Stifel Financial Corp (NY: SF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	1.892	1.898	1.892	1.892	2,973	-0.00(-0.08%)
Jun 27, 2002	1.892	1.894	1.892	1.894	9,414	+0.01(+0.48%)
Jun 26, 2002	1.901	1.901	1.884	1.884	55,496	-0.03(-1.58%)
Jun 25, 2002	1.915	1.915	1.915	1.915	495	-0.03(-1.56%)
Jun 21, 2002	1.937	1.950	1.937	1.945	396,401	+0.02(+0.78%)
Jun 20, 2002	1.930	1.930	1.930	1.930	20,315	+0.00(+0.00%)
Jun 19, 2002	1.937	1.960	1.922	1.930	50,541	+0.01(+0.47%)
Jun 18, 2002	1.922	1.931	1.921	1.921	13,874	-0.00(-0.24%)
Jun 17, 2002	1.925	1.925	1.925	1.925	2,973	-0.01(-0.63%)
Jun 14, 2002	1.953	1.960	1.937	1.937	14,865	-0.02(-1.16%)
Jun 12, 2002	1.966	1.975	1.960	1.960	12,883	+0.01(+0.39%)
Jun 11, 2002	1.968	1.968	1.953	1.953	7,928	-0.02(-0.77%)
Jun 10, 2002	1.968	1.968	1.968	1.968	2,973	-0.02(-0.76%)
Jun 07, 2002	1.980	1.983	1.980	1.983	2,973	+0.02(+0.77%)
Jun 06, 2002	2.043	2.051	1.968	1.968	30,225	-0.07(-3.20%)
Jun 05, 2002	2.036	2.036	2.033	2.033	991	-0.01(-0.52%)
May 31, 2002	2.043	2.043	2.043	2.043	991	-0.04(-1.82%)
May 28, 2002	2.096	2.096	2.081	2.081	5,450	-0.02(-1.08%)
May 27, 2002	2.096	2.104	2.092	2.104	220,002	+0.00(+0.00%)
May 24, 2002	2.096	2.104	2.092	2.104	220,002	-0.00(-0.07%)
May 23, 2002	2.105	2.105	2.105	2.105	3,964	-0.02(-1.00%)
May 22, 2002	2.119	2.127	2.119	2.127	25,270	+0.01(+0.36%)
May 21, 2002	2.119	2.119	2.119	2.119	4,955	-0.03(-1.41%)
May 20, 2002	2.157	2.157	2.149	2.149	7,432	-0.02(-1.05%)
May 17, 2002	2.180	2.195	2.172	2.172	8,919	+0.00(+0.00%)
May 16, 2002	2.180	2.180	2.172	2.172	7,928	-0.02(-1.03%)
May 15, 2002	2.208	2.216	2.187	2.195	42,117	+0.00(+0.00%)
May 14, 2002	2.164	2.195	2.164	2.195	12,883	+0.03(+1.40%)
May 13, 2002	2.202	2.202	2.164	2.164	13,874	-0.03(-1.38%)
May 10, 2002	2.210	2.217	2.164	2.195	40,135	-0.01(-0.34%)
May 09, 2002	2.142	2.202	2.142	2.202	37,658	+0.08(+3.56%)
May 08, 2002	2.133	2.142	2.111	2.127	23,288	-0.01(-0.35%)
May 07, 2002	2.119	2.134	2.104	2.134	77,298	+0.02(+0.71%)
May 06, 2002	2.013	2.134	2.013	2.119	44,595	+0.11(+5.26%)
May 03, 2002	2.016	2.016	2.013	2.013	57,973	-0.00(-0.15%)
May 02, 2002	2.021	2.021	2.016	2.016	29,730	-0.00(-0.22%)
May 01, 2002	2.021	2.021	2.021	2.021	15,360	+0.00(+0.00%)
Apr 30, 2002	2.021	2.021	2.021	2.021	16,847	-0.01(-0.37%)
Apr 29, 2002	2.013	2.028	2.013	2.028	16,847	+0.01(+0.37%)
Apr 26, 2002	2.021	2.021	2.021	2.021	1,486	+0.00(+0.00%)
Apr 25, 2002	2.028	2.028	2.021	2.021	9,910	+0.00(+0.00%)
Apr 24, 2002	2.013	2.021	2.006	2.021	37,162	+0.01(+0.38%)
Apr 23, 2002	2.013	2.013	2.013	2.013	24,775	+0.01(+0.38%)
Apr 22, 2002	1.983	2.006	1.983	2.006	17,838	+0.02(+1.14%)
Apr 19, 2002	1.990	1.998	1.983	1.983	19,820	+0.00(+0.00%)
Apr 18, 2002	1.953	1.983	1.943	1.983	39,144	+0.03(+1.55%)
Apr 17, 2002	1.963	1.975	1.953	1.953	14,865	-0.00(-0.08%)
Apr 16, 2002	1.989	1.989	1.954	1.954	27,252	-0.02(-1.07%)
Apr 15, 2002	2.001	2.001	1.975	1.975	8,919	-0.02(-0.76%)
Apr 12, 2002	1.990	1.990	1.990	1.990	495	-0.01(-0.38%)
Apr 11, 2002	1.998	2.006	1.983	1.998	28,739	+0.01(+0.38%)
Apr 10, 2002	1.963	1.990	1.963	1.990	7,432	+0.02(+1.08%)
Apr 09, 2002	1.975	1.975	1.969	1.969	33,198	-0.01(-0.69%)
Apr 08, 2002	2.006	2.006	1.983	1.983	15,856	-0.02(-1.13%)
Apr 05, 2002	1.968	2.006	1.968	2.006	66,892	+0.04(+2.08%)
Apr 04, 2002	1.924	1.965	1.924	1.965	101,082	+0.03(+1.64%)
Apr 03, 2002	1.937	1.937	1.933	1.933	6,937	-0.01(-0.39%)
Apr 02, 2002	1.947	1.953	1.940	1.940	24,775	+0.01(+0.39%)