Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	52.00	52.00	50.50	50.64	56,000	-1.06(-2.05%)
Oct 28, 2004	51.50	52.10	50.93	51.70	165,600	+0.72(+1.41%)
Oct 27, 2004	50.30	51.30	49.52	50.98	159,200	+1.52(+3.07%)
Oct 26, 2004	49.38	49.91	48.50	49.46	225,600	-0.29(-0.58%)
Oct 25, 2004	50.10	50.50	49.64	49.75	158,400	-0.43(-0.86%)
Oct 22, 2004	49.30	50.65	49.30	50.18	240,800	+0.34(+0.68%)
Oct 21, 2004	48.50	49.84	48.50	49.84	89,600	+0.89(+1.82%)
Oct 20, 2004	48.50	48.95	48.10	48.95	123,200	+0.37(+0.76%)
Oct 19, 2004	49.25	49.74	48.27	48.58	184,000	-0.51(-1.04%)
Oct 18, 2004	49.01	49.74	49.00	49.09	144,000	-0.37(-0.75%)
Oct 15, 2004	50.43	50.43	49.02	49.46	166,400	-0.44(-0.88%)
Oct 14, 2004	49.24	50.36	49.21	49.90	220,800	-0.24(-0.48%)
Oct 13, 2004	49.25	50.30	49.25	50.14	146,400	+0.89(+1.81%)
Oct 12, 2004	49.90	50.30	49.25	49.25	432,800	-0.68(-1.36%)
Oct 11, 2004	50.51	50.57	49.77	49.93	283,200	-0.52(-1.03%)
Oct 08, 2004	52.58	52.58	50.43	50.45	340,800	-1.35(-2.61%)
Oct 07, 2004	52.50	53.43	51.80	51.80	164,000	-1.23(-2.32%)
Oct 06, 2004	52.51	53.17	52.30	53.03	210,400	+0.46(+0.88%)
Oct 05, 2004	52.75	53.30	52.16	52.57	667,200	-0.18(-0.34%)
Oct 04, 2004	51.64	53.04	51.25	52.75	630,400	+1.38(+2.69%)
Oct 01, 2004	50.65	51.50	50.39	51.37	206,400	+0.86(+1.70%)
Sep 30, 2004	49.66	50.60	49.66	50.51	81,600	-0.09(-0.18%)
Sep 29, 2004	49.97	50.81	49.59	50.60	76,800	+0.70(+1.40%)
Sep 28, 2004	50.20	50.28	49.58	49.90	518,400	-0.07(-0.14%)
Sep 27, 2004	49.90	50.35	49.61	49.97	156,000	+0.03(+0.06%)
Sep 24, 2004	50.81	51.18	49.92	49.94	148,000	-0.82(-1.62%)
Sep 23, 2004	50.30	51.40	49.91	50.76	484,800	+0.65(+1.30%)
Sep 22, 2004	50.41	50.44	49.62	50.11	232,800	-0.89(-1.75%)
Sep 21, 2004	50.95	51.40	50.04	51.00	184,800	+0.59(+1.17%)
Sep 20, 2004	50.12	50.99	49.63	50.41	508,000	-0.10(-0.20%)
Sep 17, 2004	50.34	50.89	49.80	50.51	262,400	+0.12(+0.24%)
Sep 16, 2004	51.21	51.21	49.62	50.39	440,000	-0.46(-0.90%)
Sep 15, 2004	48.61	50.85	48.61	50.85	578,400	+1.68(+3.42%)
Sep 14, 2004	49.00	49.50	49.00	49.17	169,600	+0.23(+0.47%)
Sep 13, 2004	48.51	49.01	48.00	48.94	162,400	+0.94(+1.96%)
Sep 10, 2004	47.84	49.49	47.25	48.00	269,600	-0.50(-1.03%)
Sep 09, 2004	47.80	48.96	47.66	48.50	597,600	+0.70(+1.46%)
Sep 08, 2004	48.00	48.60	47.13	47.80	424,000	-0.20(-0.42%)
Sep 07, 2004	47.01	48.79	47.01	48.00	214,400	+0.58(+1.22%)
Sep 03, 2004	49.45	49.45	47.00	47.42	244,800	-1.67(-3.40%)
Sep 02, 2004	48.31	50.07	48.29	49.09	216,800	+0.00(+0.00%)
Sep 01, 2004	47.59	49.41	47.59	49.09	364,800	+1.45(+3.04%)
Aug 31, 2004	48.08	48.26	47.25	47.64	179,200	-0.37(-0.77%)
Aug 30, 2004	48.50	48.77	47.50	48.01	206,400	-0.76(-1.56%)
Aug 27, 2004	48.02	48.98	48.02	48.77	182,400	+0.38(+0.79%)
Aug 26, 2004	49.38	49.38	48.02	48.39	983,200	-0.47(-0.96%)
Aug 25, 2004	52.48	52.48	48.13	48.86	1,193,600	-2.94(-5.68%)
Aug 24, 2004	53.43	54.30	51.50	51.80	962,400	-1.66(-3.11%)
Aug 23, 2004	52.97	55.50	52.85	53.46	594,400	+0.86(+1.63%)
Aug 20, 2004	51.95	52.85	51.40	52.60	157,600	+0.80(+1.54%)
Aug 19, 2004	49.94	52.45	49.50	51.80	613,600	+45.70(+749.53%)
Aug 17, 2004	6.000	6.101	5.914	6.098	56,100	+0.14(+2.39%)
Aug 16, 2004	5.997	6.100	5.878	5.955	14,600	-0.04(-0.58%)
Aug 13, 2004	6.000	6.000	5.912	5.990	9,900	+0.05(+0.88%)
Aug 12, 2004	6.061	6.061	5.906	5.938	12,700	-0.06(-0.98%)
Aug 11, 2004	5.944	6.018	5.871	5.996	14,000	-0.04(-0.58%)
Aug 10, 2004	5.978	6.079	5.901	6.031	18,200	+0.08(+1.28%)
Aug 09, 2004	6.125	6.125	5.846	5.955	25,800	-0.07(-1.12%)
Aug 06, 2004	6.104	6.220	6.018	6.022	61,700	-0.16(-2.61%)
Aug 05, 2004	6.125	6.207	6.015	6.184	61,100	+0.13(+2.19%)
Aug 04, 2004	5.990	6.164	5.787	6.051	42,400	+0.17(+2.83%)
Aug 03, 2004	5.888	6.165	5.810	5.885	77,466	+0.13(+2.32%)