Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.40	13.71	13.38	13.63	152,620	+0.22(+1.66%)
May 29, 2003	13.04	13.43	12.94	13.40	117,631	+0.47(+3.67%)
May 28, 2003	12.82	13.07	12.66	12.93	185,781	+0.21(+1.69%)
May 27, 2003	12.87	13.02	12.65	12.71	204,711	-0.23(-1.78%)
May 23, 2003	12.88	13.02	12.70	12.94	70,500	+0.04(+0.30%)
May 22, 2003	12.85	13.02	12.79	12.91	161,497	+0.11(+0.90%)
May 21, 2003	12.78	12.86	12.76	12.79	170,245	+0.01(+0.06%)
May 20, 2003	12.87	12.94	12.56	12.78	218,811	-0.02(-0.18%)
May 19, 2003	12.94	13.09	12.75	12.81	304,065	-0.22(-1.70%)
May 16, 2003	12.75	13.13	12.49	13.03	128,597	+0.24(+1.86%)
May 15, 2003	13.42	13.42	12.79	12.79	201,709	-0.66(-4.90%)
May 14, 2003	13.63	13.82	13.41	13.45	156,145	-0.25(-1.84%)
May 13, 2003	13.94	13.94	13.56	13.70	90,605	-0.24(-1.70%)
May 12, 2003	13.84	14.13	13.70	13.94	377,698	+0.10(+0.71%)
May 09, 2003	13.51	13.91	13.37	13.84	142,567	+0.34(+2.50%)
May 08, 2003	13.40	13.55	13.17	13.50	114,236	+0.14(+1.03%)
May 07, 2003	13.30	13.43	13.12	13.37	218,681	+0.05(+0.35%)
May 06, 2003	12.85	13.47	12.75	13.32	397,282	+0.51(+4.01%)
May 05, 2003	12.71	12.91	12.56	12.81	107,317	+0.18(+1.40%)
May 02, 2003	12.49	13.19	12.41	12.63	558,779	+0.38(+3.06%)
May 01, 2003	13.04	13.29	12.16	12.26	733,072	+0.31(+2.56%)
Apr 30, 2003	11.53	11.95	11.26	11.95	213,459	+0.44(+3.86%)
Apr 29, 2003	11.34	11.52	11.09	11.50	109,928	+0.21(+1.83%)
Apr 28, 2003	11.27	11.37	11.14	11.30	88,386	+0.00(+0.00%)
Apr 25, 2003	11.34	11.41	11.19	11.30	91,258	+0.04(+0.34%)
Apr 24, 2003	11.28	11.67	11.22	11.26	386,707	+0.04(+0.34%)
Apr 23, 2003	10.49	11.44	10.39	11.22	359,290	+0.80(+7.72%)
Apr 22, 2003	10.72	10.84	10.42	10.42	596,902	-0.31(-2.93%)
Apr 21, 2003	10.72	10.90	10.55	10.73	415,951	+0.00(+0.00%)
Apr 17, 2003	11.49	11.49	10.54	10.73	306,676	-0.56(-4.95%)
Apr 16, 2003	11.60	11.62	11.22	11.29	228,995	-0.28(-2.45%)
Apr 15, 2003	11.68	11.68	11.39	11.57	105,097	-0.15(-1.31%)
Apr 14, 2003	11.52	11.80	11.38	11.73	76,375	+0.11(+0.92%)
Apr 11, 2003	11.62	11.62	11.37	11.62	118,283	+0.07(+0.60%)
Apr 10, 2003	11.51	11.63	11.34	11.55	87,864	-0.09(-0.79%)
Apr 09, 2003	11.60	11.64	11.24	11.64	139,564	-0.03(-0.26%)
Apr 08, 2003	11.76	11.83	11.49	11.67	133,167	+0.03(+0.26%)
Apr 07, 2003	11.95	11.98	11.63	11.64	174,553	-0.18(-1.49%)
Apr 04, 2003	11.57	11.84	11.34	11.82	260,067	+0.21(+1.78%)
Apr 03, 2003	12.08	12.09	11.52	11.61	380,962	-0.41(-3.44%)
Apr 02, 2003	11.50	12.13	11.50	12.03	351,587	+0.57(+5.02%)
Apr 01, 2003	11.37	11.60	11.23	11.45	194,006	+0.10(+0.88%)
Mar 31, 2003	11.40	11.55	10.88	11.35	491,597	-0.11(-0.94%)
Mar 28, 2003	10.84	11.61	10.72	11.46	479,414	+0.71(+6.63%)
Mar 27, 2003	10.37	10.94	10.16	10.75	518,891	+0.39(+3.77%)
Mar 26, 2003	9.590	10.42	9.574	10.36	738,855	+0.82(+8.59%)
Mar 25, 2003	9.168	9.605	9.022	9.536	500,910	+0.54(+6.04%)
Mar 24, 2003	9.092	9.421	8.962	8.993	346,093	-0.07(-0.75%)
Mar 21, 2003	9.306	9.310	8.931	9.061	544,549	-0.13(-1.42%)
Mar 20, 2003	9.414	9.490	8.946	9.191	304,861	-0.16(-1.72%)
Mar 19, 2003	9.536	9.728	9.245	9.352	495,851	-0.14(-1.52%)
Mar 18, 2003	9.827	9.965	9.368	9.497	547,264	-0.02(-0.25%)
Mar 17, 2003	10.07	10.23	9.046	9.521	814,950	-0.49(-4.90%)
Mar 14, 2003	11.26	11.34	10.00	10.01	498,854	-1.11(-9.99%)
Mar 13, 2003	10.98	11.30	10.91	11.12	185,259	+0.23(+2.11%)
Mar 12, 2003	10.69	10.94	10.67	10.89	181,812	+0.19(+1.80%)
Mar 11, 2003	10.23	11.07	10.15	10.70	330,437	+0.55(+5.43%)
Mar 10, 2003	10.36	10.46	9.835	10.15	381,876	-0.26(-2.50%)
Mar 07, 2003	10.73	10.73	10.31	10.41	381,876	-0.35(-3.27%)
Mar 06, 2003	11.08	11.11	10.72	10.76	476,137	-0.25(-2.29%)
Mar 05, 2003	11.44	11.49	10.96	11.01	919,636	-0.97(-8.12%)
Mar 04, 2003	12.35	12.35	11.97	11.99	465,693	-0.06(-0.51%)