Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.189	2.193	2.068	2.127	1,235,153	-0.05(-2.18%)
Mar 30, 2005	2.124	2.175	2.116	2.175	1,541,848	+0.07(+3.55%)
Mar 29, 2005	2.074	2.134	2.054	2.100	606,203	+0.04(+2.05%)
Mar 28, 2005	2.108	2.108	2.011	2.058	742,646	+0.01(+0.60%)
Mar 24, 2005	2.013	2.057	2.013	2.046	264,065	+0.01(+0.30%)
Mar 23, 2005	1.997	2.045	1.996	2.040	242,874	+0.02(+1.22%)
Mar 22, 2005	2.043	2.044	2.013	2.015	307,035	-0.03(-1.50%)
Mar 21, 2005	1.988	2.046	1.988	2.046	221,941	+0.04(+1.88%)
Mar 18, 2005	1.976	2.048	1.976	2.008	549,307	-0.03(-1.38%)
Mar 17, 2005	2.044	2.053	2.009	2.036	428,563	+0.01(+0.61%)
Mar 16, 2005	2.043	2.053	2.013	2.024	370,856	+0.00(+0.13%)
Mar 15, 2005	2.052	2.057	2.013	2.021	403,821	-0.01(-0.35%)
Mar 14, 2005	2.059	2.060	2.015	2.028	503,788	-0.01(-0.39%)
Mar 11, 2005	2.058	2.058	2.018	2.036	370,725	-0.01(-0.30%)
Mar 10, 2005	2.054	2.058	2.021	2.042	600,428	-0.01(-0.38%)
Mar 09, 2005	2.062	2.066	1.993	2.050	671,225	-0.01(-0.34%)
Mar 08, 2005	1.995	2.062	1.978	2.057	906,972	+0.09(+4.50%)
Mar 07, 2005	2.062	2.062	1.958	1.969	447,171	-0.09(-4.22%)
Mar 04, 2005	2.078	2.078	2.031	2.056	387,706	-0.00(-0.09%)
Mar 03, 2005	2.078	2.078	2.033	2.057	523,217	+0.01(+0.51%)
Mar 02, 2005	2.060	2.072	2.046	2.047	449,172	+0.00(+0.04%)
Mar 01, 2005	2.024	2.070	1.996	2.046	768,573	+0.03(+1.44%)
Feb 28, 2005	2.084	2.095	1.982	2.017	558,577	-0.04(-2.13%)
Feb 25, 2005	2.061	2.065	2.009	2.061	327,218	+0.03(+1.29%)
Feb 24, 2005	1.948	2.084	1.948	2.034	896,536	+0.06(+3.02%)
Feb 23, 2005	1.885	2.003	1.885	1.975	985,297	+0.07(+3.50%)
Feb 22, 2005	1.892	1.921	1.825	1.908	1,021,529	+0.05(+2.45%)
Feb 18, 2005	1.911	1.911	1.838	1.863	289,086	-0.05(-2.57%)
Feb 17, 2005	1.853	1.926	1.853	1.912	390,507	+0.03(+1.40%)
Feb 16, 2005	1.803	1.886	1.777	1.885	658,839	+0.11(+6.12%)
Feb 15, 2005	1.798	1.823	1.739	1.777	415,701	+0.01(+0.55%)
Feb 14, 2005	1.765	1.777	1.721	1.767	187,077	-0.02(-1.37%)
Feb 11, 2005	1.728	1.798	1.728	1.791	274,673	+0.05(+3.03%)
Feb 10, 2005	1.749	1.755	1.727	1.739	123,701	+0.02(+1.02%)
Feb 09, 2005	1.755	1.777	1.721	1.721	173,181	-0.06(-3.11%)
Feb 08, 2005	1.733	1.777	1.733	1.777	275,317	+0.03(+1.61%)
Feb 07, 2005	1.753	1.755	1.740	1.748	321,129	-0.01(-0.35%)
Feb 04, 2005	1.776	1.776	1.735	1.755	180,476	+0.00(+0.00%)
Feb 03, 2005	1.755	1.755	1.739	1.755	69,120	+0.00(+0.00%)
Feb 02, 2005	1.755	1.755	1.722	1.755	253,224	+0.00(+0.00%)
Feb 01, 2005	1.755	1.755	1.739	1.755	494,806	+0.04(+2.56%)
Jan 31, 2005	1.767	1.775	1.707	1.711	243,051	-0.02(-1.27%)
Jan 28, 2005	1.734	1.750	1.716	1.733	244,353	-0.02(-1.30%)
Jan 27, 2005	1.724	1.772	1.724	1.755	454,228	+0.03(+1.83%)
Jan 26, 2005	1.711	1.726	1.702	1.724	365,978	+0.01(+0.77%)
Jan 25, 2005	1.711	1.727	1.690	1.711	155,632	-0.00(-0.05%)
Jan 24, 2005	1.739	1.739	1.698	1.712	233,725	+0.01(+0.31%)
Jan 21, 2005	1.714	1.720	1.674	1.706	454,010	+0.02(+1.04%)
Jan 20, 2005	1.682	1.710	1.669	1.689	329,229	+0.04(+2.34%)
Jan 19, 2005	1.667	1.755	1.613	1.650	650,616	-0.04(-2.39%)
Jan 18, 2005	1.662	1.707	1.662	1.691	158,707	+0.01(+0.37%)
Jan 14, 2005	1.652	1.686	1.643	1.684	177,776	+0.03(+1.96%)
Jan 13, 2005	1.698	1.699	1.623	1.652	201,003	-0.05(-3.04%)
Jan 12, 2005	1.724	1.724	1.592	1.704	547,772	-0.01(-0.41%)
Jan 11, 2005	1.698	1.711	1.677	1.711	174,270	+0.00(+0.00%)
Jan 10, 2005	1.705	1.754	1.682	1.711	280,124	-0.03(-1.52%)
Jan 07, 2005	1.734	1.746	1.679	1.737	204,053	+0.01(+0.30%)
Jan 06, 2005	1.714	1.746	1.702	1.732	235,072	+0.04(+2.65%)
Jan 05, 2005	1.682	1.737	1.682	1.687	218,370	-0.01(-0.67%)
Jan 04, 2005	1.766	1.766	1.695	1.698	311,402	-0.05(-3.10%)