Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	0.5753	0.6229	0.5751	0.6024	2,826,072	+0.02(+3.07%)
Jun 27, 2002	0.5162	0.5849	0.5159	0.5845	1,217,361	+0.03(+5.79%)
Jun 26, 2002	0.5455	0.5525	0.5170	0.5525	144,381	+0.01(+1.29%)
Jun 25, 2002	0.5354	0.5502	0.5244	0.5455	237,849	-0.00(-0.08%)
Jun 21, 2002	0.5494	0.5506	0.5494	0.5459	57,752	-0.01(-1.12%)
Jun 20, 2002	0.5416	0.5521	0.5416	0.5521	94,227	+0.01(+2.23%)
Jun 19, 2002	0.5478	0.5525	0.5400	0.5400	231,009	-0.01(-1.00%)
Jun 18, 2002	0.5381	0.5459	0.5381	0.5455	195,294	+0.01(+1.30%)
Jun 17, 2002	0.5326	0.5420	0.5248	0.5385	127,663	+0.00(+0.07%)
Jun 14, 2002	0.5225	0.5416	0.5225	0.5381	47,873	-0.00(-0.43%)
Jun 12, 2002	0.5342	0.5459	0.5244	0.5404	74,470	+0.01(+2.56%)
Jun 11, 2002	0.5412	0.5412	0.5249	0.5269	62,311	-0.01(-2.15%)
Jun 10, 2002	0.5233	0.5400	0.5233	0.5385	115,504	+0.01(+1.55%)
Jun 07, 2002	0.5209	0.5365	0.5209	0.5303	53,193	+0.00(+0.07%)
Jun 06, 2002	0.5201	0.5299	0.5155	0.5299	91,188	+0.01(+2.49%)
Jun 05, 2002	0.5178	0.5186	0.5151	0.5170	164,898	-0.02(-4.26%)
May 31, 2002	0.5205	0.5400	0.5198	0.5400	65,351	+0.01(+2.21%)
May 28, 2002	0.5490	0.5533	0.5283	0.5283	107,146	-0.02(-3.52%)
May 27, 2002	0.5459	0.5517	0.5459	0.5476	58,512	+0.00(+0.00%)
May 24, 2002	0.5459	0.5517	0.5459	0.5476	58,512	-0.00(-0.60%)
May 23, 2002	0.5295	0.5595	0.5092	0.5509	192,254	+0.03(+5.84%)
May 22, 2002	0.5170	0.5264	0.5088	0.5205	496,975	+0.00(+0.75%)
May 21, 2002	0.5322	0.5381	0.5127	0.5166	199,094	+0.00(+0.08%)
May 20, 2002	0.5283	0.5346	0.5162	0.5162	96,507	-0.02(-3.36%)
May 17, 2002	0.5030	0.5342	0.5003	0.5342	345,755	+0.03(+6.61%)
May 16, 2002	0.5365	0.5498	0.4878	0.5011	833,611	-0.05(-8.66%)
May 15, 2002	0.5556	0.5556	0.5361	0.5486	151,220	+0.00(+0.07%)
May 14, 2002	0.5697	0.5697	0.5656	0.5482	329,037	-0.01(-2.63%)
May 13, 2002	0.5673	0.5685	0.5580	0.5630	66,871	+0.01(+0.91%)
May 10, 2002	0.5708	0.5708	0.5580	0.5580	38,754	-0.00(-0.63%)
May 09, 2002	0.5697	0.5697	0.5587	0.5615	58,512	-0.00(-0.07%)
May 08, 2002	0.5724	0.5724	0.5619	0.5619	269,005	-0.01(-1.30%)
May 07, 2002	0.5689	0.5747	0.5654	0.5693	808,534	+0.00(+0.07%)
May 06, 2002	0.5732	0.5751	0.5654	0.5689	249,247	+0.00(+0.07%)
May 03, 2002	0.5693	0.5693	0.5630	0.5685	386,029	+0.00(+0.21%)
May 02, 2002	0.5693	0.5693	0.5634	0.5673	319,158	-0.00(-0.68%)
May 01, 2002	0.5681	0.5751	0.5634	0.5712	1,023,586	+0.01(+1.38%)
Apr 30, 2002	0.5634	0.5634	0.5556	0.5634	141,341	+0.00(+0.35%)
Apr 29, 2002	0.5634	0.5634	0.5555	0.5615	224,170	+0.00(+0.40%)
Apr 26, 2002	0.5584	0.5611	0.5537	0.5593	525,091	+0.00(+0.29%)
Apr 25, 2002	0.5615	0.5615	0.5478	0.5576	577,524	+0.01(+1.43%)
Apr 24, 2002	0.5517	0.5595	0.5474	0.5498	1,387,579	-0.00(-0.04%)
Apr 23, 2002	0.5303	0.5517	0.5244	0.5500	1,287,272	+0.03(+5.66%)
Apr 22, 2002	0.5053	0.5299	0.4971	0.5205	261,405	+0.00(+0.00%)
Apr 19, 2002	0.5081	0.5205	0.5069	0.5205	1,029,666	+0.01(+1.91%)
Apr 18, 2002	0.5077	0.5174	0.5007	0.5108	246,967	-0.01(-1.50%)
Apr 17, 2002	0.5151	0.5186	0.4952	0.5186	141,341	-0.01(-1.48%)
Apr 16, 2002	0.5194	0.5264	0.5128	0.5264	251,527	+0.01(+1.28%)
Apr 15, 2002	0.5108	0.5198	0.5069	0.5198	321,438	+0.01(+2.22%)
Apr 12, 2002	0.5096	0.5283	0.5057	0.5084	329,037	+0.00(+0.85%)
Apr 11, 2002	0.4796	0.5053	0.4679	0.5042	1,406,576	+0.02(+5.16%)
Apr 10, 2002	0.4718	0.4839	0.4679	0.4794	499,255	-0.00(-0.85%)
Apr 09, 2002	0.4788	0.4839	0.4776	0.4835	430,863	+0.00(+0.90%)
Apr 08, 2002	0.4636	0.4796	0.4597	0.4792	400,467	+0.02(+3.70%)
Apr 05, 2002	0.4601	0.4636	0.4527	0.4620	83,589	+0.01(+1.20%)
Apr 04, 2002	0.4581	0.4581	0.4527	0.4566	59,272	+0.00(+0.00%)
Apr 03, 2002	0.4566	0.4601	0.4566	0.4566	22,037	-0.00(-0.60%)
Apr 02, 2002	0.4542	0.4594	0.4527	0.4594	60,032	+0.01(+1.12%)