Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.135	4.216	4.126	4.216	704,938	+0.07(+1.71%)
Mar 30, 2006	4.147	4.149	4.108	4.145	377,535	+0.00(+0.05%)
Mar 29, 2006	4.092	4.145	4.043	4.143	557,065	+0.08(+2.04%)
Mar 28, 2006	4.033	4.072	4.007	4.060	206,284	+0.01(+0.15%)
Mar 27, 2006	3.995	4.060	3.972	4.054	479,122	+0.07(+1.63%)
Mar 24, 2006	3.972	4.007	3.928	3.989	270,325	+0.02(+0.55%)
Mar 23, 2006	3.906	3.968	3.871	3.968	334,018	+0.04(+1.00%)
Mar 22, 2006	3.958	4.013	3.910	3.928	418,452	-0.05(-1.34%)
Mar 21, 2006	4.122	4.139	3.954	3.981	456,386	-0.14(-3.31%)
Mar 20, 2006	4.051	4.135	4.001	4.118	377,367	+0.07(+1.66%)
Mar 17, 2006	3.983	4.062	3.948	4.051	939,542	+0.09(+2.19%)
Mar 16, 2006	3.899	3.991	3.899	3.964	669,294	+0.07(+1.88%)
Mar 15, 2006	3.812	3.928	3.808	3.891	727,661	+0.06(+1.60%)
Mar 14, 2006	3.786	3.841	3.768	3.829	673,039	+0.03(+0.83%)
Mar 13, 2006	3.754	3.891	3.751	3.798	905,231	+0.05(+1.26%)
Mar 10, 2006	3.674	3.760	3.616	3.751	862,873	+0.09(+2.54%)
Mar 09, 2006	3.642	3.711	3.626	3.658	402,062	+0.01(+0.38%)
Mar 08, 2006	3.577	3.709	3.524	3.644	308,725	+0.05(+1.37%)
Mar 07, 2006	3.612	3.660	3.591	3.595	208,408	-0.03(-0.92%)
Mar 06, 2006	3.612	3.679	3.533	3.628	290,370	+0.01(+0.38%)
Mar 03, 2006	3.707	3.731	3.561	3.614	469,835	-0.13(-3.58%)
Mar 02, 2006	3.806	3.808	3.699	3.749	259,899	-0.05(-1.20%)
Mar 01, 2006	3.674	3.804	3.664	3.794	387,735	+0.15(+4.12%)
Feb 28, 2006	3.776	3.766	3.626	3.644	583,894	-0.13(-3.50%)
Feb 27, 2006	3.703	3.833	3.703	3.776	772,890	+0.05(+1.38%)
Feb 24, 2006	3.725	3.731	3.668	3.725	586,664	+0.01(+0.37%)
Feb 23, 2006	3.717	3.768	3.699	3.711	362,442	-0.02(-0.63%)
Feb 22, 2006	3.697	3.810	3.658	3.735	491,727	+0.05(+1.39%)
Feb 21, 2006	3.741	3.762	3.656	3.683	403,950	-0.05(-1.27%)
Feb 17, 2006	3.916	3.920	3.700	3.731	416,989	-0.16(-4.16%)
Feb 16, 2006	3.709	3.899	3.697	3.893	526,527	+0.16(+4.39%)
Feb 15, 2006	3.751	3.827	3.697	3.729	676,281	-0.02(-0.42%)
Feb 14, 2006	3.853	3.938	3.691	3.745	768,874	-0.12(-3.16%)
Feb 13, 2006	3.871	3.934	3.859	3.867	250,591	-0.04(-0.91%)
Feb 10, 2006	3.877	3.918	3.849	3.902	165,067	+0.04(+0.92%)
Feb 09, 2006	3.875	3.944	3.851	3.867	166,580	-0.03(-0.76%)
Feb 08, 2006	3.897	3.958	3.829	3.897	225,069	+0.00(+0.05%)
Feb 07, 2006	3.897	3.948	3.849	3.895	309,725	+0.01(+0.15%)
Feb 06, 2006	3.859	3.900	3.827	3.889	167,749	+0.02(+0.61%)
Feb 03, 2006	3.774	3.893	3.752	3.865	293,308	+0.08(+2.03%)
Feb 02, 2006	3.887	3.918	3.776	3.788	447,011	-0.12(-3.03%)
Feb 01, 2006	3.845	3.936	3.845	3.906	349,858	+0.04(+1.12%)
Jan 31, 2006	3.800	4.015	3.772	3.863	739,752	+0.05(+1.35%)
Jan 30, 2006	3.687	3.814	3.618	3.812	1,233,610	+0.11(+2.93%)
Jan 27, 2006	3.743	3.786	3.693	3.703	779,672	-0.04(-1.05%)
Jan 26, 2006	3.745	3.766	3.699	3.743	487,241	+0.04(+1.07%)
Jan 25, 2006	3.685	3.786	3.539	3.703	993,376	+0.03(+0.75%)
Jan 24, 2006	3.674	3.721	3.646	3.675	441,870	-0.00(-0.05%)
Jan 23, 2006	3.790	3.790	3.670	3.677	309,013	-0.08(-2.10%)
Jan 20, 2006	3.843	3.857	3.721	3.756	405,902	-0.06(-1.60%)
Jan 19, 2006	3.751	3.865	3.751	3.818	207,277	-0.02(-0.41%)
Jan 18, 2006	3.760	3.839	3.747	3.833	397,762	+0.01(+0.31%)
Jan 17, 2006	3.928	3.928	3.754	3.822	219,881	-0.10(-2.47%)
Jan 13, 2006	3.942	3.942	3.897	3.918	123,772	+0.01(+0.15%)
Jan 12, 2006	3.972	3.972	3.857	3.912	376,573	-0.04(-0.90%)
Jan 11, 2006	3.833	3.962	3.814	3.948	619,593	+0.11(+2.99%)
Jan 10, 2006	3.924	3.946	3.646	3.833	1,822,405	-0.17(-4.33%)
Jan 09, 2006	4.222	4.222	3.983	4.007	822,729	-0.23(-5.45%)
Jan 06, 2006	4.250	4.260	4.189	4.238	235,809	-0.02(-0.51%)
Jan 05, 2006	4.232	4.301	4.177	4.260	372,932	-0.00(-0.09%)
Jan 04, 2006	4.129	4.301	4.112	4.264	510,886	+0.10(+2.47%)