Waddell & Reed Financial (NY: WDR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	10.66	10.74	10.59	10.74	405,993	+0.08(+0.78%)
Sep 29, 2005	10.54	10.68	10.43	10.66	438,985	+0.12(+1.11%)
Sep 28, 2005	10.57	10.69	10.46	10.54	596,010	-0.03(-0.26%)
Sep 27, 2005	10.72	10.72	10.49	10.57	424,202	-0.14(-1.30%)
Sep 26, 2005	10.80	10.81	10.64	10.71	427,627	+0.02(+0.16%)
Sep 23, 2005	10.69	10.77	10.53	10.69	350,467	+0.08(+0.73%)
Sep 22, 2005	10.64	10.65	10.37	10.61	632,427	+0.01(+0.10%)
Sep 21, 2005	10.92	10.92	10.60	10.60	797,204	-0.32(-2.95%)
Sep 20, 2005	11.07	11.12	10.84	10.92	1,258,905	-0.12(-1.06%)
Sep 19, 2005	11.19	11.23	10.93	11.04	478,106	-0.18(-1.63%)
Sep 16, 2005	10.99	11.23	10.96	11.22	1,271,164	+0.27(+2.48%)
Sep 15, 2005	10.96	10.96	10.85	10.95	317,475	+0.03(+0.25%)
Sep 14, 2005	11.07	11.09	10.91	10.92	428,348	-0.06(-0.51%)
Sep 13, 2005	11.05	11.06	10.92	10.98	549,858	-0.09(-0.85%)
Sep 12, 2005	11.07	11.10	11.00	11.07	521,013	+0.01(+0.05%)
Sep 09, 2005	11.09	11.09	11.02	11.07	1,017,688	+0.03(+0.30%)
Sep 08, 2005	11.06	11.07	11.01	11.03	739,334	-0.04(-0.35%)
Sep 07, 2005	11.04	11.09	10.95	11.07	769,441	+0.03(+0.30%)
Sep 06, 2005	10.93	11.08	10.83	11.04	691,559	+0.16(+1.43%)
Sep 02, 2005	10.88	10.93	10.78	10.88	522,455	+0.01(+0.05%)
Sep 01, 2005	10.75	11.00	10.75	10.88	768,359	+0.13(+1.19%)
Aug 31, 2005	10.60	10.76	10.52	10.75	1,039,322	+0.17(+1.63%)
Aug 30, 2005	10.68	10.68	10.53	10.58	905,193	-0.08(-0.78%)
Aug 29, 2005	10.54	10.66	10.48	10.66	478,827	+0.11(+1.05%)
Aug 26, 2005	10.63	10.64	10.53	10.55	1,258,725	-0.06(-0.57%)
Aug 25, 2005	10.58	10.62	10.54	10.61	793,238	+0.06(+0.58%)
Aug 24, 2005	10.57	10.73	10.54	10.55	768,539	+0.01(+0.05%)
Aug 23, 2005	10.51	10.57	10.51	10.54	578,703	+0.04(+0.42%)
Aug 22, 2005	10.49	10.50	10.32	10.50	508,393	+0.07(+0.64%)
Aug 19, 2005	10.32	10.46	10.32	10.43	358,940	+0.12(+1.13%)
Aug 18, 2005	10.37	10.40	10.22	10.32	637,475	-0.13(-1.22%)
Aug 17, 2005	10.47	10.51	10.34	10.44	630,624	+0.02(+0.16%)
Aug 16, 2005	10.65	10.65	10.38	10.43	759,165	-0.26(-2.39%)
Aug 15, 2005	10.60	10.75	10.47	10.68	577,982	+0.09(+0.84%)
Aug 12, 2005	10.68	10.68	10.48	10.59	526,962	-0.08(-0.78%)
Aug 11, 2005	10.66	10.69	10.49	10.68	774,489	+0.02(+0.21%)
Aug 10, 2005	10.62	10.76	10.60	10.66	684,348	+0.04(+0.42%)
Aug 09, 2005	10.64	10.66	10.58	10.61	344,878	+0.05(+0.47%)
Aug 08, 2005	10.67	10.67	10.55	10.56	472,337	-0.08(-0.73%)
Aug 05, 2005	10.67	10.69	10.57	10.64	603,762	-0.01(-0.10%)
Aug 04, 2005	10.80	10.80	10.55	10.65	577,982	-0.15(-1.39%)
Aug 03, 2005	10.87	10.87	10.70	10.80	352,450	-0.12(-1.07%)
Aug 02, 2005	10.81	10.92	10.74	10.92	383,999	+0.16(+1.50%)
Aug 01, 2005	10.83	10.86	10.68	10.76	491,807	-0.02(-0.21%)
Jul 29, 2005	10.87	10.87	10.74	10.78	717,159	-0.04(-0.41%)
Jul 28, 2005	10.78	10.82	10.68	10.82	712,652	+0.11(+1.04%)
Jul 27, 2005	10.76	10.77	10.58	10.71	841,914	+0.03(+0.26%)
Jul 26, 2005	11.04	11.04	10.65	10.68	1,005,429	-0.36(-3.22%)
Jul 25, 2005	11.06	11.17	10.99	11.04	952,967	-0.02(-0.20%)
Jul 22, 2005	10.96	11.06	10.91	11.06	825,869	+0.13(+1.22%)
Jul 21, 2005	11.02	11.09	10.86	10.93	688,675	-0.03(-0.25%)
Jul 20, 2005	10.94	11.04	10.87	10.96	664,878	+0.07(+0.66%)
Jul 19, 2005	10.74	10.93	10.71	10.88	584,652	+0.23(+2.13%)
Jul 18, 2005	10.76	10.79	10.62	10.66	895,998	-0.10(-0.93%)
Jul 15, 2005	10.77	10.81	10.70	10.76	435,379	-0.01(-0.10%)
Jul 14, 2005	10.86	10.86	10.73	10.77	526,421	+0.03(+0.31%)
Jul 13, 2005	10.67	10.81	10.66	10.73	553,824	+0.08(+0.78%)
Jul 12, 2005	10.67	10.74	10.56	10.65	433,396	-0.01(-0.10%)
Jul 11, 2005	10.55	10.76	10.55	10.66	757,542	+0.17(+1.59%)
Jul 08, 2005	10.47	10.51	10.31	10.49	862,286	+0.08(+0.80%)
Jul 07, 2005	10.25	10.53	10.25	10.41	858,860	-0.06(-0.58%)
Jul 06, 2005	10.32	10.62	10.29	10.47	1,277,654	+0.21(+2.00%)
Jul 05, 2005	10.32	10.34	10.20	10.27	889,328	-0.03(-0.27%)

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.