Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.15	14.76	14.15	14.70	276,256	+0.56(+3.95%)
Jun 27, 2003	13.91	14.21	13.79	14.14	77,680	+0.24(+1.71%)
Jun 26, 2003	14.13	14.13	13.87	13.90	149,617	-0.15(-1.09%)
Jun 25, 2003	13.93	14.50	13.50	14.06	140,086	+0.19(+1.38%)
Jun 24, 2003	14.32	14.51	13.79	13.86	286,701	-0.50(-3.47%)
Jun 23, 2003	14.37	14.42	14.26	14.36	181,081	-0.01(-0.05%)
Jun 20, 2003	14.36	14.55	14.32	14.37	77,811	+0.01(+0.05%)
Jun 19, 2003	14.68	14.69	14.33	14.36	112,278	-0.31(-2.09%)
Jun 18, 2003	14.78	14.78	14.61	14.67	61,491	-0.06(-0.42%)
Jun 17, 2003	15.16	15.21	14.71	14.73	74,939	-0.46(-3.03%)
Jun 16, 2003	14.80	15.23	14.80	15.19	122,331	+0.39(+2.64%)
Jun 13, 2003	14.84	14.86	14.64	14.80	62,405	-0.04(-0.26%)
Jun 12, 2003	14.59	14.97	14.59	14.84	85,383	+0.15(+1.04%)
Jun 11, 2003	14.33	14.78	14.33	14.68	113,322	+0.28(+1.97%)
Jun 10, 2003	15.02	15.17	14.35	14.40	206,409	-0.57(-3.84%)
Jun 09, 2003	14.61	15.36	14.74	14.97	165,422	+0.37(+2.52%)
Jun 06, 2003	14.46	14.86	14.46	14.61	124,158	+0.06(+0.42%)
Jun 05, 2003	14.55	14.68	14.22	14.55	71,414	+0.15(+1.06%)
Jun 04, 2003	14.38	14.59	14.32	14.39	157,189	-0.04(-0.27%)
Jun 03, 2003	14.45	14.87	14.02	14.43	292,315	+0.90(+6.62%)
Jun 02, 2003	13.70	13.81	13.30	13.53	193,745	-0.09(-0.67%)
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%)