Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.27	22.27	22.01	22.01	189,519	-0.21(-0.93%)
May 27, 2005	22.29	22.29	22.10	22.21	133,886	-0.06(-0.28%)
May 26, 2005	22.22	22.39	22.17	22.27	208,343	+0.02(+0.10%)
May 25, 2005	22.05	22.42	22.05	22.25	196,763	+0.08(+0.35%)
May 24, 2005	22.05	22.25	22.05	22.17	287,745	+0.05(+0.24%)
May 23, 2005	22.12	22.40	22.12	22.12	288,783	-0.12(-0.55%)
May 20, 2005	22.47	22.47	22.13	22.24	170,162	-0.21(-0.96%)
May 19, 2005	22.71	22.79	22.05	22.46	214,709	-0.25(-1.11%)
May 18, 2005	21.59	22.79	21.49	22.71	354,068	+1.28(+5.97%)
May 17, 2005	21.45	21.68	21.37	21.43	259,854	-0.26(-1.20%)
May 16, 2005	21.51	21.69	21.51	21.69	200,726	+0.08(+0.35%)
May 13, 2005	21.81	21.81	21.29	21.62	269,423	-0.12(-0.56%)
May 12, 2005	20.99	22.20	20.48	21.74	509,959	+0.75(+3.58%)
May 11, 2005	20.37	20.99	20.31	20.99	209,648	+0.54(+2.66%)
May 10, 2005	20.53	20.68	20.44	20.44	240,382	-0.24(-1.15%)
May 09, 2005	20.60	20.87	20.30	20.68	440,573	-0.08(-0.37%)
May 06, 2005	20.49	20.76	20.45	20.76	166,551	+0.19(+0.93%)
May 05, 2005	20.31	21.03	20.30	20.57	475,393	+0.49(+2.44%)
May 04, 2005	20.37	20.55	19.82	20.08	334,286	-0.39(-1.91%)
May 03, 2005	19.12	20.56	19.12	20.47	332,340	+1.26(+6.54%)
May 02, 2005	18.51	19.21	18.41	19.21	199,037	+0.79(+4.28%)
Apr 29, 2005	18.34	18.67	18.34	18.42	85,901	+0.04(+0.21%)
Apr 28, 2005	18.47	18.61	18.34	18.38	111,304	-0.04(-0.21%)
Apr 27, 2005	17.83	18.57	17.79	18.42	119,590	+0.47(+2.65%)
Apr 26, 2005	17.71	18.25	17.69	17.95	144,122	+0.23(+1.30%)
Apr 25, 2005	17.73	17.80	17.59	17.72	74,889	+0.06(+0.35%)
Apr 22, 2005	18.21	18.21	17.60	17.66	157,402	-0.47(-2.58%)
Apr 21, 2005	17.46	18.19	17.46	18.12	168,294	+0.68(+3.91%)
Apr 20, 2005	17.66	17.67	17.31	17.44	197,677	-0.33(-1.85%)
Apr 19, 2005	17.16	17.83	17.16	17.77	167,308	+0.54(+3.13%)
Apr 18, 2005	17.06	17.38	16.84	17.23	191,104	+0.21(+1.26%)
Apr 15, 2005	17.92	18.04	16.88	17.02	233,406	-0.90(-5.02%)
Apr 14, 2005	18.96	19.00	17.90	17.92	141,491	-0.95(-5.03%)
Apr 13, 2005	18.62	19.06	18.62	18.87	151,292	+0.19(+1.03%)
Apr 12, 2005	18.31	18.90	18.21	18.67	108,441	+0.38(+2.09%)
Apr 11, 2005	18.47	18.65	18.29	18.29	84,751	-0.17(-0.91%)
Apr 08, 2005	18.51	18.61	18.35	18.46	113,727	+0.05(+0.29%)
Apr 07, 2005	18.47	18.51	18.24	18.41	75,847	+0.11(+0.59%)
Apr 06, 2005	19.09	19.09	18.30	18.30	134,709	-0.68(-3.59%)
Apr 05, 2005	18.37	19.35	18.37	18.98	389,066	+0.60(+3.25%)
Apr 04, 2005	18.61	18.80	18.02	18.38	206,512	-0.38(-2.04%)
Apr 01, 2005	17.64	18.88	17.64	18.77	265,382	+1.10(+6.20%)
Mar 31, 2005	17.69	17.88	17.51	17.67	138,467	-0.20(-1.11%)
Mar 30, 2005	16.64	17.87	16.64	17.87	194,486	+1.13(+6.77%)
Mar 29, 2005	17.81	17.92	16.65	16.74	138,277	-1.10(-6.14%)
Mar 28, 2005	17.69	18.04	17.52	17.83	101,812	+0.28(+1.57%)
Mar 24, 2005	17.48	17.95	17.47	17.56	140,104	+0.28(+1.64%)
Mar 23, 2005	17.48	17.71	17.27	17.27	56,460	-0.38(-2.17%)
Mar 22, 2005	17.43	17.96	17.43	17.66	127,794	+0.16(+0.92%)
Mar 21, 2005	17.36	17.66	17.32	17.49	127,640	+0.05(+0.31%)
Mar 18, 2005	18.02	18.02	17.27	17.44	688,851	-0.45(-2.53%)
Mar 17, 2005	18.21	18.38	17.69	17.89	152,651	-0.31(-1.68%)
Mar 16, 2005	17.92	18.34	17.85	18.20	105,019	+0.32(+1.80%)
Mar 15, 2005	18.34	18.57	17.87	17.88	123,845	-0.47(-2.55%)
Mar 14, 2005	18.33	18.41	18.00	18.34	137,179	+0.17(+0.93%)
Mar 11, 2005	17.63	18.32	17.63	18.18	211,807	+0.47(+2.64%)
Mar 10, 2005	18.16	18.26	17.62	17.71	168,188	-0.34(-1.87%)
Mar 09, 2005	18.07	18.31	17.93	18.05	173,875	-0.08(-0.42%)
Mar 08, 2005	18.58	18.74	18.07	18.12	133,694	-0.55(-2.95%)
Mar 07, 2005	18.52	19.10	18.52	18.67	119,597	+0.11(+0.62%)
Mar 04, 2005	18.93	18.93	18.56	18.56	106,937	-0.20(-1.06%)
Mar 03, 2005	18.74	19.00	18.60	18.76	228,044	+0.22(+1.20%)
Mar 02, 2005	19.23	19.37	18.47	18.54	329,088	-0.65(-3.39%)