EFI (NQ: EFII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.50	27.80	26.77	27.72	306,900	+0.23(+0.84%)
May 27, 2004	27.54	27.79	27.18	27.49	228,700	-0.13(-0.47%)
May 26, 2004	27.33	27.90	27.18	27.62	557,700	+0.10(+0.36%)
May 25, 2004	26.71	27.60	26.67	27.52	539,700	+0.70(+2.61%)
May 24, 2004	27.18	27.18	26.71	26.82	499,200	-0.32(-1.18%)
May 21, 2004	27.10	27.14	26.73	27.14	301,400	+0.20(+0.74%)
May 20, 2004	27.33	27.37	26.73	26.94	307,000	-0.12(-0.44%)
May 19, 2004	26.97	27.50	26.97	27.06	749,600	+0.27(+1.01%)
May 18, 2004	27.01	27.21	26.75	26.79	255,300	-0.05(-0.19%)
May 17, 2004	26.90	27.32	26.15	26.84	945,500	-0.18(-0.67%)
May 14, 2004	26.97	27.50	26.82	27.02	1,416,700	-0.03(-0.11%)
May 13, 2004	27.25	27.25	26.85	27.05	426,000	-0.19(-0.70%)
May 12, 2004	27.19	27.29	26.65	27.24	797,600	+0.11(+0.41%)
May 11, 2004	26.94	27.43	26.73	27.13	765,600	+0.39(+1.46%)
May 10, 2004	26.48	26.96	26.40	26.74	506,800	+0.18(+0.68%)
May 07, 2004	26.80	27.60	26.53	26.56	572,900	-0.54(-1.99%)
May 06, 2004	26.70	27.21	26.20	27.10	798,700	+0.30(+1.12%)
May 05, 2004	26.75	26.95	26.50	26.80	447,100	-0.08(-0.30%)
May 04, 2004	26.10	27.36	26.08	26.88	1,348,300	+0.87(+3.34%)
May 03, 2004	25.32	26.08	25.20	26.01	1,428,700	+0.68(+2.68%)
Apr 30, 2004	25.24	25.62	25.02	25.33	1,295,200	+0.24(+0.96%)
Apr 29, 2004	24.69	25.21	24.65	25.09	1,088,100	+0.24(+0.97%)
Apr 28, 2004	24.70	24.94	24.41	24.85	635,800	+0.21(+0.85%)
Apr 27, 2004	24.69	24.69	24.42	24.64	409,800	+0.03(+0.12%)
Apr 26, 2004	24.85	25.00	24.38	24.61	423,600	-0.32(-1.28%)
Apr 23, 2004	25.37	25.62	24.87	24.93	884,800	-0.38(-1.50%)
Apr 22, 2004	24.31	25.34	23.06	25.31	1,427,000	+0.77(+3.14%)
Apr 21, 2004	24.47	24.87	24.10	24.54	864,600	+0.11(+0.45%)
Apr 20, 2004	24.50	24.73	24.31	24.43	752,100	-0.05(-0.20%)
Apr 19, 2004	24.60	24.60	24.07	24.48	864,400	-0.06(-0.24%)
Apr 16, 2004	24.84	24.94	24.24	24.54	459,300	-0.30(-1.21%)
Apr 15, 2004	25.17	25.17	24.51	24.84	379,300	-0.32(-1.27%)
Apr 14, 2004	25.17	25.37	24.98	25.16	249,400	-0.12(-0.47%)
Apr 13, 2004	25.60	25.65	25.16	25.28	200,600	-0.27(-1.06%)
Apr 12, 2004	25.67	25.93	25.44	25.55	71,900	-0.05(-0.20%)
Apr 08, 2004	25.87	25.91	25.50	25.60	317,700	+0.29(+1.15%)
Apr 07, 2004	25.36	25.53	25.04	25.31	253,700	-0.17(-0.67%)
Apr 06, 2004	25.96	26.06	25.29	25.48	251,000	-0.63(-2.41%)
Apr 05, 2004	25.83	26.28	25.83	26.11	314,200	+0.16(+0.62%)
Apr 02, 2004	25.09	26.61	25.09	25.95	575,200	+1.00(+4.01%)
Apr 01, 2004	24.59	25.29	24.42	24.95	185,600	+0.38(+1.55%)
Mar 31, 2004	25.09	25.17	24.37	24.57	390,500	-0.58(-2.31%)
Mar 30, 2004	24.98	25.33	24.77	25.15	256,700	+0.05(+0.20%)
Mar 29, 2004	24.94	25.33	24.80	25.10	334,600	+0.16(+0.64%)
Mar 26, 2004	25.06	25.49	24.74	24.94	287,700	+0.12(+0.48%)
Mar 25, 2004	24.20	25.25	24.20	24.82	353,700	+0.53(+2.18%)
Mar 24, 2004	24.47	24.59	24.06	24.29	302,400	-0.17(-0.70%)
Mar 23, 2004	24.55	24.75	24.15	24.46	253,900	+0.08(+0.33%)
Mar 22, 2004	25.18	25.18	23.70	24.38	560,900	-0.81(-3.22%)
Mar 19, 2004	24.76	25.61	24.47	25.19	529,400	+0.44(+1.78%)
Mar 18, 2004	24.80	25.13	24.34	24.75	259,200	-0.15(-0.60%)
Mar 17, 2004	24.21	25.11	24.11	24.90	482,700	+0.90(+3.75%)
Mar 16, 2004	24.80	25.16	23.75	24.00	474,100	-0.66(-2.68%)
Mar 15, 2004	25.56	25.58	24.56	24.66	469,600	-1.15(-4.46%)
Mar 12, 2004	25.01	25.81	24.95	25.81	280,500	+0.90(+3.61%)
Mar 11, 2004	24.71	25.71	24.55	24.91	464,900	-0.08(-0.32%)
Mar 10, 2004	26.24	26.31	24.84	24.99	375,100	-0.77(-2.99%)
Mar 09, 2004	26.16	26.34	25.55	25.76	721,500	-0.34(-1.30%)
Mar 08, 2004	26.42	26.71	26.06	26.10	492,800	-0.22(-0.84%)
Mar 05, 2004	25.90	27.00	25.55	26.32	388,800	+0.34(+1.31%)
Mar 04, 2004	25.42	25.99	25.25	25.98	334,900	+0.40(+1.56%)
Mar 03, 2004	25.48	25.65	25.01	25.58	558,500	+0.04(+0.16%)
Mar 02, 2004	25.85	25.85	25.46	25.54	349,000	-0.24(-0.93%)