Chemed Inc (NY: CHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.98	34.21	33.73	34.18	123,169	+0.13(+0.38%)
Nov 29, 2006	34.00	34.07	33.69	34.05	157,437	+0.28(+0.84%)
Nov 28, 2006	33.61	33.99	33.37	33.77	140,248	+0.06(+0.19%)
Nov 27, 2006	33.95	33.99	33.57	33.70	280,168	-0.48(-1.39%)
Nov 24, 2006	33.69	34.21	33.55	34.18	55,508	+0.21(+0.62%)
Nov 22, 2006	34.16	34.16	33.68	33.97	162,911	-0.20(-0.59%)
Nov 21, 2006	34.02	34.23	33.74	34.17	223,675	+0.21(+0.62%)
Nov 20, 2006	33.70	34.21	33.70	33.96	170,794	-0.06(-0.19%)
Nov 17, 2006	34.16	34.20	33.67	34.02	176,487	-0.16(-0.48%)
Nov 16, 2006	34.02	34.21	33.57	34.19	402,462	+0.39(+1.16%)
Nov 15, 2006	33.90	34.05	33.65	33.80	209,770	-0.20(-0.59%)
Nov 14, 2006	33.38	34.06	33.01	34.00	103,024	+0.72(+2.17%)
Nov 13, 2006	33.06	33.57	32.95	33.27	146,160	+0.12(+0.36%)
Nov 10, 2006	32.24	33.22	32.24	33.16	207,800	+0.90(+2.80%)
Nov 09, 2006	32.61	32.73	31.91	32.25	228,930	-0.27(-0.84%)
Nov 08, 2006	32.23	32.79	32.01	32.53	149,335	+0.07(+0.23%)
Nov 07, 2006	32.31	32.84	32.00	32.45	747,226	+0.04(+0.11%)
Nov 06, 2006	32.33	32.88	32.02	32.42	337,647	+0.18(+0.57%)
Nov 03, 2006	32.05	32.31	31.99	32.23	296,810	+0.26(+0.83%)
Nov 02, 2006	31.77	32.21	31.69	31.97	284,219	+0.00(+0.00%)
Nov 01, 2006	32.56	32.88	31.92	31.97	422,826	-0.45(-1.38%)
Oct 31, 2006	33.43	33.54	32.12	32.42	269,549	-0.85(-2.55%)
Oct 30, 2006	33.80	33.80	32.46	33.27	337,538	-0.81(-2.39%)
Oct 27, 2006	32.79	34.71	31.98	34.08	794,304	+2.02(+6.30%)
Oct 26, 2006	32.01	32.21	31.90	32.06	301,627	+0.09(+0.29%)
Oct 25, 2006	31.75	32.28	31.58	31.97	304,474	+0.06(+0.20%)
Oct 24, 2006	31.29	31.98	31.16	31.90	374,106	+0.46(+1.45%)
Oct 23, 2006	31.74	32.01	31.34	31.45	251,046	-0.52(-1.63%)
Oct 20, 2006	32.18	32.18	31.76	31.97	373,668	-0.05(-0.17%)
Oct 19, 2006	31.82	32.64	31.75	32.02	201,997	+0.03(+0.09%)
Oct 18, 2006	32.42	32.84	31.99	32.00	218,748	-0.29(-0.91%)
Oct 17, 2006	31.79	32.42	31.51	32.29	171,780	-0.17(-0.53%)
Oct 16, 2006	31.81	32.91	31.79	32.46	406,403	+0.49(+1.54%)
Oct 13, 2006	31.28	32.16	31.25	31.97	415,381	+0.71(+2.28%)
Oct 12, 2006	30.53	31.31	30.47	31.26	301,408	+0.82(+2.70%)
Oct 11, 2006	30.10	30.78	29.96	30.43	221,266	+0.22(+0.73%)
Oct 10, 2006	30.14	30.37	29.91	30.21	311,262	+0.07(+0.24%)
Oct 09, 2006	30.08	30.36	29.68	30.14	587,161	+0.07(+0.24%)
Oct 06, 2006	30.10	30.23	29.71	30.07	395,674	-0.23(-0.75%)
Oct 05, 2006	29.05	30.40	28.95	30.30	1,047,650	+1.11(+3.79%)
Oct 04, 2006	27.86	29.22	27.82	29.19	1,411,355	+1.80(+6.57%)
Oct 03, 2006	27.95	28.26	27.35	27.39	806,676	-0.23(-0.83%)
Oct 02, 2006	29.16	29.23	27.17	27.62	1,544,596	-1.85(-6.26%)
Sep 29, 2006	30.16	30.62	28.80	29.47	4,503,833	-6.10(-17.15%)
Sep 28, 2006	35.62	35.83	35.25	35.57	167,948	-0.03(-0.08%)
Sep 27, 2006	35.30	35.71	35.14	35.59	247,323	+0.22(+0.62%)
Sep 26, 2006	34.71	35.56	34.40	35.38	161,926	+0.71(+2.06%)
Sep 25, 2006	34.25	35.06	34.18	34.66	139,263	+0.49(+1.44%)
Sep 22, 2006	34.62	34.64	33.97	34.17	209,113	-0.51(-1.47%)
Sep 21, 2006	35.55	35.55	34.59	34.68	243,382	-0.91(-2.57%)
Sep 20, 2006	35.28	35.78	35.24	35.59	155,904	+0.41(+1.17%)
Sep 19, 2006	35.13	35.18	34.33	35.18	253,892	+0.05(+0.16%)
Sep 18, 2006	35.38	36.03	35.07	35.13	217,106	-0.95(-2.63%)
Sep 15, 2006	36.39	36.49	35.80	36.08	304,583	+0.23(+0.64%)
Sep 14, 2006	36.35	36.42	35.60	35.85	163,897	-0.58(-1.60%)
Sep 13, 2006	36.09	36.54	36.08	36.43	479,867	+0.26(+0.73%)
Sep 12, 2006	35.39	36.31	35.27	36.17	260,352	+0.71(+2.01%)
Sep 11, 2006	35.03	35.80	34.98	35.46	164,663	+0.29(+0.83%)
Sep 08, 2006	35.10	35.26	34.86	35.16	339,071	+0.06(+0.18%)
Sep 07, 2006	35.62	35.75	35.07	35.10	239,003	-0.57(-1.59%)
Sep 06, 2006	36.12	36.17	35.59	35.67	176,049	-0.59(-1.64%)
Sep 05, 2006	36.08	36.32	35.64	36.26	111,235	+0.12(+0.33%)