Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.95	23.22	22.68	23.20	1,621,190	+0.35(+1.55%)
Nov 29, 2007	22.77	22.95	22.48	22.84	1,142,976	-0.08(-0.34%)
Nov 28, 2007	22.71	23.00	22.69	22.92	1,264,550	+0.25(+1.11%)
Nov 27, 2007	21.91	22.72	21.85	22.67	1,504,974	+0.80(+3.66%)
Nov 26, 2007	22.16	22.22	21.76	21.87	1,354,611	-0.29(-1.31%)
Nov 23, 2007	22.15	22.33	21.96	22.16	1,002,795	+0.07(+0.30%)
Nov 21, 2007	22.57	22.63	21.83	22.09	4,970,850	-0.69(-3.01%)
Nov 20, 2007	22.91	23.11	22.35	22.78	1,584,842	-0.13(-0.56%)
Nov 19, 2007	22.82	22.95	22.61	22.91	970,160	+0.06(+0.26%)
Nov 16, 2007	22.94	23.17	22.65	22.85	1,082,969	+0.07(+0.29%)
Nov 15, 2007	22.69	23.14	22.58	22.78	1,526,481	+0.11(+0.48%)
Nov 14, 2007	23.14	23.23	22.65	22.67	1,596,149	-0.42(-1.83%)
Nov 13, 2007	23.60	23.91	22.96	23.10	2,285,384	-0.43(-1.83%)
Nov 12, 2007	23.15	23.89	23.15	23.53	2,144,935	+0.36(+1.54%)
Nov 09, 2007	23.28	23.73	23.17	23.17	1,818,779	-0.46(-1.94%)
Nov 08, 2007	23.62	23.86	23.31	23.63	2,478,128	-0.07(-0.28%)
Nov 07, 2007	24.12	24.25	23.50	23.70	2,192,265	-0.54(-2.23%)
Nov 06, 2007	24.51	24.51	24.11	24.24	1,768,511	-0.27(-1.09%)
Nov 05, 2007	24.11	24.60	24.10	24.51	1,397,451	+0.05(+0.19%)
Nov 02, 2007	24.34	24.52	23.90	24.46	2,015,736	+0.40(+1.66%)