EFI (NQ: EFII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.66	20.07	18.56	19.90	2,301,500	+1.34(+7.22%)
May 29, 2003	18.44	18.79	18.20	18.56	1,297,800	-0.15(-0.80%)
May 28, 2003	18.96	19.02	18.40	18.71	622,500	-0.21(-1.11%)
May 27, 2003	18.50	19.20	18.50	18.92	374,500	+0.40(+2.16%)
May 23, 2003	18.55	18.70	18.50	18.52	141,700	-0.19(-1.02%)
May 22, 2003	18.51	18.79	18.51	18.71	317,900	+0.21(+1.14%)
May 21, 2003	18.45	18.70	18.36	18.50	245,900	-0.06(-0.32%)
May 20, 2003	18.53	18.70	18.36	18.56	177,500	+0.05(+0.27%)
May 19, 2003	18.96	19.06	18.45	18.51	419,400	-0.46(-2.42%)
May 16, 2003	18.87	19.13	18.80	18.97	209,200	-0.04(-0.21%)
May 15, 2003	19.01	19.22	18.90	19.01	261,000	+0.00(+0.00%)
May 14, 2003	19.64	19.64	18.99	19.01	234,900	-0.48(-2.46%)
May 13, 2003	19.51	19.63	19.41	19.49	219,400	-0.01(-0.05%)
May 12, 2003	19.75	19.89	19.12	19.50	418,600	-0.31(-1.56%)
May 09, 2003	19.75	20.02	19.54	19.81	267,800	+0.04(+0.20%)
May 08, 2003	19.75	20.05	19.61	19.77	114,600	-0.09(-0.45%)
May 07, 2003	19.95	20.10	19.81	19.86	213,900	-0.27(-1.34%)
May 06, 2003	19.95	20.25	19.68	20.13	301,200	+0.00(+0.00%)
May 05, 2003	19.55	20.16	19.55	20.13	307,000	+0.61(+3.12%)
May 02, 2003	19.30	19.75	19.30	19.52	245,000	+0.21(+1.09%)
May 01, 2003	18.98	19.41	18.98	19.31	128,600	+0.09(+0.47%)
Apr 30, 2003	18.66	19.33	18.00	19.22	299,800	+0.48(+2.56%)
Apr 29, 2003	19.17	19.25	17.11	18.74	431,000	-0.41(-2.14%)
Apr 28, 2003	19.10	19.34	19.04	19.15	272,000	+0.16(+0.84%)
Apr 25, 2003	19.21	19.35	18.90	18.99	225,300	-0.25(-1.30%)
Apr 24, 2003	19.50	19.75	19.17	19.24	260,200	-0.36(-1.84%)
Apr 23, 2003	19.42	19.65	19.37	19.60	224,600	+0.01(+0.05%)
Apr 22, 2003	19.61	19.79	19.38	19.59	586,900	-0.06(-0.31%)
Apr 21, 2003	19.81	19.88	19.44	19.65	617,500	-0.25(-1.26%)
Apr 17, 2003	19.25	20.39	19.08	19.90	801,900	+1.17(+6.25%)
Apr 16, 2003	18.92	19.34	18.64	18.73	383,300	-0.06(-0.32%)
Apr 15, 2003	18.88	18.98	18.37	18.79	247,400	-0.16(-0.84%)
Apr 14, 2003	18.33	19.00	18.13	18.95	234,700	+0.73(+4.01%)
Apr 11, 2003	18.31	18.70	18.16	18.22	197,200	-0.20(-1.09%)
Apr 10, 2003	17.96	18.60	17.96	18.42	270,500	+0.43(+2.39%)
Apr 09, 2003	18.37	18.62	17.90	17.99	202,100	-0.46(-2.49%)
Apr 08, 2003	18.61	18.71	18.35	18.45	196,500	-0.22(-1.18%)
Apr 07, 2003	18.93	19.06	18.60	18.67	241,400	-0.15(-0.80%)
Apr 04, 2003	18.80	18.95	18.63	18.82	243,200	-0.07(-0.37%)
Apr 03, 2003	18.55	19.04	18.41	18.89	544,300	+0.18(+0.96%)
Apr 02, 2003	17.66	18.89	17.57	18.71	372,300	+1.08(+6.13%)
Apr 01, 2003	17.60	17.72	17.40	17.63	187,600	-0.06(-0.33%)
Mar 31, 2003	17.70	17.85	17.45	17.69	274,953	-0.01(-0.06%)
Mar 28, 2003	17.72	17.87	17.63	17.70	123,900	-0.02(-0.11%)
Mar 27, 2003	17.50	17.76	17.25	17.72	265,499	+0.15(+0.85%)
Mar 26, 2003	17.60	17.69	17.40	17.57	456,373	-0.09(-0.52%)
Mar 25, 2003	17.50	17.78	17.20	17.66	475,099	+0.13(+0.75%)
Mar 24, 2003	18.00	18.00	17.33	17.53	454,367	-0.65(-3.58%)
Mar 21, 2003	17.24	18.19	17.24	18.18	595,858	+1.02(+5.94%)
Mar 20, 2003	16.90	17.17	16.71	17.16	162,420	+0.14(+0.82%)
Mar 19, 2003	16.90	17.11	16.67	17.02	205,927	-0.06(-0.35%)
Mar 18, 2003	16.89	17.08	16.52	17.08	192,954	+0.23(+1.36%)
Mar 17, 2003	16.05	16.85	15.98	16.85	233,276	+0.72(+4.46%)
Mar 14, 2003	16.01	16.37	15.86	16.13	267,200	+0.00(+0.00%)
Mar 13, 2003	15.49	16.13	15.39	16.13	299,400	+0.64(+4.13%)
Mar 12, 2003	15.47	15.60	15.31	15.49	364,104	-0.07(-0.45%)
Mar 11, 2003	15.65	15.94	15.51	15.56	349,000	-0.13(-0.83%)
Mar 10, 2003	16.14	16.49	15.66	15.69	482,000	-0.55(-3.39%)
Mar 07, 2003	16.26	16.40	16.16	16.24	114,346	-0.08(-0.49%)
Mar 06, 2003	16.25	16.45	16.04	16.32	118,400	-0.08(-0.49%)
Mar 05, 2003	16.30	16.40	16.17	16.40	153,400	+0.09(+0.55%)
Mar 04, 2003	16.64	16.64	16.29	16.31	195,700	-0.26(-1.57%)