Lionsgate Studios Corp (NQ: LION )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.40	12.51	11.79	12.25	6,500	+0.15(+1.24%)
Jul 30, 2003	11.22	12.34	11.22	12.10	5,700	+0.13(+1.09%)
Jul 29, 2003	12.04	12.29	11.97	11.97	9,500	-0.04(-0.33%)
Jul 28, 2003	12.04	12.04	12.01	12.01	1,500	-0.10(-0.83%)
Jul 25, 2003	12.11	12.11	12.11	12.11	200	+0.03(+0.25%)
Jul 24, 2003	12.39	12.39	11.50	12.08	3,800	-0.39(-3.13%)
Jul 23, 2003	12.74	13.00	11.75	12.47	9,300	-0.09(-0.72%)
Jul 22, 2003	12.50	12.75	12.31	12.56	18,100	+0.70(+5.90%)
Jul 21, 2003	11.88	12.49	11.20	11.86	5,400	-0.04(-0.34%)
Jul 18, 2003	12.00	12.37	11.75	11.90	7,300	-0.09(-0.74%)
Jul 17, 2003	12.27	12.31	11.99	11.99	3,300	-0.01(-0.08%)
Jul 16, 2003	12.09	12.09	12.00	12.00	600	-0.25(-2.03%)
Jul 15, 2003	12.39	12.49	12.25	12.25	3,500	+0.08(+0.65%)
Jul 14, 2003	12.20	12.36	12.17	12.17	1,200	-0.21(-1.69%)
Jul 11, 2003	12.29	12.38	11.99	12.38	5,200	-0.12(-0.97%)
Jul 10, 2003	12.10	12.50	11.98	12.50	9,700	+0.18(+1.47%)
Jul 09, 2003	12.25	12.43	12.06	12.32	9,000	-0.11(-0.89%)
Jul 08, 2003	12.00	12.43	11.99	12.43	7,000	+0.44(+3.67%)
Jul 07, 2003	11.75	12.49	11.75	11.99	6,000	-0.16(-1.32%)
Jul 03, 2003	11.68	12.15	11.60	12.15	800	+0.11(+0.91%)
Jul 02, 2003	11.40	12.49	11.40	12.04	9,300	+0.54(+4.70%)
Jul 01, 2003	11.41	11.50	11.41	11.50	22,100	-0.04(-0.35%)
Jun 30, 2003	11.59	11.60	11.52	11.54	2,700	-0.01(-0.09%)
Jun 27, 2003	11.25	11.55	11.25	11.55	2,900	+0.30(+2.67%)
Jun 26, 2003	11.51	11.60	11.22	11.25	11,500	-0.20(-1.75%)
Jun 25, 2003	11.24	11.71	11.24	11.45	6,200	+0.07(+0.62%)
Jun 24, 2003	11.28	11.55	11.21	11.38	27,700	-0.06(-0.52%)
Jun 23, 2003	11.81	12.02	11.00	11.44	22,000	-0.61(-5.06%)
Jun 20, 2003	12.05	12.05	11.90	12.05	11,200	+0.00(+0.00%)
Jun 19, 2003	11.07	12.08	11.00	12.05	7,100	+0.97(+8.76%)
Jun 18, 2003	10.75	11.99	10.75	11.08	10,100	-0.92(-7.67%)
Jun 17, 2003	10.99	12.00	10.99	12.00	11,200	+1.01(+9.19%)
Jun 16, 2003	10.50	10.99	10.50	10.99	1,200	+0.00(+0.00%)
Jun 13, 2003	11.00	11.00	10.80	10.99	1,000	+0.00(+0.00%)
Jun 12, 2003	10.99	10.99	10.90	10.99	3,400	+0.09(+0.83%)
Jun 11, 2003	10.97	11.00	10.89	10.90	9,000	+0.09(+0.83%)
Jun 10, 2003	10.96	10.99	10.81	10.81	3,200	-0.19(-1.73%)
Jun 09, 2003	10.49	11.00	10.19	11.00	5,000	+0.51(+4.86%)
Jun 06, 2003	10.50	11.00	10.10	10.49	15,400	-0.01(-0.10%)
Jun 05, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Jun 04, 2003	10.52	10.52	10.50	10.50	1,100	-0.27(-2.51%)
Jun 03, 2003	10.71	10.77	10.71	10.77	700	+0.07(+0.65%)
Jun 02, 2003	10.70	10.80	10.70	10.70	4,800	-0.05(-0.47%)
May 30, 2003	10.70	10.75	10.70	10.75	1,400	+0.04(+0.37%)
May 29, 2003	10.70	10.71	10.70	10.71	1,200	-0.04(-0.37%)
May 28, 2003	10.73	10.95	10.65	10.75	13,600	+0.00(+0.00%)
May 27, 2003	10.75	11.00	10.56	10.75	8,300	+0.10(+0.94%)
May 23, 2003	10.50	10.65	10.45	10.65	5,800	+0.20(+1.91%)
May 22, 2003	10.50	10.56	10.40	10.45	10,200	-0.10(-0.95%)
May 21, 2003	10.25	10.65	10.25	10.55	15,800	+0.30(+2.94%)
May 20, 2003	10.20	10.25	9.820	10.25	6,000	+0.10(+0.98%)
May 19, 2003	10.09	10.16	9.990	10.15	8,700	+0.15(+1.50%)
May 16, 2003	9.800	10.10	9.650	10.00	7,500	+0.25(+2.56%)
May 15, 2003	9.800	9.860	9.750	9.750	6,000	-0.19(-1.91%)
May 14, 2003	9.770	9.990	9.770	9.940	26,300	+0.17(+1.74%)
May 13, 2003	9.650	9.770	9.650	9.770	2,400	+0.12(+1.24%)
May 12, 2003	9.660	9.720	9.650	9.650	3,100	+0.11(+1.15%)
May 09, 2003	9.520	9.550	9.520	9.540	18,600	-0.01(-0.10%)
May 08, 2003	9.530	9.550	9.500	9.550	27,000	+0.02(+0.21%)
May 07, 2003	9.500	9.550	9.500	9.530	3,500	+0.00(+0.00%)
May 06, 2003	9.550	9.550	9.500	9.530	6,000	+0.03(+0.32%)
May 05, 2003	9.750	9.750	9.500	9.500	11,000	-0.15(-1.55%)
May 02, 2003	9.650	9.700	9.500	9.650	3,600	+0.05(+0.52%)