Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	27.65	27.92	27.31	27.42	424,400	-0.13(-0.47%)
Jun 27, 2003	27.63	28.35	27.40	27.55	837,200	-0.21(-0.76%)
Jun 26, 2003	26.89	27.86	26.89	27.76	1,104,000	+1.03(+3.85%)
Jun 25, 2003	26.40	27.28	26.38	26.73	523,000	+0.29(+1.10%)
Jun 24, 2003	26.38	26.63	26.38	26.44	266,600	+0.06(+0.23%)
Jun 23, 2003	26.68	26.75	26.00	26.38	699,700	-0.16(-0.60%)
Jun 20, 2003	26.99	27.00	26.41	26.54	538,800	-0.35(-1.30%)
Jun 19, 2003	27.27	27.45	26.59	26.89	565,800	-0.36(-1.32%)
Jun 18, 2003	26.95	27.33	26.78	27.25	481,800	+0.11(+0.41%)
Jun 17, 2003	26.80	27.40	26.70	27.14	590,300	+0.29(+1.08%)
Jun 16, 2003	26.78	27.10	26.75	26.85	477,700	+0.29(+1.09%)
Jun 13, 2003	26.99	26.99	26.23	26.56	580,200	-0.42(-1.56%)
Jun 12, 2003	27.36	27.38	26.87	26.98	714,300	-0.36(-1.32%)
Jun 11, 2003	27.36	27.42	27.07	27.34	692,100	+0.04(+0.15%)
Jun 10, 2003	27.30	27.48	27.10	27.30	570,900	+0.37(+1.37%)
Jun 09, 2003	27.49	27.65	26.75	26.93	367,500	-0.51(-1.86%)
Jun 06, 2003	27.95	28.70	27.43	27.44	985,600	-0.26(-0.94%)
Jun 05, 2003	27.61	28.11	27.52	27.70	468,000	+0.00(+0.00%)
Jun 04, 2003	26.65	27.82	26.65	27.70	567,900	+1.00(+3.75%)
Jun 03, 2003	26.95	27.44	26.64	26.70	1,419,700	-1.25(-4.47%)
Jun 02, 2003	27.95	28.17	27.88	27.95	553,500	+0.09(+0.32%)
May 30, 2003	27.29	28.06	27.29	27.86	598,200	+0.63(+2.31%)
May 29, 2003	27.15	27.83	27.08	27.23	522,000	+0.00(+0.00%)
May 28, 2003	27.00	27.56	26.95	27.23	535,000	+0.38(+1.42%)
May 27, 2003	26.80	27.03	26.55	26.85	537,000	+0.00(+0.00%)
May 23, 2003	26.76	27.02	26.55	26.85	524,400	+0.02(+0.07%)
May 22, 2003	26.75	27.00	26.58	26.83	421,200	+0.13(+0.49%)
May 21, 2003	26.94	26.94	26.56	26.70	553,300	-0.29(-1.07%)
May 20, 2003	26.86	27.14	26.78	26.99	393,000	+0.13(+0.48%)
May 19, 2003	27.35	27.36	26.78	26.86	521,200	-0.74(-2.68%)
May 16, 2003	27.50	27.68	27.30	27.60	787,400	-0.27(-0.97%)
May 15, 2003	27.42	27.88	27.15	27.87	306,000	+0.60(+2.20%)
May 14, 2003	27.80	27.82	27.11	27.27	279,900	-0.53(-1.91%)
May 13, 2003	27.79	27.85	27.45	27.80	183,400	-0.06(-0.22%)
May 12, 2003	27.48	27.98	27.31	27.86	225,400	+0.36(+1.31%)
May 09, 2003	27.02	27.73	26.85	27.50	388,000	+0.39(+1.44%)
May 08, 2003	27.25	27.25	26.80	27.11	465,300	-0.07(-0.26%)
May 07, 2003	27.30	27.30	26.95	27.18	387,500	-0.27(-0.98%)
May 06, 2003	27.34	27.60	27.20	27.45	420,200	+0.12(+0.44%)
May 05, 2003	27.79	27.79	27.16	27.33	579,000	-0.54(-1.94%)
May 02, 2003	27.03	27.96	26.89	27.87	456,600	+0.77(+2.84%)
May 01, 2003	27.29	27.29	26.48	27.10	655,500	-0.19(-0.70%)
Apr 30, 2003	27.12	27.39	26.76	27.29	389,000	+0.17(+0.63%)
Apr 29, 2003	27.00	27.31	26.87	27.12	343,000	+0.11(+0.41%)
Apr 28, 2003	26.88	27.24	26.86	27.01	377,600	+0.13(+0.48%)
Apr 25, 2003	26.95	27.11	26.75	26.88	577,700	-0.07(-0.26%)
Apr 24, 2003	27.15	27.19	26.75	26.95	408,900	-0.27(-0.99%)
Apr 23, 2003	27.45	27.45	26.85	27.22	516,700	-0.08(-0.29%)
Apr 22, 2003	26.85	27.33	26.72	27.30	1,104,500	+0.32(+1.19%)
Apr 21, 2003	27.00	27.07	26.82	26.98	643,100	-0.01(-0.04%)
Apr 17, 2003	26.40	27.13	26.39	26.99	648,700	+0.56(+2.12%)
Apr 16, 2003	26.85	27.06	26.39	26.43	2,870,500	-0.57(-2.11%)
Apr 15, 2003	28.45	28.45	27.00	27.00	15,429,900	-1.15(-4.09%)
Apr 14, 2003	28.00	28.24	27.72	28.15	1,313,100	+0.48(+1.73%)
Apr 11, 2003	27.83	27.84	27.50	27.67	1,001,300	-0.17(-0.61%)
Apr 10, 2003	27.40	27.84	26.94	27.84	2,014,400	+0.44(+1.61%)
Apr 09, 2003	27.66	27.70	27.12	27.40	3,932,500	+1.25(+4.78%)
Apr 08, 2003	26.39	26.39	26.06	26.15	90,700	-0.06(-0.23%)
Apr 07, 2003	26.40	26.98	26.17	26.21	247,100	+0.23(+0.89%)
Apr 04, 2003	26.15	26.27	25.91	25.98	92,900	-0.05(-0.19%)
Apr 03, 2003	25.95	26.29	25.91	26.03	139,900	+0.06(+0.23%)
Apr 02, 2003	25.84	26.14	25.84	25.97	253,200	+0.39(+1.52%)

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.