Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.915	7.915	7.728	7.835	675,445	-0.06(-0.79%)
May 29, 2008	7.759	8.221	7.550	7.897	557,346	+0.10(+1.25%)
May 28, 2008	7.635	7.870	7.599	7.799	588,636	+0.20(+2.57%)
May 27, 2008	7.368	7.630	7.368	7.604	297,595	+0.23(+3.07%)
May 26, 2008	7.484	7.484	7.239	7.377	418,434	+0.00(+0.00%)
May 23, 2008	7.484	7.484	7.239	7.377	418,434	-0.08(-1.13%)
May 22, 2008	7.275	7.506	7.062	7.462	569,498	+0.19(+2.56%)
May 21, 2008	7.106	7.386	7.106	7.275	692,183	+0.20(+2.82%)
May 20, 2008	7.053	7.120	6.955	7.075	444,615	-0.01(-0.19%)
May 19, 2008	7.088	7.239	7.048	7.088	451,842	-0.02(-0.25%)
May 16, 2008	7.368	7.488	7.026	7.106	456,012	-0.22(-2.97%)
May 15, 2008	7.208	7.333	7.066	7.324	319,255	+0.10(+1.41%)
May 14, 2008	7.364	7.484	7.213	7.222	563,511	-0.14(-1.93%)
May 13, 2008	7.191	7.386	7.177	7.364	554,734	+0.17(+2.41%)
May 12, 2008	7.093	7.244	6.942	7.191	487,545	+0.13(+1.82%)
May 09, 2008	6.951	7.143	6.951	7.062	603,181	+0.01(+0.13%)
May 08, 2008	7.413	7.661	6.942	7.053	1,112,439	-0.32(-4.34%)
May 07, 2008	7.075	7.737	7.075	7.373	1,898,014	+0.46(+6.62%)
May 06, 2008	6.924	6.968	6.804	6.915	346,587	-0.07(-0.95%)
May 05, 2008	7.013	7.031	6.884	6.982	404,220	-0.02(-0.32%)
May 02, 2008	7.035	7.093	6.929	7.004	564,616	+0.01(+0.13%)
May 01, 2008	6.746	7.088	6.746	6.995	730,304	+0.22(+3.21%)
Apr 30, 2008	6.702	6.840	6.689	6.778	731,734	+0.08(+1.26%)
Apr 29, 2008	6.746	6.813	6.635	6.693	439,986	-0.04(-0.66%)
Apr 28, 2008	6.689	6.791	6.666	6.738	614,475	+0.03(+0.40%)
Apr 25, 2008	6.675	6.751	6.400	6.711	775,767	+0.13(+1.96%)
Apr 24, 2008	6.427	6.600	6.360	6.582	911,440	+0.14(+2.14%)
Apr 23, 2008	6.631	6.631	6.400	6.444	767,396	-0.18(-2.68%)
Apr 22, 2008	6.809	6.902	6.440	6.622	1,204,957	-0.20(-2.99%)
Apr 21, 2008	6.849	7.040	6.746	6.826	2,379,177	+0.29(+4.49%)
Apr 18, 2008	6.555	6.564	6.245	6.533	2,198,746	+0.09(+1.45%)
Apr 17, 2008	6.778	7.084	6.422	6.440	3,733,645	-0.48(-6.87%)
Apr 16, 2008	7.355	7.994	6.458	6.915	10,787,826	-2.15(-23.68%)
Apr 15, 2008	8.798	9.207	8.798	9.060	2,001,410	+0.27(+3.08%)
Apr 14, 2008	8.838	8.878	8.696	8.789	705,812	-0.07(-0.75%)
Apr 11, 2008	9.105	9.140	8.803	8.856	565,747	-0.34(-3.67%)
Apr 10, 2008	9.136	9.314	9.096	9.194	454,378	+0.04(+0.39%)
Apr 09, 2008	9.189	9.256	9.123	9.158	909,100	-0.03(-0.34%)
Apr 08, 2008	8.942	9.247	8.942	9.189	275,624	-0.09(-1.00%)
Apr 07, 2008	9.211	9.433	9.087	9.282	559,881	+0.16(+1.70%)
Apr 04, 2008	9.052	9.149	8.967	9.127	573,699	+0.10(+1.13%)
Apr 03, 2008	8.954	9.047	8.847	9.025	353,960	-0.01(-0.10%)
Apr 02, 2008	8.918	9.154	8.865	9.034	987,155	+0.11(+1.24%)
Apr 01, 2008	9.123	9.345	8.883	8.923	1,379,654	-0.24(-2.66%)
Mar 31, 2008	9.220	9.287	9.003	9.167	558,762	-0.03(-0.34%)
Mar 28, 2008	9.282	9.376	9.123	9.198	659,882	-0.08(-0.81%)
Mar 27, 2008	9.438	9.544	9.247	9.274	631,656	-0.16(-1.74%)
Mar 26, 2008	9.447	9.527	9.345	9.438	779,613	-0.08(-0.79%)
Mar 25, 2008	9.753	9.882	9.389	9.513	845,683	-0.25(-2.59%)
Mar 24, 2008	9.682	9.878	9.669	9.767	1,242,005	+0.14(+1.48%)
Mar 21, 2008	9.469	9.815	9.114	9.624	1,991,970	+0.00(+0.00%)
Mar 20, 2008	9.469	9.815	9.114	9.624	1,991,970	+0.26(+2.75%)
Mar 19, 2008	9.811	9.860	9.367	9.367	567,922	-0.41(-4.18%)
Mar 18, 2008	9.429	9.873	8.932	9.775	867,435	+0.55(+5.97%)
Mar 17, 2008	9.083	9.442	9.083	9.225	612,390	-0.10(-1.05%)
Mar 14, 2008	9.629	9.664	9.282	9.322	827,087	-0.21(-2.24%)
Mar 13, 2008	9.296	9.576	9.180	9.536	563,785	+0.11(+1.18%)
Mar 12, 2008	9.429	9.735	9.305	9.425	1,284,210	+0.01(+0.09%)
Mar 11, 2008	9.194	9.500	9.078	9.416	703,076	+0.50(+5.58%)
Mar 10, 2008	9.367	9.401	8.887	8.918	409,975	-0.42(-4.52%)
Mar 07, 2008	9.087	9.429	8.994	9.340	885,069	+0.14(+1.50%)
Mar 06, 2008	9.091	9.407	9.012	9.203	1,325,895	+0.04(+0.44%)
Mar 05, 2008	9.020	9.207	8.940	9.163	1,418,437	+0.17(+1.88%)
Mar 04, 2008	8.829	9.105	8.825	8.994	1,069,396	+0.05(+0.55%)