Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	65.11	67.84	65.01	66.85	848,800	+1.76(+2.70%)
Oct 28, 2005	63.94	65.09	62.09	65.09	669,200	+1.48(+2.33%)
Oct 27, 2005	66.65	66.65	63.24	63.61	819,600	-3.23(-4.83%)
Oct 26, 2005	67.20	68.20	66.67	66.84	644,000	-0.13(-0.19%)
Oct 25, 2005	67.41	68.49	66.50	66.97	736,000	-0.13(-0.19%)
Oct 24, 2005	64.10	67.85	63.90	67.10	1,100,000	+3.42(+5.37%)
Oct 21, 2005	63.77	64.97	63.37	63.68	466,400	+0.33(+0.52%)
Oct 20, 2005	63.20	64.80	62.20	63.35	548,400	-0.35(-0.55%)
Oct 19, 2005	63.88	64.41	62.35	63.70	994,800	-0.51(-0.79%)
Oct 18, 2005	65.69	65.96	63.70	64.21	670,800	-1.18(-1.80%)
Oct 17, 2005	64.93	65.63	64.38	65.39	360,400	+0.55(+0.85%)
Oct 14, 2005	65.42	65.80	64.02	64.84	511,600	-0.21(-0.32%)
Oct 13, 2005	62.53	65.24	62.35	65.05	1,068,000	+1.83(+2.89%)
Oct 12, 2005	64.75	65.00	62.70	63.22	1,513,600	-1.84(-2.83%)
Oct 11, 2005	66.64	66.84	64.25	65.06	1,212,800	-1.09(-1.65%)
Oct 10, 2005	68.89	68.89	65.61	66.15	1,011,200	-2.08(-3.05%)
Oct 07, 2005	68.54	69.28	67.62	68.23	414,800	+0.30(+0.44%)
Oct 06, 2005	67.82	69.78	66.66	67.93	1,147,600	-0.20(-0.29%)
Oct 05, 2005	70.66	71.29	67.80	68.13	1,519,200	-2.84(-4.00%)
Oct 04, 2005	74.10	74.17	70.54	70.97	1,456,000	-2.86(-3.87%)
Oct 03, 2005	69.35	73.99	69.35	73.83	2,171,200	+4.74(+6.86%)
Sep 30, 2005	70.26	70.26	68.88	69.09	497,600	-0.26(-0.37%)
Sep 29, 2005	68.65	70.47	68.20	69.35	980,400	+1.23(+1.81%)
Sep 28, 2005	68.45	69.89	67.59	68.12	722,800	-0.26(-0.38%)
Sep 27, 2005	67.32	69.00	67.00	68.38	365,600	+0.89(+1.32%)
Sep 26, 2005	68.44	69.31	67.01	67.49	705,600	+0.18(+0.27%)
Sep 23, 2005	64.18	67.72	64.10	67.31	942,000	+2.97(+4.62%)
Sep 22, 2005	64.25	64.79	62.37	64.34	918,800	-0.21(-0.33%)
Sep 21, 2005	65.86	65.96	64.25	64.55	933,200	-1.75(-2.64%)
Sep 20, 2005	67.72	67.75	65.53	66.30	848,400	-1.97(-2.89%)
Sep 19, 2005	67.25	68.90	67.22	68.27	652,800	+1.02(+1.52%)
Sep 16, 2005	67.13	67.94	66.22	67.25	594,400	-0.05(-0.07%)
Sep 15, 2005	65.61	67.93	65.61	67.30	836,800	+1.51(+2.30%)
Sep 14, 2005	66.90	67.06	65.04	65.79	1,165,600	-1.27(-1.89%)
Sep 13, 2005	68.51	68.51	66.67	67.06	791,200	-1.58(-2.30%)
Sep 12, 2005	68.60	69.97	68.05	68.64	759,200	-0.52(-0.75%)
Sep 09, 2005	71.15	71.15	68.06	69.16	1,136,400	-1.99(-2.80%)
Sep 08, 2005	70.00	71.70	70.00	71.15	1,027,200	+1.05(+1.50%)
Sep 07, 2005	68.08	70.67	68.00	70.10	1,850,400	+2.32(+3.42%)
Sep 06, 2005	65.22	68.10	64.30	67.78	1,346,800	+3.49(+5.43%)
Sep 02, 2005	65.41	65.94	64.03	64.29	446,400	-1.02(-1.56%)
Sep 01, 2005	65.20	65.60	64.56	65.31	372,000	+0.31(+0.48%)
Aug 31, 2005	64.90	65.49	63.80	65.00	600,000	+0.30(+0.46%)
Aug 30, 2005	64.45	64.93	64.04	64.70	474,800	+0.26(+0.40%)
Aug 29, 2005	63.35	64.50	62.05	64.44	508,800	+0.79(+1.24%)
Aug 26, 2005	63.57	64.36	63.28	63.65	422,400	-0.63(-0.98%)
Aug 25, 2005	64.89	64.94	64.06	64.28	365,200	-0.58(-0.89%)
Aug 24, 2005	64.20	65.95	64.00	64.86	477,200	-0.15(-0.23%)
Aug 23, 2005	65.72	66.25	64.33	65.01	562,800	-0.34(-0.52%)
Aug 22, 2005	66.35	66.80	63.68	65.35	1,428,800	-0.46(-0.70%)
Aug 19, 2005	62.78	66.18	62.78	65.81	1,666,000	+2.36(+3.72%)
Aug 18, 2005	63.55	64.46	59.55	63.45	3,364,000	-0.81(-1.26%)
Aug 17, 2005	66.83	67.02	63.30	64.26	2,435,600	-3.05(-4.53%)
Aug 16, 2005	69.87	69.87	67.07	67.31	1,097,600	-2.19(-3.15%)
Aug 15, 2005	67.39	69.70	66.59	69.50	1,539,600	+2.01(+2.98%)
Aug 12, 2005	68.96	68.99	66.15	67.49	1,076,000	-1.32(-1.92%)
Aug 11, 2005	68.00	69.47	67.11	68.81	1,732,000	+2.67(+4.04%)
Aug 10, 2005	65.89	66.14	65.20	66.14	1,780,000	+0.54(+0.82%)
Aug 09, 2005	65.35	65.69	64.77	65.60	685,600	+0.71(+1.09%)
Aug 08, 2005	66.32	67.20	64.23	64.89	1,738,000	-1.19(-1.80%)
Aug 05, 2005	65.76	67.95	65.00	66.08	2,615,200	-0.10(-0.15%)
Aug 04, 2005	64.29	66.55	61.60	66.18	4,473,600	+4.59(+7.45%)
Aug 03, 2005	64.00	64.30	61.05	61.59	2,262,000	-1.41(-2.24%)
Aug 02, 2005	61.31	64.20	61.31	63.00	2,444,000	+2.14(+3.52%)