Radian Group Inc (NY: RDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	37.59	37.83	36.95	37.46	960,777	-0.49(-1.29%)
Sep 29, 2003	37.20	37.93	37.27	37.95	720,524	+0.75(+2.02%)
Sep 26, 2003	38.62	38.56	37.12	37.20	1,004,632	-1.43(-3.69%)
Sep 25, 2003	39.06	39.07	38.56	38.62	678,210	-0.06(-0.15%)
Sep 24, 2003	39.63	39.57	38.67	38.68	1,042,798	-0.94(-2.38%)
Sep 23, 2003	39.57	39.70	39.34	39.63	912,418	+0.03(+0.09%)
Sep 22, 2003	39.81	39.99	39.27	39.59	709,619	-0.25(-0.64%)
Sep 19, 2003	40.15	40.24	39.48	39.85	815,108	-0.30(-0.76%)
Sep 18, 2003	39.91	40.35	39.57	40.15	878,875	+0.65(+1.64%)
Sep 17, 2003	39.76	39.82	39.41	39.50	537,992	-0.26(-0.66%)
Sep 16, 2003	39.27	39.91	39.29	39.76	611,716	+0.49(+1.25%)
Sep 15, 2003	39.53	39.57	38.85	39.27	682,832	+0.13(+0.32%)
Sep 12, 2003	39.30	39.32	38.62	39.15	673,468	-0.24(-0.62%)
Sep 11, 2003	39.51	39.90	39.36	39.39	525,073	+0.09(+0.24%)
Sep 10, 2003	39.78	39.94	39.21	39.30	669,794	-0.89(-2.20%)
Sep 09, 2003	40.41	40.95	40.12	40.19	682,595	-0.26(-0.65%)
Sep 08, 2003	40.16	40.62	39.95	40.45	981,757	-0.01(-0.02%)
Sep 05, 2003	40.71	40.95	40.25	40.45	889,780	-0.43(-1.05%)
Sep 04, 2003	41.00	41.07	40.56	40.89	724,435	-0.12(-0.29%)
Sep 03, 2003	41.09	41.47	40.93	41.00	653,200	+0.10(+0.25%)
Sep 02, 2003	40.45	41.02	40.30	40.90	890,254	+0.75(+1.87%)
Aug 29, 2003	39.09	40.51	39.06	40.15	848,295	+1.07(+2.74%)
Aug 28, 2003	38.65	39.09	38.09	39.08	440,919	+0.44(+1.14%)
Aug 27, 2003	38.33	38.89	38.10	38.64	493,782	+0.33(+0.86%)
Aug 26, 2003	38.26	38.38	37.63	38.31	569,639	+0.05(+0.13%)
Aug 25, 2003	38.94	39.00	37.87	38.26	672,876	-0.54(-1.39%)
Aug 22, 2003	39.23	39.40	38.79	38.80	439,023	-0.42(-1.08%)
Aug 21, 2003	39.24	39.74	38.85	39.22	651,304	+0.00(+0.00%)
Aug 20, 2003	39.17	39.32	38.81	39.22	283,990	+0.00(+0.00%)
Aug 19, 2003	38.73	39.53	38.50	39.22	1,171,755	+0.50(+1.29%)
Aug 18, 2003	38.18	38.76	38.13	38.73	706,774	+0.62(+1.62%)
Aug 15, 2003	38.47	38.56	38.03	38.11	498,523	-0.21(-0.55%)
Aug 14, 2003	37.54	38.81	37.38	38.32	878,164	+0.78(+2.07%)
Aug 13, 2003	37.51	37.88	37.49	37.54	636,014	+0.03(+0.09%)
Aug 12, 2003	37.14	37.51	37.04	37.51	611,716	+0.43(+1.16%)
Aug 11, 2003	37.08	37.54	36.77	37.08	665,053	-0.17(-0.45%)
Aug 08, 2003	36.70	37.38	36.49	37.25	865,837	+0.78(+2.13%)
Aug 07, 2003	37.11	37.11	36.38	36.47	1,091,394	-0.64(-1.73%)
Aug 06, 2003	37.11	37.45	36.74	37.11	911,826	+0.11(+0.30%)
Aug 05, 2003	38.11	38.11	36.90	37.00	861,570	-1.10(-2.88%)
Aug 04, 2003	38.54	38.55	37.33	38.10	726,094	-0.44(-1.14%)
Aug 01, 2003	39.40	39.72	38.20	38.54	1,133,826	-0.95(-2.41%)
Jul 31, 2003	37.64	39.78	37.63	39.49	2,159,320	+1.86(+4.93%)
Jul 30, 2003	37.59	37.82	37.42	37.64	756,556	+0.21(+0.56%)
Jul 29, 2003	37.85	38.05	37.22	37.43	677,617	-0.41(-1.09%)
Jul 28, 2003	37.80	38.13	37.29	37.84	723,842	+0.30(+0.79%)
Jul 25, 2003	37.54	37.66	37.00	37.54	651,660	+0.01(+0.02%)
Jul 24, 2003	38.54	38.54	37.53	37.54	1,075,274	+0.24(+0.66%)
Jul 23, 2003	38.39	38.47	36.65	37.29	984,246	-0.84(-2.21%)
Jul 22, 2003	38.60	38.60	37.52	38.13	1,332,240	-0.46(-1.20%)
Jul 21, 2003	38.64	39.16	38.44	38.60	1,173,888	-0.19(-0.48%)
Jul 18, 2003	38.09	38.94	38.09	38.78	1,350,967	+0.69(+1.82%)
Jul 17, 2003	37.76	38.65	37.33	38.09	2,733,226	+0.93(+2.50%)
Jul 16, 2003	36.41	37.97	36.30	37.16	3,004,771	+1.11(+3.06%)
Jul 15, 2003	34.51	36.24	34.42	36.06	2,693,994	+1.75(+5.12%)
Jul 14, 2003	33.41	34.59	33.41	34.30	1,126,359	+1.29(+3.91%)
Jul 11, 2003	32.90	33.29	32.87	33.01	399,553	+0.41(+1.27%)
Jul 10, 2003	33.20	33.20	32.52	32.60	915,737	-0.85(-2.55%)
Jul 09, 2003	33.28	33.86	33.11	33.45	934,938	+0.27(+0.81%)
Jul 08, 2003	33.16	33.45	32.64	33.18	495,086	+0.27(+0.82%)
Jul 07, 2003	32.31	33.47	32.27	32.91	1,651,196	+0.70(+2.17%)
Jul 03, 2003	32.21	32.30	32.05	32.21	574,973	-0.19(-0.57%)
Jul 02, 2003	31.55	32.40	31.55	32.40	922,493	+0.84(+2.67%)