-0.29(-0.86%)
Apr 30, 2003	33.62	34.04	33.40	33.99	768,491	+0.28(+0.84%)
Apr 29, 2003	33.94	34.41	33.62	33.70	1,361,535	+0.12(+0.36%)
Apr 28, 2003	32.89	33.67	32.89	33.58	613,251	+0.65(+1.98%)
Apr 25, 2003	33.45	33.47	32.84	32.93	728,426	-0.30(-0.90%)
Apr 24, 2003	34.14	34.14	33.11	33.23	655,186	-0.91(-2.66%)
Apr 23, 2003	34.46	34.46	33.95	34.14	609,046	-0.06(-0.18%)
Apr 22, 2003	32.59	34.25	32.59	34.20	1,290,047	+1.70(+5.21%)
Apr 21, 2003	32.47	32.63	32.27	32.51	692,799	+0.04(+0.13%)
Apr 17, 2003	31.34	32.52	31.33	32.46	957,022	+1.13(+3.61%)
Apr 16, 2003	31.68	31.92	31.20	31.33	708,218	-0.27(-0.84%)
Apr 15, 2003	30.37	31.68	30.31	31.60	1,120,790	+1.22(+4.03%)
Apr 14, 2003	29.76	30.37	29.76	30.37	278,708	+0.83(+2.81%)
Apr 11, 2003	30.01	30.33	29.47	29.54	296,463	-0.01(-0.03%)
Apr 10, 2003	29.59	29.96	29.04	29.55	511,393	-0.03(-0.12%)
Apr 09, 2003	29.74	30.32	29.54	29.59	333,842	-0.27(-0.92%)
Apr 08, 2003	30.18	30.20	29.79	29.86	334,192	-0.21(-0.68%)
Apr 07, 2003	31.38	31.45	29.97	30.07	716,745	-0.47(-1.54%)
Apr 04, 2003	30.52	30.65	30.35	30.54	362,928	+0.34(+1.13%)
Apr 03, 2003	30.41	30.57	29.65	30.19	483,826	-0.15(-0.51%)
Apr 02, 2003	29.70	30.72	29.62	30.35	643,972	+1.16(+3.96%)
Apr 01, 2003	28.58	29.21	28.29	29.19	438,153	+0.62(+2.16%)
Mar 31, 2003	28.81	28.97	28.30	28.58	425,888	-0.54(-1.85%)
Mar 28, 2003	29.25	29.87	28.86	29.12	359,307	-0.31(-1.05%)
Mar 27, 2003	29.28	29.60	28.84	29.42	505,085	-0.22(-0.75%)
Mar 26, 2003	29.44	29.74	29.12	29.65	638,132	+0.20(+0.67%)
Mar 25, 2003	29.20	29.62	28.94	29.45	446,447	+0.33(+1.15%)
Mar 24, 2003	30.37	30.37	28.84	29.12	519,686	-1.25(-4.12%)
Mar 21, 2003	29.96	30.39	29.55	30.37	792,905	+0.72(+2.43%)
Mar 20, 2003	29.11	29.71	28.67	29.65	596,664	+0.54(+1.85%)
Mar 19, 2003	29.24	29.24	28.64	29.11	1,347,051	+0.51(+1.77%)
Mar 18, 2003	28.66	29.88	28.42	28.60	752,021	+0.14(+0.48%)
Mar 17, 2003	27.45	28.56	27.22	28.47	705,998	+1.02(+3.71%)
Mar 14, 2003	27.09	27.93	26.88	27.45	955,621	+0.38(+1.39%)
Mar 13, 2003	26.11	27.14	25.91	27.07	1,045,564	+1.26(+4.88%)
Mar 12, 2003	26.58	26.59	25.70	25.81	1,553,687	-0.92(-3.43%)
Mar 11, 2003	27.06	27.36	26.65	26.73	798,395	-0.49(-1.79%)
Mar 10, 2003	28.41	28.41	27.22	27.22	659,041	-1.19(-4.19%)
Mar 07, 2003	28.04	28.52	27.96	28.41	937,515	-0.16(-0.57%)
Mar 06, 2003	28.80	28.80	28.43	28.57	375,193	-0.24(-0.83%)
Mar 05, 2003	28.52	29.10	28.46	28.81	1,044,630	+0.16(+0.57%)
Mar 04, 2003	29.46	29.46	28.48	28.64	1,173,938	-0.85(-2.87%)