Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.42	20.87	20.42	20.83	92,583	+0.51(+2.49%)
May 29, 2003	19.90	20.39	19.90	20.32	94,193	+0.40(+2.02%)
May 28, 2003	19.79	20.09	19.76	19.92	57,428	+0.32(+1.64%)
May 27, 2003	19.38	20.05	19.34	19.60	108,148	+0.19(+0.96%)
May 23, 2003	19.12	19.42	19.07	19.41	53,537	+0.37(+1.96%)
May 22, 2003	19.15	19.18	18.86	19.04	59,307	-0.16(-0.82%)
May 21, 2003	18.96	19.42	18.92	19.20	50,317	+0.20(+1.06%)
May 20, 2003	19.38	19.43	18.93	19.00	125,054	-0.38(-1.96%)
May 19, 2003	19.60	19.67	18.97	19.38	162,356	+0.00(+0.00%)
May 16, 2003	20.46	20.47	19.38	19.38	178,055	-1.13(-5.49%)
May 15, 2003	20.09	20.68	19.97	20.50	267,955	+0.53(+2.65%)
May 14, 2003	19.85	19.97	19.79	19.97	208,514	+0.04(+0.22%)
May 13, 2003	19.91	20.12	19.85	19.93	112,710	+0.00(+0.00%)
May 12, 2003	19.75	20.19	19.50	19.93	248,365	+0.13(+0.68%)
May 09, 2003	19.30	19.95	19.19	19.79	125,725	+0.48(+2.51%)
May 08, 2003	19.56	19.57	19.29	19.31	84,264	-0.25(-1.26%)
May 07, 2003	19.38	19.56	19.27	19.56	101,573	+0.18(+0.92%)
May 06, 2003	19.37	19.38	19.19	19.38	111,100	+0.03(+0.15%)
May 05, 2003	19.75	19.75	19.12	19.35	180,739	-0.48(-2.41%)
May 02, 2003	20.05	20.24	19.81	19.82	142,498	-0.20(-1.00%)
May 01, 2003	19.97	20.11	19.94	20.03	134,715	+0.14(+0.71%)
Apr 30, 2003	20.05	20.11	19.84	19.88	156,050	-0.13(-0.63%)
Apr 29, 2003	20.09	20.25	20.01	20.01	172,017	-0.11(-0.56%)
Apr 28, 2003	20.20	20.27	20.01	20.12	117,272	+0.32(+1.62%)
Apr 25, 2003	21.37	21.37	19.68	19.80	331,153	-1.57(-7.36%)
Apr 24, 2003	21.17	21.57	21.04	21.37	100,634	+0.25(+1.20%)
Apr 23, 2003	20.86	21.22	20.85	21.12	173,895	+0.29(+1.40%)
Apr 22, 2003	20.72	20.86	20.64	20.83	170,138	+0.13(+0.61%)
Apr 21, 2003	20.61	20.98	20.58	20.70	171,883	+0.16(+0.80%)
Apr 17, 2003	20.42	20.57	20.31	20.54	99,292	+0.31(+1.51%)
Apr 16, 2003	20.23	20.30	19.65	20.23	161,417	+0.15(+0.74%)
Apr 15, 2003	20.26	20.53	20.02	20.09	176,177	-0.17(-0.85%)
Apr 14, 2003	19.60	20.41	19.58	20.26	183,422	+0.77(+3.94%)
Apr 11, 2003	19.34	19.75	19.34	19.49	76,616	+0.11(+0.58%)
Apr 10, 2003	19.51	19.82	19.38	19.38	54,610	-0.13(-0.69%)
Apr 09, 2003	19.97	20.12	19.48	19.51	56,891	-0.31(-1.58%)
Apr 08, 2003	19.38	19.90	19.12	19.82	105,867	+0.60(+3.10%)
Apr 07, 2003	19.82	20.20	19.20	19.23	88,155	-0.15(-0.77%)
Apr 04, 2003	19.86	20.12	18.97	19.38	171,346	-0.51(-2.59%)
Apr 03, 2003	19.71	20.26	19.21	19.89	217,906	+0.36(+1.83%)
Apr 02, 2003	18.00	19.53	17.97	19.53	298,145	+1.71(+9.57%)
Apr 01, 2003	17.32	17.83	17.31	17.83	118,614	+0.53(+3.06%)
Mar 31, 2003	17.07	17.32	16.95	17.30	151,622	+0.21(+1.22%)
Mar 28, 2003	17.07	17.18	16.95	17.09	63,332	+0.06(+0.35%)
Mar 27, 2003	16.91	17.11	16.87	17.03	87,887	+0.16(+0.93%)
Mar 26, 2003	16.95	17.14	16.87	16.87	94,596	+0.01(+0.04%)
Mar 25, 2003	16.79	16.98	16.78	16.87	108,550	+0.10(+0.58%)
Mar 24, 2003	17.03	17.04	16.77	16.77	57,696	-0.25(-1.49%)
Mar 21, 2003	16.91	17.04	16.77	17.02	87,753	+0.11(+0.66%)
Mar 20, 2003	16.88	16.95	16.77	16.91	70,443	-0.02(-0.09%)
Mar 19, 2003	16.73	16.93	16.55	16.93	73,127	+0.13(+0.75%)
Mar 18, 2003	17.17	17.17	16.77	16.80	160,612	-0.37(-2.13%)
Mar 17, 2003	16.81	17.16	16.81	17.16	105,062	+0.31(+1.86%)
Mar 14, 2003	16.84	17.07	16.84	16.85	66,955	+0.04(+0.27%)
Mar 13, 2003	16.62	16.88	16.62	16.81	37,435	+0.25(+1.53%)
Mar 12, 2003	16.69	16.79	16.51	16.55	111,502	-0.22(-1.29%)
Mar 11, 2003	16.95	17.03	16.77	16.77	106,269	-0.22(-1.32%)
Mar 10, 2003	17.17	17.17	16.99	16.99	113,112	-0.15(-0.87%)
Mar 07, 2003	17.03	17.17	16.93	17.14	59,172	+0.06(+0.35%)
Mar 06, 2003	17.10	17.13	16.99	17.08	30,324	-0.04(-0.26%)
Mar 05, 2003	17.25	17.26	16.77	17.13	60,380	-0.03(-0.17%)
Mar 04, 2003	17.10	17.29	16.98	17.16	49,512	-0.01(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.