Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	38.54	39.52	38.38	39.38	743,728	+0.98(+2.54%)
May 27, 2004	38.27	38.63	38.11	38.40	537,325	+0.24(+0.63%)
May 26, 2004	38.27	38.55	38.12	38.16	607,878	-0.16(-0.42%)
May 25, 2004	37.72	38.40	37.33	38.33	565,593	+0.61(+1.61%)
May 24, 2004	37.75	38.28	37.62	37.72	554,729	-0.21(-0.54%)
May 21, 2004	38.27	38.28	37.91	37.92	467,239	-0.21(-0.54%)
May 20, 2004	38.21	38.46	38.02	38.13	227,078	-0.08(-0.20%)
May 19, 2004	38.70	39.04	38.04	38.21	447,732	-0.02(-0.04%)
May 18, 2004	38.22	38.62	38.08	38.22	425,421	+0.26(+0.68%)
May 17, 2004	38.40	38.42	37.46	37.97	801,549	-0.64(-1.66%)
May 14, 2004	39.23	39.40	38.61	38.61	636,029	-0.56(-1.44%)
May 13, 2004	39.21	39.83	38.87	39.17	680,183	-0.09(-0.22%)
May 12, 2004	39.42	39.47	38.29	39.26	762,417	-0.33(-0.84%)
May 11, 2004	39.81	40.11	39.50	39.59	472,729	+0.30(+0.76%)
May 10, 2004	39.47	39.47	38.57	39.29	707,283	-0.25(-0.63%)
May 07, 2004	39.72	40.48	39.53	39.54	804,469	-0.13(-0.32%)
May 06, 2004	40.15	40.19	39.42	39.67	686,725	-0.48(-1.19%)
May 05, 2004	40.28	40.84	40.08	40.15	639,300	+0.17(+0.43%)
May 04, 2004	40.75	40.87	39.96	39.98	621,895	-0.64(-1.58%)
May 03, 2004	39.98	40.75	39.60	40.62	698,172	+0.80(+2.02%)
Apr 30, 2004	40.62	40.62	39.82	39.82	658,924	-0.59(-1.46%)
Apr 29, 2004	41.30	41.32	40.32	40.41	820,589	-0.77(-1.87%)
Apr 28, 2004	41.56	41.56	40.90	41.18	646,659	-0.57(-1.37%)
Apr 27, 2004	41.44	42.21	41.44	41.75	1,120,556	+0.09(+0.23%)
Apr 26, 2004	41.67	41.98	41.45	41.66	652,149	-0.06(-0.14%)
Apr 23, 2004	41.73	41.82	41.05	41.72	920,928	+0.05(+0.12%)
Apr 22, 2004	39.46	42.59	39.46	41.67	2,248,589	+2.21(+5.60%)
Apr 21, 2004	38.88	39.46	38.34	39.46	753,773	+0.58(+1.50%)
Apr 20, 2004	39.77	39.89	38.88	38.88	1,058,647	-0.80(-2.03%)
Apr 19, 2004	39.77	39.80	39.41	39.68	554,729	-0.25(-0.62%)
Apr 16, 2004	40.34	40.35	39.84	39.93	516,416	-0.41(-1.02%)
Apr 15, 2004	40.58	40.87	40.03	40.34	1,499,721	-0.31(-0.76%)
Apr 14, 2004	39.68	41.01	39.64	40.65	2,602,990	+1.39(+3.53%)
Apr 13, 2004	38.52	39.43	38.52	39.26	1,723,645	+1.01(+2.64%)
Apr 12, 2004	38.22	38.48	37.75	38.25	646,776	+0.03(+0.09%)
Apr 08, 2004	38.52	38.64	38.17	38.22	814,514	+0.18(+0.47%)
Apr 07, 2004	38.47	38.47	37.88	38.04	895,580	-0.45(-1.16%)
Apr 06, 2004	39.17	39.17	38.19	38.48	807,740	-0.94(-2.39%)
Apr 05, 2004	39.08	39.42	38.99	39.42	726,673	+0.32(+0.81%)
Apr 02, 2004	39.51	39.51	37.55	39.11	2,119,864	+1.56(+4.15%)
Apr 01, 2004	36.47	37.71	36.43	37.55	1,184,568	+1.08(+2.96%)
Mar 31, 2004	36.34	36.72	36.16	36.47	445,279	-0.01(-0.02%)
Mar 30, 2004	36.26	36.59	36.08	36.48	351,831	+0.22(+0.61%)
Mar 29, 2004	36.68	36.79	36.06	36.26	531,601	+0.04(+0.12%)
Mar 26, 2004	36.26	36.43	36.11	36.21	517,233	-0.04(-0.12%)
Mar 25, 2004	36.06	36.38	35.87	36.26	891,142	+0.41(+1.15%)
Mar 24, 2004	35.78	36.30	35.73	35.84	1,327,310	+0.09(+0.26%)
Mar 23, 2004	35.10	36.08	35.07	35.75	949,079	+0.69(+1.98%)
Mar 22, 2004	35.31	35.56	35.06	35.06	704,246	-0.90(-2.50%)
Mar 19, 2004	36.03	36.22	35.73	35.96	705,881	-0.39(-1.06%)
Mar 18, 2004	36.38	36.56	35.61	36.34	473,430	+0.03(+0.07%)
Mar 17, 2004	36.34	36.61	36.27	36.32	497,843	+0.08(+0.21%)
Mar 16, 2004	35.66	36.44	35.66	36.24	748,517	+0.45(+1.24%)
Mar 15, 2004	36.59	36.59	35.57	35.79	771,295	-0.80(-2.18%)
Mar 12, 2004	36.21	36.64	36.13	36.59	656,704	+0.36(+0.99%)
Mar 11, 2004	36.43	36.56	35.87	36.23	1,132,821	-0.37(-1.01%)
Mar 10, 2004	37.54	37.63	36.56	36.60	494,806	-0.68(-1.84%)
Mar 09, 2004	37.15	37.45	37.15	37.28	816,383	+0.19(+0.51%)
Mar 08, 2004	37.40	37.40	37.07	37.09	953,168	-0.31(-0.82%)
Mar 05, 2004	37.03	37.75	36.47	37.40	2,249,407	-0.55(-1.44%)
Mar 04, 2004	38.44	38.44	37.87	37.95	564,541	-0.56(-1.47%)
Mar 03, 2004	38.35	38.60	38.11	38.52	639,767	+0.21(+0.56%)
Mar 02, 2004	37.98	38.64	37.94	38.30	1,040,541	+0.54(+1.43%)