Computer Programs (NQ: CPSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.56	19.78	19.04	19.56	114,308	-0.03(-0.14%)
Nov 26, 2008	18.27	19.66	17.32	19.59	454,781	+0.97(+5.22%)
Nov 25, 2008	18.60	18.79	17.93	18.62	603,530	-0.66(-3.44%)
Nov 24, 2008	18.34	19.58	18.32	19.28	213,287	+0.99(+5.39%)
Nov 21, 2008	16.68	18.43	16.23	18.30	272,233	+0.87(+4.97%)
Nov 20, 2008	18.00	18.66	17.31	17.43	323,763	-0.76(-4.15%)
Nov 19, 2008	18.55	19.25	18.17	18.18	267,261	-0.42(-2.25%)
Nov 18, 2008	18.97	19.44	18.00	18.60	174,183	-0.27(-1.41%)
Nov 17, 2008	19.43	19.90	18.80	18.87	122,111	-0.64(-3.26%)
Nov 14, 2008	18.25	20.78	18.25	19.51	469,057	+0.90(+4.85%)
Nov 13, 2008	18.29	18.72	17.32	18.60	336,601	+0.21(+1.14%)
Nov 12, 2008	19.32	19.81	18.37	18.39	273,898	-1.10(-5.63%)
Nov 11, 2008	20.10	20.20	19.41	19.49	148,397	-0.85(-4.16%)
Nov 10, 2008	21.32	21.67	20.01	20.34	222,274	-0.74(-3.52%)
Nov 07, 2008	20.90	21.28	20.56	21.08	348,715	+0.00(+0.00%)
Nov 06, 2008	20.32	21.32	20.32	21.08	271,487	+0.81(+4.00%)
Nov 05, 2008	20.31	20.94	19.97	20.27	257,414	-0.01(-0.07%)
Nov 04, 2008	20.25	20.88	19.59	20.28	207,239	+0.27(+1.36%)
Nov 03, 2008	19.64	20.27	19.15	20.01	202,994	+0.65(+3.36%)
Oct 31, 2008	19.11	19.91	18.50	19.36	215,704	+0.06(+0.29%)
Oct 30, 2008	19.71	19.99	19.12	19.30	162,804	-0.15(-0.76%)
Oct 29, 2008	19.99	20.25	19.18	19.45	446,359	-0.15(-0.78%)
Oct 28, 2008	18.14	19.78	17.58	19.60	320,226	+1.84(+10.35%)
Oct 27, 2008	17.31	18.67	17.13	17.76	192,012	+0.20(+1.11%)
Oct 24, 2008	17.52	19.06	16.81	17.57	262,150	-1.43(-7.51%)
Oct 23, 2008	19.32	19.71	18.46	18.99	277,004	-0.49(-2.51%)
Oct 22, 2008	19.07	19.87	18.82	19.48	322,695	+0.11(+0.58%)
Oct 21, 2008	19.10	19.85	19.10	19.37	182,882	-0.17(-0.86%)
Oct 20, 2008	17.95	19.82	17.60	19.54	282,177	+1.06(+5.75%)
Oct 17, 2008	19.95	19.95	18.18	18.48	256,701	-2.01(-9.79%)
Oct 16, 2008	17.48	20.62	17.32	20.48	348,192	+3.11(+17.91%)
Oct 15, 2008	17.44	18.35	17.28	17.37	198,452	-0.36(-2.01%)
Oct 14, 2008	16.90	18.05	16.90	17.73	107,224	+1.01(+6.02%)
Oct 13, 2008	16.36	16.86	15.81	16.72	164,440	+0.64(+4.00%)
Oct 10, 2008	15.73	16.84	15.13	16.08	177,976	-0.33(-2.00%)
Oct 09, 2008	18.78	18.79	16.20	16.41	166,994	-2.27(-12.13%)
Oct 08, 2008	18.25	19.26	17.69	18.67	253,987	-0.08(-0.41%)
Oct 07, 2008	19.58	19.86	18.62	18.75	196,793	-0.80(-4.11%)
Oct 06, 2008	19.04	20.04	18.65	19.55	172,607	+0.17(+0.87%)
Oct 03, 2008	20.04	20.20	19.26	19.39	178,065	-0.57(-2.84%)
Oct 02, 2008	20.32	20.81	19.78	19.95	113,356	-0.52(-2.56%)
Oct 01, 2008	19.95	20.84	19.26	20.48	109,454	+0.24(+1.17%)
Sep 30, 2008	19.40	20.30	19.40	20.24	144,116	+0.84(+4.32%)
Sep 29, 2008	20.02	20.67	19.40	19.40	176,181	-0.75(-3.71%)
Sep 26, 2008	19.74	20.25	19.27	20.15	121,066	-0.01(-0.03%)
Sep 25, 2008	19.92	20.45	19.22	20.16	502,721	+0.22(+1.09%)
Sep 24, 2008	18.69	20.28	18.59	19.94	245,334	+1.21(+6.46%)
Sep 23, 2008	18.20	18.93	18.00	18.73	90,304	+0.44(+2.41%)
Sep 22, 2008	17.89	19.06	17.81	18.29	127,220	+0.34(+1.87%)
Sep 19, 2008	18.37	19.95	16.34	17.95	389,620	+0.83(+4.86%)
Sep 18, 2008	20.16	20.83	15.43	17.12	309,822	-2.64(-13.34%)
Sep 17, 2008	20.67	20.80	19.76	19.76	156,475	-1.14(-5.45%)
Sep 16, 2008	20.18	20.97	19.60	20.90	363,687	+0.93(+4.66%)
Sep 15, 2008	19.51	20.25	19.07	19.97	272,600	+0.73(+3.78%)
Sep 12, 2008	19.35	19.62	19.05	19.24	74,641	-0.33(-1.68%)
Sep 11, 2008	19.28	19.58	18.85	19.57	125,367	+0.01(+0.07%)
Sep 10, 2008	19.53	19.58	18.96	19.55	108,904	+0.24(+1.27%)
Sep 09, 2008	19.27	19.64	18.86	19.31	276,004	-0.01(-0.07%)
Sep 08, 2008	18.77	19.58	18.40	19.32	53,682	+0.56(+2.98%)
Sep 05, 2008	18.69	19.05	18.55	18.76	48,469	-0.04(-0.22%)
Sep 04, 2008	19.31	19.31	18.70	18.81	50,772	-0.70(-3.58%)
Sep 03, 2008	19.23	19.60	19.06	19.51	106,158	+0.16(+0.83%)