Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.425	1.434	1.369	1.393	105,624	-0.06(-4.07%)
May 27, 2004	1.434	1.452	1.423	1.452	117,030	+0.02(+1.25%)
May 26, 2004	1.425	1.436	1.425	1.434	154,221	+0.00(+0.00%)
May 25, 2004	1.417	1.434	1.417	1.434	229,101	+0.00(+0.31%)
May 24, 2004	1.406	1.434	1.406	1.430	185,462	-0.00(-0.19%)
May 21, 2004	1.385	1.432	1.385	1.432	246,953	+0.03(+2.11%)
May 20, 2004	1.357	1.411	1.357	1.403	184,471	+0.01(+0.71%)
May 19, 2004	1.433	1.437	1.377	1.393	272,243	-0.03(-2.02%)
May 18, 2004	1.405	1.434	1.402	1.421	416,051	-0.00(-0.06%)
May 17, 2004	1.376	1.434	1.357	1.422	220,175	+0.02(+1.54%)
May 14, 2004	1.407	1.407	1.345	1.401	287,616	+0.01(+0.97%)
May 13, 2004	1.389	1.430	1.362	1.387	156,701	-0.02(-1.71%)
May 12, 2004	1.341	1.416	1.341	1.412	225,134	+0.01(+0.57%)
May 11, 2004	1.345	1.434	1.326	1.404	395,224	+0.08(+5.88%)
May 10, 2004	1.314	1.358	1.290	1.326	343,651	-0.05(-3.40%)
May 07, 2004	1.393	1.408	1.368	1.372	275,218	-0.01(-0.72%)
May 06, 2004	1.466	1.466	1.382	1.382	218,687	-0.06(-4.28%)
May 05, 2004	1.490	1.501	1.434	1.444	104,632	-0.04(-2.42%)
May 04, 2004	1.443	1.500	1.440	1.480	448,780	+0.05(+3.25%)
May 03, 2004	1.408	1.452	1.408	1.433	469,111	+0.03(+1.85%)
Apr 30, 2004	1.390	1.443	1.390	1.407	159,180	-0.01(-0.63%)
Apr 29, 2004	1.415	1.423	1.285	1.416	372,413	-0.00(-0.13%)
Apr 28, 2004	1.500	1.500	1.397	1.418	183,479	-0.06(-4.12%)
Apr 27, 2004	1.456	1.487	1.436	1.479	233,068	+0.02(+1.41%)
Apr 26, 2004	1.493	1.504	1.449	1.458	104,632	-0.03(-2.28%)
Apr 23, 2004	1.485	1.509	1.479	1.492	144,799	+0.01(+0.91%)
Apr 22, 2004	1.503	1.519	1.477	1.479	120,005	-0.00(-0.30%)
Apr 21, 2004	1.456	1.526	1.456	1.483	234,555	+0.01(+0.91%)
Apr 20, 2004	1.470	1.530	1.434	1.470	445,805	+0.02(+1.36%)
Apr 19, 2004	1.470	1.470	1.444	1.450	191,909	-0.01(-0.74%)
Apr 16, 2004	1.457	1.469	1.439	1.461	177,032	+0.02(+1.31%)
Apr 15, 2004	1.458	1.465	1.420	1.442	86,780	-0.02(-1.17%)
Apr 14, 2004	1.444	1.467	1.443	1.459	150,254	+0.00(+0.00%)
Apr 13, 2004	1.496	1.497	1.425	1.459	195,380	-0.02(-1.63%)
Apr 12, 2004	1.516	1.519	1.483	1.483	274,723	-0.02(-1.02%)
Apr 08, 2004	1.493	1.510	1.493	1.499	163,147	-0.00(-0.30%)
Apr 07, 2004	1.499	1.515	1.490	1.503	88,764	+0.00(+0.12%)
Apr 06, 2004	1.510	1.519	1.498	1.501	147,775	-0.01(-0.59%)
Apr 05, 2004	1.504	1.519	1.490	1.510	195,876	+0.01(+0.42%)
Apr 02, 2004	1.500	1.519	1.479	1.504	311,418	+0.01(+0.60%)
Apr 01, 2004	1.456	1.498	1.456	1.495	354,065	+0.02(+1.40%)
Mar 31, 2004	1.483	1.483	1.429	1.474	94,219	+0.02(+1.11%)
Mar 30, 2004	1.470	1.479	1.458	1.458	147,279	-0.02(-1.27%)
Mar 29, 2004	1.434	1.479	1.427	1.477	226,621	+0.04(+3.00%)
Mar 26, 2004	1.450	1.450	1.427	1.434	163,147	-0.01(-0.93%)
Mar 25, 2004	1.448	1.451	1.421	1.447	398,199	-0.00(-0.06%)
Mar 24, 2004	1.454	1.454	1.425	1.448	332,246	+0.00(+0.31%)
Mar 23, 2004	1.458	1.479	1.434	1.444	115,542	-0.01(-0.98%)
Mar 22, 2004	1.454	1.479	1.426	1.458	303,484	+0.01(+0.81%)
Mar 19, 2004	1.466	1.474	1.425	1.447	133,394	+0.01(+0.56%)
Mar 18, 2004	1.465	1.465	1.421	1.438	124,964	-0.01(-0.43%)
Mar 17, 2004	1.450	1.479	1.412	1.445	175,545	+0.01(+0.37%)
Mar 16, 2004	1.465	1.477	1.405	1.439	161,164	-0.02(-1.23%)
Mar 15, 2004	1.438	1.479	1.411	1.457	180,008	+0.02(+1.62%)
Mar 12, 2004	1.434	1.443	1.347	1.434	258,358	+0.01(+0.38%)
Mar 11, 2004	1.371	1.486	1.350	1.429	276,706	+0.02(+1.08%)
Mar 10, 2004	1.444	1.444	1.399	1.413	269,268	-0.02(-1.44%)
Mar 09, 2004	1.435	1.443	1.394	1.434	237,035	-0.00(-0.19%)
Mar 08, 2004	1.529	1.529	1.395	1.437	314,890	-0.08(-5.32%)
Mar 05, 2004	1.515	1.524	1.479	1.517	355,057	-0.01(-0.41%)
Mar 04, 2004	1.518	1.566	1.479	1.524	460,185	+0.01(+0.60%)
Mar 03, 2004	1.518	1.518	1.393	1.515	358,032	+0.00(+0.23%)
Mar 02, 2004	1.521	1.614	1.456	1.511	903,511	+0.56(+59.39%)