Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	3.684	3.715	3.637	3.715	518,746	+0.04(+1.01%)
Mar 30, 2005	3.552	3.677	3.552	3.677	661,216	+0.10(+2.94%)
Mar 29, 2005	3.556	3.596	3.535	3.573	777,971	-0.02(-0.47%)
Mar 28, 2005	3.569	3.620	3.488	3.590	1,532,000	-0.04(-1.21%)
Mar 24, 2005	3.647	3.745	3.634	3.634	574,315	-0.01(-0.28%)
Mar 23, 2005	3.637	3.684	3.637	3.644	282,871	-0.03(-0.74%)
Mar 22, 2005	3.721	3.728	3.661	3.671	772,650	-0.03(-0.91%)
Mar 21, 2005	3.694	3.752	3.677	3.705	333,416	-0.06(-1.71%)
Mar 18, 2005	3.796	3.823	3.728	3.769	807,825	-0.03(-0.71%)
Mar 17, 2005	3.823	3.823	3.776	3.796	394,010	-0.01(-0.27%)
Mar 16, 2005	3.840	3.853	3.803	3.806	600,917	-0.00(-0.09%)
Mar 15, 2005	3.793	3.891	3.793	3.809	1,211,294	+0.03(+0.81%)
Mar 14, 2005	3.755	3.826	3.728	3.779	445,146	+0.02(+0.63%)
Mar 11, 2005	3.776	3.813	3.725	3.755	526,431	-0.04(-0.98%)
Mar 10, 2005	3.891	3.891	3.738	3.793	344,944	-0.03(-0.88%)
Mar 09, 2005	3.958	3.958	3.752	3.826	386,621	-0.14(-3.58%)
Mar 08, 2005	4.019	4.043	3.948	3.968	281,985	-0.03(-0.85%)
Mar 07, 2005	3.996	4.039	3.989	4.002	536,481	+0.03(+0.68%)
Mar 04, 2005	3.945	4.033	3.908	3.975	324,253	+0.07(+1.73%)
Mar 03, 2005	3.952	3.968	3.891	3.908	242,377	-0.04(-1.11%)
Mar 02, 2005	3.914	3.972	3.891	3.952	423,864	+0.00(+0.09%)