Strayer Education (NQ: STRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	44.68	44.90	43.83	44.27	36,089	-1.22(-2.67%)
May 28, 2002	45.28	45.77	45.28	45.48	37,968	-0.02(-0.05%)
May 27, 2002	45.39	45.58	45.09	45.50	28,308	+0.00(+0.00%)
May 24, 2002	45.39	45.58	45.09	45.50	28,308	+0.04(+0.08%)
May 23, 2002	45.21	46.02	45.11	45.47	10,330	+0.19(+0.41%)
May 22, 2002	46.51	46.58	45.27	45.28	34,345	-0.93(-2.02%)
May 21, 2002	44.51	46.21	44.48	46.21	29,113	+1.48(+3.30%)
May 20, 2002	45.46	45.46	44.46	44.74	39,578	-0.73(-1.61%)
May 17, 2002	45.73	46.14	45.69	45.47	32,333	-0.60(-1.29%)
May 16, 2002	46.97	47.03	45.47	46.06	32,467	-1.38(-2.91%)
May 15, 2002	47.33	47.44	46.69	47.44	50,579	+0.01(+0.02%)
May 14, 2002	43.98	46.96	43.98	47.43	74,862	+2.98(+6.71%)
May 13, 2002	43.40	44.45	43.02	44.45	38,236	+0.85(+1.95%)
May 10, 2002	43.04	43.60	42.88	43.60	89,218	+0.70(+1.63%)
May 09, 2002	43.12	43.28	42.56	42.90	60,507	-0.37(-0.84%)
May 08, 2002	43.98	43.98	43.27	43.27	75,801	-0.48(-1.11%)
May 07, 2002	42.82	43.75	42.68	43.75	65,337	+0.52(+1.21%)
May 06, 2002	43.30	43.38	42.63	43.23	25,625	-0.11(-0.26%)
May 03, 2002	41.09	44.71	41.09	43.34	418,990	+2.35(+5.73%)
May 02, 2002	40.49	41.11	40.47	40.99	21,868	+0.18(+0.44%)
May 01, 2002	42.01	42.30	40.81	40.82	33,674	-1.38(-3.27%)
Apr 30, 2002	39.58	42.38	39.47	42.20	54,872	+2.50(+6.31%)
Apr 29, 2002	40.53	40.53	39.58	39.69	107,598	-0.71(-1.75%)
Apr 26, 2002	39.97	40.52	39.97	40.40	52,055	+0.07(+0.19%)
Apr 25, 2002	40.06	40.32	39.81	40.32	13,147	+0.17(+0.43%)
Apr 24, 2002	38.85	40.18	38.85	40.15	37,028	+1.13(+2.88%)
Apr 23, 2002	38.33	39.13	38.33	39.03	59,165	+0.66(+1.71%)
Apr 22, 2002	38.61	38.61	38.18	38.37	11,672	-0.24(-0.62%)
Apr 19, 2002	38.65	38.83	38.49	38.61	24,283	+0.22(+0.58%)
Apr 18, 2002	39.39	39.39	38.27	38.39	105,183	-0.75(-1.92%)
Apr 17, 2002	39.62	39.62	39.14	39.14	21,466	-0.34(-0.86%)
Apr 16, 2002	39.13	39.62	39.13	39.48	28,040	+0.12(+0.32%)
Apr 15, 2002	38.88	39.36	38.87	39.36	15,965	+0.37(+0.94%)
Apr 12, 2002	38.61	38.99	38.35	38.99	15,026	+0.35(+0.90%)
Apr 11, 2002	38.62	38.84	38.49	38.64	117,526	-0.13(-0.35%)
Apr 10, 2002	38.13	38.95	38.13	38.77	16,099	+0.52(+1.36%)
Apr 09, 2002	37.45	38.31	37.23	38.25	36,894	+1.03(+2.76%)
Apr 08, 2002	37.34	37.34	36.91	37.22	30,186	+0.01(+0.02%)
Apr 05, 2002	36.63	37.38	36.63	37.22	21,197	+0.51(+1.38%)
Apr 04, 2002	35.93	36.90	35.93	36.71	15,562	-0.06(-0.16%)
Apr 03, 2002	36.51	36.79	36.37	36.77	53,128	+0.21(+0.57%)
Apr 02, 2002	36.34	36.75	36.34	36.56	53,665	+0.11(+0.31%)
Apr 01, 2002	36.51	36.75	35.80	36.45	50,713	-0.15(-0.41%)
Mar 29, 2002	36.49	36.78	36.41	36.60	134,296	+0.00(+0.00%)
Mar 28, 2002	36.49	36.78	36.41	36.60	134,296	+0.09(+0.24%)
Mar 27, 2002	36.45	36.56	36.37	36.51	101,695	-0.05(-0.14%)
Mar 26, 2002	36.30	36.67	36.27	36.56	73,252	+0.11(+0.31%)
Mar 25, 2002	36.34	37.13	36.30	36.45	61,446	-0.08(-0.22%)
Mar 22, 2002	36.40	36.60	36.38	36.53	101,829	+0.01(+0.04%)
Mar 21, 2002	36.52	36.63	36.37	36.52	192,121	-0.04(-0.12%)
Mar 20, 2002	36.72	36.87	36.50	36.56	278,924	-0.37(-1.01%)
Mar 19, 2002	36.93	36.93	36.72	36.93	71,911	+0.00(+0.00%)
Mar 18, 2002	37.07	37.34	36.63	36.93	76,204	-0.13(-0.36%)
Mar 15, 2002	37.08	37.57	36.97	37.07	65,873	-0.31(-0.84%)
Mar 14, 2002	37.49	37.75	37.16	37.38	129,064	+0.11(+0.30%)
Mar 13, 2002	37.27	37.52	37.27	37.27	14,489	-0.31(-0.81%)
Mar 12, 2002	37.38	37.75	37.27	37.57	23,076	+0.00(+0.00%)
Mar 11, 2002	37.20	37.72	37.12	37.57	22,941	+0.32(+0.86%)
Mar 08, 2002	37.24	37.60	37.20	37.25	39,846	-0.09(-0.24%)
Mar 07, 2002	37.15	37.60	37.15	37.34	61,983	-0.29(-0.77%)
Mar 06, 2002	37.16	37.63	37.01	37.63	33,004	+0.38(+1.02%)
Mar 05, 2002	38.61	38.61	36.75	37.25	78,082	-1.30(-3.36%)
Mar 04, 2002	36.82	38.99	36.82	38.55	136,711	+1.65(+4.46%)