Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.624	9.629	9.407	9.407	466,126	-0.25(-2.58%)
Dec 28, 2007	9.838	10.06	9.602	9.656	366,709	-0.08(-0.87%)
Dec 27, 2007	10.25	10.34	9.740	9.740	402,821	-0.51(-4.94%)
Dec 26, 2007	10.31	10.35	10.19	10.25	360,253	-0.20(-1.87%)
Dec 24, 2007	10.06	10.45	10.02	10.44	208,816	+0.43(+4.30%)
Dec 21, 2007	9.815	10.15	9.762	10.01	1,847,890	+0.33(+3.44%)
Dec 20, 2007	9.371	9.691	9.171	9.678	493,980	+0.40(+4.31%)
Dec 19, 2007	9.207	9.353	9.074	9.278	350,257	+0.08(+0.82%)
Dec 18, 2007	9.127	9.238	8.949	9.203	608,803	+0.17(+1.87%)
Dec 17, 2007	9.238	9.322	8.980	9.034	417,986	-0.28(-3.00%)
Dec 14, 2007	9.429	9.629	9.282	9.314	289,435	-0.24(-2.51%)
Dec 13, 2007	9.429	9.629	9.389	9.553	354,748	+0.05(+0.51%)
Dec 12, 2007	9.829	9.878	9.376	9.505	443,187	-0.04(-0.42%)
Dec 11, 2007	9.882	10.06	9.544	9.544	319,656	-0.31(-3.11%)
Dec 10, 2007	9.958	9.989	9.758	9.851	230,541	-0.08(-0.81%)
Dec 07, 2007	10.03	10.03	9.842	9.931	178,830	-0.09(-0.89%)
Dec 06, 2007	9.678	10.07	9.678	10.02	404,418	+0.34(+3.53%)
Dec 05, 2007	9.687	9.829	9.518	9.678	276,595	+0.14(+1.44%)
Dec 04, 2007	9.602	9.709	9.429	9.540	252,068	-0.17(-1.74%)
Dec 03, 2007	9.571	9.882	9.558	9.709	385,730	-0.02(-0.18%)
Nov 30, 2007	9.971	10.07	9.589	9.727	842,193	-0.09(-0.95%)
Nov 29, 2007	9.851	10.06	9.798	9.820	835,954	-0.06(-0.58%)
Nov 28, 2007	9.771	10.05	9.731	9.878	1,022,363	+0.16(+1.65%)
Nov 27, 2007	9.682	9.780	9.598	9.718	547,484	+0.05(+0.55%)
Nov 26, 2007	9.460	9.740	9.447	9.664	577,750	+0.20(+2.06%)
Nov 23, 2007	9.322	9.598	9.291	9.469	171,010	+0.16(+1.67%)
Nov 21, 2007	9.340	9.544	9.270	9.314	332,181	-0.14(-1.50%)
Nov 20, 2007	9.287	9.456	9.211	9.456	471,721	+0.14(+1.53%)
Nov 19, 2007	9.416	9.429	9.171	9.314	353,253	-0.19(-1.96%)
Nov 16, 2007	9.451	9.549	9.176	9.500	912,448	+0.07(+0.75%)
Nov 15, 2007	9.522	9.700	9.278	9.429	603,377	-0.16(-1.67%)
Nov 14, 2007	9.549	9.718	9.398	9.589	597,525	+0.10(+1.03%)
Nov 13, 2007	9.305	9.784	9.171	9.491	1,309,864	+0.29(+3.19%)
Nov 12, 2007	9.305	9.616	9.194	9.198	983,325	-0.10(-1.05%)
Nov 09, 2007	9.025	9.380	8.940	9.296	531,354	+0.16(+1.80%)
Nov 08, 2007	8.976	9.318	8.883	9.131	586,898	+0.21(+2.39%)
Nov 07, 2007	9.029	9.185	8.874	8.918	510,597	-0.22(-2.43%)
Nov 06, 2007	9.038	9.167	8.843	9.140	518,797	+0.10(+1.08%)
Nov 05, 2007	9.149	9.198	8.874	9.043	640,897	-0.27(-2.91%)
Nov 02, 2007	9.229	9.442	8.967	9.314	539,804	+0.18(+1.94%)
Nov 01, 2007	9.607	9.722	9.083	9.136	815,435	-0.62(-6.33%)
Oct 31, 2007	9.709	9.784	9.385	9.753	485,298	+0.10(+1.06%)
Oct 30, 2007	9.402	9.713	9.336	9.651	473,068	+0.19(+2.02%)
Oct 29, 2007	9.793	9.793	9.429	9.460	526,515	-0.26(-2.70%)
Oct 26, 2007	9.638	9.815	9.518	9.722	396,193	+0.20(+2.05%)
Oct 25, 2007	9.398	9.656	9.274	9.527	561,851	+0.13(+1.42%)
Oct 24, 2007	8.932	9.544	8.932	9.393	1,606,370	+0.41(+4.55%)
Oct 23, 2007	8.958	9.229	8.954	8.985	1,469,279	+0.12(+1.40%)
Oct 22, 2007	8.883	8.900	8.616	8.861	1,015,678	-0.08(-0.89%)
Oct 19, 2007	9.287	9.314	8.914	8.940	658,761	-0.35(-3.73%)
Oct 18, 2007	9.163	9.376	9.123	9.287	1,433,398	+0.09(+0.97%)
Oct 17, 2007	9.376	9.771	9.105	9.198	2,005,191	-0.03(-0.34%)
Oct 16, 2007	9.767	9.926	9.167	9.229	1,476,297	-0.52(-5.33%)
Oct 15, 2007	9.989	10.10	9.682	9.749	949,561	-0.18(-1.83%)
Oct 12, 2007	9.678	10.00	9.660	9.931	373,015	+0.25(+2.57%)
Oct 11, 2007	9.855	10.09	9.682	9.682	588,721	-0.10(-1.04%)
Oct 10, 2007	9.700	9.842	9.571	9.784	801,989	+0.04(+0.46%)
Oct 09, 2007	9.682	9.860	9.513	9.740	1,202,339	+0.07(+0.69%)
Oct 08, 2007	9.651	9.931	9.624	9.673	495,574	-0.02(-0.18%)
Oct 05, 2007	9.478	9.767	9.438	9.691	509,660	+0.33(+3.56%)
Oct 04, 2007	9.211	9.376	9.056	9.358	505,042	+0.18(+1.94%)
Oct 03, 2007	9.327	9.540	9.123	9.180	538,482	-0.24(-2.55%)
Oct 02, 2007	9.194	9.549	9.194	9.420	409,335	+0.22(+2.36%)