Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	41.19	41.82	40.20	41.51	721,213	+0.57(+1.40%)
Dec 30, 2008	39.27	41.06	39.27	40.93	614,776	+1.95(+4.99%)
Dec 29, 2008	39.06	39.17	38.31	38.99	596,588	+0.14(+0.35%)
Dec 26, 2008	37.71	38.88	37.71	38.85	387,991	+1.36(+3.62%)
Dec 24, 2008	38.12	38.17	37.44	37.49	253,398	-0.65(-1.71%)
Dec 23, 2008	39.03	39.22	37.66	38.14	437,697	-0.52(-1.35%)
Dec 22, 2008	38.77	39.04	38.00	38.67	783,744	-0.02(-0.06%)
Dec 19, 2008	39.40	39.83	38.01	38.69	834,916	-0.19(-0.49%)
Dec 18, 2008	38.94	39.83	38.07	38.88	582,629	-0.12(-0.31%)
Dec 17, 2008	39.09	39.64	38.68	39.00	428,244	-0.55(-1.39%)
Dec 16, 2008	38.30	39.83	38.01	39.55	577,555	+1.79(+4.75%)
Dec 15, 2008	39.18	39.67	37.00	37.76	405,414	-1.42(-3.64%)
Dec 12, 2008	36.70	39.27	36.20	39.19	501,328	+1.59(+4.24%)
Dec 11, 2008	38.27	39.22	37.13	37.59	441,393	-1.03(-2.66%)
Dec 10, 2008	38.90	39.65	37.91	38.62	469,405	-0.21(-0.53%)
Dec 09, 2008	39.29	40.85	38.52	38.83	467,831	-0.90(-2.26%)
Dec 08, 2008	39.68	40.20	38.96	39.72	455,439	+0.82(+2.11%)
Dec 05, 2008	37.62	38.99	35.93	38.90	505,988	+1.18(+3.13%)
Dec 04, 2008	39.83	40.18	36.80	37.72	721,952	-2.26(-5.65%)
Dec 03, 2008	38.80	41.14	38.53	39.98	670,500	-0.62(-1.53%)
Dec 02, 2008	41.50	41.51	39.31	40.60	838,660	-0.08(-0.21%)
Dec 01, 2008	41.59	42.93	40.50	40.69	729,552	-1.00(-2.39%)
Nov 28, 2008	41.15	42.05	40.78	41.68	150,247	+0.19(+0.46%)
Nov 26, 2008	39.89	41.68	39.89	41.49	451,821	+0.97(+2.38%)
Nov 25, 2008	39.55	40.54	38.83	40.53	793,069	+1.41(+3.60%)
Nov 24, 2008	36.93	39.19	36.36	39.12	761,029	+2.91(+8.04%)
Nov 21, 2008	37.83	38.92	34.56	36.21	3,272,498	-1.37(-3.65%)
Nov 20, 2008	36.84	39.06	36.84	37.58	828,584	+0.44(+1.18%)
Nov 19, 2008	38.83	39.57	37.02	37.14	332,058	-1.81(-4.64%)
Nov 18, 2008	37.34	39.12	37.34	38.95	524,800	+1.90(+5.13%)
Nov 17, 2008	37.62	38.08	36.64	37.05	391,140	-0.93(-2.46%)
Nov 14, 2008	37.86	39.42	37.75	37.98	504,734	-0.90(-2.32%)
Nov 13, 2008	37.69	39.01	35.69	38.89	637,249	+1.14(+3.02%)
Nov 12, 2008	37.75	38.87	37.64	37.75	501,696	-0.54(-1.40%)
Nov 11, 2008	37.75	39.28	37.46	38.28	615,006	+0.24(+0.62%)
Nov 10, 2008	38.73	39.02	37.45	38.05	517,274	+0.21(+0.55%)
Nov 07, 2008	38.95	39.28	37.19	37.84	347,724	-0.84(-2.18%)
Nov 06, 2008	38.24	39.42	37.95	38.68	532,773	+0.25(+0.64%)
Nov 05, 2008	40.30	41.50	38.31	38.44	450,892	-2.36(-5.78%)
Nov 04, 2008	41.55	42.36	40.57	40.79	332,160	-0.57(-1.37%)
Nov 03, 2008	40.92	41.85	40.53	41.36	381,145	+0.05(+0.11%)
Oct 31, 2008	38.67	41.74	38.43	41.32	412,139	+2.25(+5.76%)
Oct 30, 2008	37.59	39.79	37.02	39.06	523,537	+3.53(+9.94%)
Oct 29, 2008	33.85	36.64	33.79	35.53	305,268	+1.75(+5.19%)
Oct 28, 2008	32.39	33.97	31.46	33.78	433,369	+2.11(+6.68%)
Oct 27, 2008	32.08	33.32	31.60	31.66	532,871	-1.26(-3.82%)
Oct 24, 2008	30.91	33.71	30.91	32.92	729,662	+0.41(+1.27%)
Oct 23, 2008	36.12	36.65	30.81	32.51	839,166	-3.49(-9.70%)
Oct 22, 2008	38.06	38.06	35.23	36.00	354,530	-2.49(-6.47%)
Oct 21, 2008	38.82	40.87	38.28	38.49	261,841	-0.99(-2.50%)
Oct 20, 2008	38.25	39.69	37.63	39.48	339,524	+1.87(+4.97%)
Oct 17, 2008	37.93	39.37	37.36	37.61	460,381	-1.46(-3.73%)
Oct 16, 2008	37.47	39.35	34.97	39.06	639,117	+1.79(+4.81%)
Oct 15, 2008	38.08	39.71	37.11	37.27	357,714	-2.63(-6.60%)
Oct 14, 2008	41.51	41.51	38.72	39.91	360,377	-0.77(-1.90%)
Oct 13, 2008	36.66	40.70	36.66	40.68	356,893	+3.35(+8.99%)
Oct 10, 2008	36.08	38.41	33.37	37.33	683,146	-0.26(-0.69%)
Oct 09, 2008	40.51	41.74	37.51	37.59	454,688	-2.59(-6.44%)
Oct 08, 2008	38.51	41.73	37.53	40.17	457,199	+0.08(+0.19%)
Oct 07, 2008	41.68	43.42	40.03	40.10	375,152	-2.66(-6.22%)
Oct 06, 2008	40.74	43.07	39.48	42.76	479,631	+1.72(+4.18%)
Oct 03, 2008	44.15	44.15	40.98	41.04	206,321	-2.39(-5.50%)
Oct 02, 2008	44.83	44.83	42.85	43.43	202,293	-1.22(-2.73%)