Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	80.00	81.98	79.08	80.83	925,600	+2.49(+3.18%)
Feb 25, 2005	76.89	78.48	75.56	78.34	560,000	+2.06(+2.70%)
Feb 24, 2005	75.80	76.28	74.21	76.28	387,200	+0.78(+1.03%)
Feb 23, 2005	75.33	76.25	73.98	75.50	520,800	-0.15(-0.20%)
Feb 22, 2005	76.20	77.99	71.67	75.65	1,632,800	-3.56(-4.49%)
Feb 18, 2005	80.18	80.52	78.90	79.21	461,600	-1.70(-2.10%)
Feb 17, 2005	80.15	81.63	79.25	80.91	578,400	+1.31(+1.65%)
Feb 16, 2005	82.25	82.69	78.90	79.60	880,000	-2.40(-2.93%)
Feb 15, 2005	79.73	82.85	78.21	82.00	989,600	+2.74(+3.46%)
Feb 14, 2005	78.96	79.71	77.35	79.26	1,039,200	+1.91(+2.47%)
Feb 11, 2005	78.49	79.94	77.07	77.35	778,400	-0.93(-1.19%)
Feb 10, 2005	77.26	80.75	76.92	78.28	1,241,600	+2.33(+3.07%)
Feb 09, 2005	76.00	79.38	75.09	75.95	1,013,600	-0.05(-0.07%)
Feb 08, 2005	72.56	76.74	70.50	76.00	1,114,400	+5.08(+7.16%)
Feb 07, 2005	73.12	73.12	69.28	70.92	918,400	-0.07(-0.10%)
Feb 04, 2005	70.92	72.03	68.47	70.99	620,000	+0.37(+0.52%)
Feb 03, 2005	72.49	72.88	68.27	70.62	708,800	+0.77(+1.10%)
Feb 02, 2005	69.73	70.75	69.10	69.85	482,400	+0.71(+1.03%)
Feb 01, 2005	69.25	69.35	68.43	69.14	652,000	+1.45(+2.14%)
Jan 31, 2005	66.25	68.29	66.00	67.69	512,800	+3.19(+4.95%)
Jan 28, 2005	64.20	65.33	63.62	64.50	394,400	+0.17(+0.26%)
Jan 27, 2005	63.00	64.83	61.74	64.33	359,200	+1.75(+2.80%)
Jan 26, 2005	61.31	62.92	61.00	62.58	227,200	+1.28(+2.09%)
Jan 25, 2005	60.14	62.14	60.13	61.30	257,600	+1.10(+1.83%)
Jan 24, 2005	59.90	61.55	59.79	60.20	196,000	+0.18(+0.30%)
Jan 21, 2005	60.59	60.59	58.71	60.02	181,600	-0.77(-1.27%)
Jan 20, 2005	62.39	62.39	60.41	60.79	146,400	-1.59(-2.55%)
Jan 19, 2005	61.50	62.90	60.98	62.38	312,000	+1.43(+2.35%)
Jan 18, 2005	59.83	61.21	59.58	60.95	332,800	+1.17(+1.96%)
Jan 14, 2005	58.39	60.10	58.25	59.78	164,800	+1.80(+3.10%)
Jan 13, 2005	56.56	59.05	56.56	57.98	198,400	+1.14(+2.01%)
Jan 12, 2005	56.50	57.45	55.80	56.84	275,200	+0.58(+1.03%)
Jan 11, 2005	60.20	60.20	56.20	56.26	607,200	-3.52(-5.89%)
Jan 10, 2005	60.10	60.59	59.46	59.78	192,000	-0.29(-0.48%)
Jan 07, 2005	62.20	62.26	60.00	60.07	280,000	-1.37(-2.23%)
Jan 06, 2005	61.75	62.83	61.44	61.44	237,600	-0.02(-0.03%)
Jan 05, 2005	61.04	62.35	60.39	61.46	365,600	+0.99(+1.64%)
Jan 04, 2005	61.85	62.88	59.76	60.47	460,000	-0.08(-0.13%)
Jan 03, 2005	60.39	61.00	59.97	60.55	365,600	+0.75(+1.25%)
Dec 31, 2004	59.42	60.49	59.41	59.80	196,000	+0.58(+0.98%)
Dec 30, 2004	58.75	59.22	58.60	59.22	158,400	+0.66(+1.13%)
Dec 29, 2004	58.75	58.80	58.06	58.56	148,000	+0.21(+0.36%)
Dec 28, 2004	58.15	58.35	57.34	58.35	236,800	+1.19(+2.08%)
Dec 27, 2004	57.00	57.91	57.00	57.16	191,200	-0.04(-0.07%)
Dec 23, 2004	57.80	58.28	56.78	57.20	311,200	-0.54(-0.94%)
Dec 22, 2004	57.90	58.00	57.02	57.74	294,400	+0.21(+0.37%)
Dec 21, 2004	58.40	58.91	57.08	57.53	502,400	-1.16(-1.98%)
Dec 20, 2004	59.60	60.18	58.03	58.69	334,400	-1.43(-2.38%)
Dec 17, 2004	61.15	61.31	59.50	60.12	156,000	-0.26(-0.43%)
Dec 16, 2004	60.60	60.83	60.14	60.38	148,800	+0.09(+0.15%)
Dec 15, 2004	60.00	60.50	60.00	60.29	196,000	+0.09(+0.15%)
Dec 14, 2004	60.10	60.52	59.25	60.20	394,400	+0.23(+0.38%)
Dec 13, 2004	60.92	60.93	59.25	59.97	312,800	-0.23(-0.38%)
Dec 10, 2004	61.00	61.00	60.15	60.20	201,600	-0.10(-0.17%)
Dec 09, 2004	61.75	61.97	59.26	60.30	484,800	-2.00(-3.21%)
Dec 08, 2004	61.22	62.30	61.17	62.30	304,000	+0.74(+1.20%)
Dec 07, 2004	62.50	62.93	61.49	61.56	408,000	-0.63(-1.01%)
Dec 06, 2004	62.50	62.97	62.00	62.19	403,200	-0.31(-0.50%)
Dec 03, 2004	63.00	63.00	62.29	62.50	188,000	+0.26(+0.42%)
Dec 02, 2004	62.96	63.08	62.24	62.24	210,400	-0.30(-0.48%)