Steel Dynamics Inc (NQ: STLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	1.079	1.093	1.067	1.074	1,214,928	+0.00(+0.09%)
Feb 27, 2003	1.071	1.090	1.062	1.073	774,368	-0.02(-1.71%)
Feb 26, 2003	1.107	1.107	1.074	1.091	2,103,390	-0.00(-0.16%)
Feb 25, 2003	1.036	1.102	1.028	1.093	1,567,376	+0.04(+3.78%)
Feb 24, 2003	1.088	1.091	1.036	1.053	1,384,374	-0.03(-2.86%)
Feb 21, 2003	1.062	1.084	1.049	1.084	1,837,925	+0.03(+2.51%)
Feb 20, 2003	1.056	1.071	1.050	1.058	749,516	-0.00(-0.42%)
Feb 19, 2003	1.102	1.109	1.050	1.062	1,779,184	-0.04(-3.38%)
Feb 18, 2003	1.064	1.100	1.044	1.099	1,207,021	+0.05(+4.55%)
Feb 14, 2003	1.007	1.057	1.006	1.052	1,021,759	+0.02(+1.54%)
Feb 13, 2003	1.043	1.053	1.022	1.036	755,729	-0.01(-0.51%)
Feb 12, 2003	1.059	1.059	1.030	1.041	1,427,300	+0.00(+0.00%)
Feb 11, 2003	1.062	1.079	1.040	1.041	918,397	-0.02(-2.00%)
Feb 10, 2003	1.022	1.062	1.014	1.062	1,447,634	+0.03(+2.48%)
Feb 07, 2003	1.062	1.074	1.036	1.037	995,213	-0.02(-1.93%)
Feb 06, 2003	1.053	1.080	1.020	1.057	1,804,600	+0.01(+1.10%)
Feb 05, 2003	1.098	1.098	1.035	1.045	4,230,504	-0.05(-4.37%)
Feb 04, 2003	1.107	1.118	1.076	1.093	1,986,473	-0.02(-1.36%)
Feb 03, 2003	1.098	1.139	1.089	1.108	3,194,623	-0.07(-5.86%)
Jan 31, 2003	1.151	1.177	1.138	1.177	1,177,085	+0.03(+2.39%)
Jan 30, 2003	1.173	1.173	1.145	1.150	841,938	-0.02(-2.04%)
Jan 29, 2003	1.151	1.186	1.130	1.174	4,633,785	+0.05(+4.57%)
Jan 28, 2003	1.139	1.151	1.102	1.122	1,974,611	-0.00(-0.31%)
Jan 27, 2003	1.151	1.160	1.120	1.126	1,525,014	-0.02(-1.40%)
Jan 24, 2003	1.165	1.181	1.136	1.142	1,283,836	-0.03(-2.71%)
Jan 23, 2003	1.146	1.174	1.143	1.174	1,587,709	+0.02(+1.92%)
Jan 22, 2003	1.147	1.161	1.120	1.152	1,562,857	+0.01(+0.46%)
Jan 21, 2003	1.163	1.167	1.115	1.146	5,164,717	-0.02(-1.89%)
Jan 17, 2003	1.169	1.174	1.152	1.169	1,644,756	-0.00(-0.15%)
Jan 16, 2003	1.142	1.172	1.133	1.170	2,085,881	+0.03(+2.40%)
Jan 15, 2003	1.128	1.163	1.107	1.143	2,687,979	+0.02(+1.41%)
Jan 14, 2003	1.120	1.137	1.110	1.127	1,284,966	+0.00(+0.00%)
Jan 13, 2003	1.159	1.160	1.120	1.127	1,077,112	+0.00(+0.24%)
Jan 10, 2003	1.122	1.142	1.111	1.124	1,386,633	-0.01(-0.86%)
Jan 09, 2003	1.076	1.134	1.076	1.134	3,081,094	+0.05(+4.40%)
Jan 08, 2003	1.094	1.094	1.075	1.086	1,295,697	-0.02(-1.45%)
Jan 07, 2003	1.087	1.110	1.054	1.102	4,703,823	+0.02(+1.55%)
Jan 06, 2003	1.063	1.098	1.030	1.085	3,500,191	+0.02(+2.00%)
Jan 03, 2003	1.084	1.084	1.064	1.064	4,991,882	-0.02(-1.80%)
Jan 02, 2003	1.077	1.105	1.055	1.084	4,200,003	+0.02(+1.75%)
Dec 31, 2002	1.062	1.083	1.045	1.065	1,816,462	-0.00(-0.25%)
Dec 30, 2002	1.085	1.088	1.066	1.068	2,512,885	-0.01(-0.58%)
Dec 27, 2002	1.071	1.086	1.068	1.074	1,098,575	-0.01(-0.57%)
Dec 26, 2002	1.076	1.092	1.069	1.080	2,398,227	+0.00(+0.25%)
Dec 24, 2002	1.084	1.088	1.076	1.077	1,145,455	-0.01(-0.65%)
Dec 23, 2002	1.046	1.090	1.059	1.084	5,352,802	+0.01(+1.31%)
Dec 20, 2002	1.046	1.084	1.045	1.070	2,170,604	-0.01(-0.80%)
Dec 19, 2002	1.061	1.089	1.051	1.079	4,682,360	+0.02(+1.92%)
Dec 18, 2002	1.061	1.093	1.049	1.059	7,532,443	-0.01(-0.83%)
Dec 17, 2002	1.160	1.169	1.045	1.068	18,458,328	-0.14(-11.52%)
Dec 16, 2002	1.164	1.213	1.144	1.207	1,210,974	+0.03(+2.56%)
Dec 13, 2002	1.169	1.198	1.151	1.176	1,072,028	+0.00(+0.14%)
Dec 12, 2002	1.208	1.208	1.164	1.175	1,335,800	-0.01(-1.18%)
Dec 11, 2002	1.201	1.204	1.171	1.189	643,330	-0.01(-1.03%)
Dec 10, 2002	1.160	1.201	1.143	1.201	1,421,087	+0.04(+3.75%)
Dec 09, 2002	1.173	1.184	1.130	1.158	1,258,419	-0.02(-2.10%)
Dec 06, 2002	1.183	1.204	1.169	1.183	4,179,670	-0.03(-2.69%)
Dec 05, 2002	1.230	1.239	1.184	1.215	2,151,400	-0.05(-4.32%)
Dec 04, 2002	1.270	1.279	1.248	1.270	3,704,091	-0.01(-0.91%)
Dec 03, 2002	1.284	1.284	1.246	1.282	1,314,901	+0.01(+0.64%)