Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.395	1.404	1.340	1.363	107,905	-0.06(-4.07%)
May 27, 2004	1.404	1.421	1.393	1.421	119,557	+0.02(+1.25%)
May 26, 2004	1.395	1.405	1.395	1.404	157,552	+0.00(+0.00%)
May 25, 2004	1.387	1.404	1.387	1.404	234,049	+0.00(+0.31%)
May 24, 2004	1.376	1.404	1.376	1.399	189,468	-0.00(-0.19%)
May 21, 2004	1.355	1.402	1.355	1.402	252,287	+0.03(+2.11%)
May 20, 2004	1.328	1.381	1.328	1.373	188,455	+0.01(+0.71%)
May 19, 2004	1.403	1.406	1.348	1.363	278,123	-0.03(-2.02%)
May 18, 2004	1.376	1.404	1.372	1.391	425,037	-0.00(-0.06%)
May 17, 2004	1.347	1.404	1.328	1.392	224,930	+0.02(+1.54%)
May 14, 2004	1.377	1.377	1.317	1.371	293,828	+0.01(+0.97%)
May 13, 2004	1.360	1.400	1.333	1.358	160,085	-0.02(-1.71%)
May 12, 2004	1.312	1.386	1.312	1.382	229,996	+0.01(+0.58%)
May 11, 2004	1.317	1.404	1.298	1.374	403,760	+0.08(+5.88%)
May 10, 2004	1.286	1.329	1.262	1.298	351,074	-0.05(-3.40%)
May 07, 2004	1.364	1.378	1.339	1.343	281,163	-0.01(-0.72%)
May 06, 2004	1.435	1.435	1.353	1.353	223,410	-0.06(-4.28%)
May 05, 2004	1.458	1.470	1.404	1.413	106,892	-0.04(-2.42%)
May 04, 2004	1.412	1.469	1.410	1.448	458,473	+0.05(+3.25%)
May 03, 2004	1.378	1.421	1.378	1.403	479,244	+0.03(+1.85%)
Apr 30, 2004	1.361	1.412	1.361	1.377	162,618	-0.01(-0.63%)
Apr 29, 2004	1.385	1.393	1.258	1.386	380,457	-0.00(-0.13%)
Apr 28, 2004	1.469	1.469	1.368	1.388	187,442	-0.06(-4.12%)
Apr 27, 2004	1.426	1.455	1.405	1.448	238,102	+0.02(+1.41%)
Apr 26, 2004	1.462	1.472	1.419	1.427	106,892	-0.03(-2.28%)
Apr 23, 2004	1.454	1.477	1.448	1.461	147,927	+0.01(+0.91%)
Apr 22, 2004	1.471	1.487	1.446	1.448	122,597	-0.00(-0.30%)
Apr 21, 2004	1.426	1.494	1.426	1.452	239,622	+0.01(+0.91%)
Apr 20, 2004	1.439	1.498	1.404	1.439	455,433	+0.02(+1.36%)
Apr 19, 2004	1.439	1.439	1.413	1.419	196,054	-0.01(-0.74%)
Apr 16, 2004	1.427	1.438	1.409	1.430	180,856	+0.02(+1.31%)
Apr 15, 2004	1.427	1.434	1.390	1.412	88,655	-0.02(-1.17%)
Apr 14, 2004	1.413	1.436	1.412	1.428	153,499	+0.00(+0.00%)
Apr 13, 2004	1.464	1.465	1.395	1.428	199,600	-0.02(-1.63%)
Apr 12, 2004	1.484	1.487	1.452	1.452	280,656	-0.01(-1.02%)
Apr 08, 2004	1.462	1.478	1.462	1.467	166,671	-0.00(-0.30%)
Apr 07, 2004	1.467	1.483	1.458	1.471	90,681	+0.00(+0.12%)
Apr 06, 2004	1.478	1.487	1.466	1.470	150,966	-0.01(-0.59%)
Apr 05, 2004	1.472	1.487	1.458	1.478	200,107	+0.01(+0.42%)
Apr 02, 2004	1.469	1.487	1.448	1.472	318,145	+0.01(+0.60%)
Apr 01, 2004	1.426	1.466	1.426	1.463	361,712	+0.02(+1.40%)
Mar 31, 2004	1.452	1.452	1.398	1.443	96,254	+0.02(+1.11%)
Mar 30, 2004	1.439	1.448	1.427	1.427	150,460	-0.02(-1.27%)
Mar 29, 2004	1.404	1.448	1.397	1.446	231,516	+0.04(+3.00%)
Mar 26, 2004	1.419	1.419	1.397	1.404	166,671	-0.01(-0.93%)
Mar 25, 2004	1.418	1.420	1.391	1.417	406,800	-0.00(-0.06%)
Mar 24, 2004	1.423	1.423	1.395	1.418	339,422	+0.00(+0.31%)
Mar 23, 2004	1.427	1.448	1.404	1.413	118,037	-0.01(-0.98%)
Mar 22, 2004	1.423	1.448	1.396	1.427	310,039	+0.01(+0.81%)
Mar 19, 2004	1.435	1.443	1.395	1.416	136,275	+0.01(+0.56%)
Mar 18, 2004	1.434	1.434	1.391	1.408	127,663	-0.01(-0.43%)
Mar 17, 2004	1.419	1.448	1.382	1.414	179,336	+0.01(+0.37%)
Mar 16, 2004	1.434	1.446	1.376	1.409	164,645	-0.02(-1.23%)
Mar 15, 2004	1.407	1.448	1.381	1.427	183,896	+0.02(+1.62%)
Mar 12, 2004	1.404	1.412	1.319	1.404	263,938	+0.01(+0.38%)
Mar 11, 2004	1.342	1.455	1.321	1.398	282,683	+0.01(+1.08%)
Mar 10, 2004	1.413	1.413	1.369	1.384	275,084	-0.02(-1.44%)
Mar 09, 2004	1.405	1.412	1.364	1.404	242,155	-0.00(-0.19%)
Mar 08, 2004	1.497	1.497	1.365	1.406	321,691	-0.08(-5.32%)
Mar 05, 2004	1.483	1.491	1.448	1.485	362,726	-0.01(-0.41%)
Mar 04, 2004	1.486	1.533	1.448	1.491	470,125	+0.01(+0.60%)
Mar 03, 2004	1.486	1.486	1.363	1.483	365,765	+0.00(+0.23%)
Mar 02, 2004	1.489	1.580	1.426	1.479	923,026	+0.55(+59.39%)