Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.589	3.812	3.581	3.796	117,700	+0.22(+6.19%)
Apr 29, 2003	3.351	3.580	3.349	3.575	209,500	+0.24(+7.04%)
Apr 28, 2003	3.256	3.350	3.251	3.340	85,800	+0.15(+4.66%)
Apr 25, 2003	3.200	3.288	3.185	3.191	29,000	+0.01(+0.27%)
Apr 24, 2003	3.291	3.291	3.183	3.183	22,800	-0.08(-2.34%)
Apr 23, 2003	3.300	3.306	3.259	3.259	49,400	-0.04(-1.14%)
Apr 22, 2003	3.250	3.300	3.228	3.296	30,700	+0.05(+1.47%)
Apr 21, 2003	3.263	3.308	3.232	3.249	51,900	-0.00(-0.04%)
Apr 17, 2003	3.189	3.256	3.163	3.250	41,700	+0.06(+1.76%)
Apr 16, 2003	3.250	3.257	3.188	3.194	28,200	-0.05(-1.58%)
Apr 15, 2003	3.243	3.275	3.231	3.245	41,400	+0.00(+0.12%)
Apr 14, 2003	3.219	3.270	3.189	3.241	72,400	+0.05(+1.69%)
Apr 11, 2003	3.220	3.237	3.167	3.188	33,400	-0.01(-0.39%)
Apr 10, 2003	3.130	3.209	3.110	3.200	39,500	+0.02(+0.47%)
Apr 09, 2003	3.145	3.219	3.136	3.185	47,800	+0.05(+1.68%)
Apr 08, 2003	3.019	3.217	3.019	3.132	98,900	+0.13(+4.42%)
Apr 07, 2003	2.985	3.000	2.938	3.000	70,400	+0.07(+2.43%)
Apr 04, 2003	2.938	3.000	2.812	2.929	94,800	-0.02(-0.64%)
Apr 03, 2003	3.224	3.312	2.874	2.947	282,200	-0.32(-9.72%)
Apr 02, 2003	3.281	3.405	3.229	3.265	143,900	-0.00(-0.11%)
Apr 01, 2003	3.219	3.280	3.206	3.269	58,700	+0.08(+2.51%)
Mar 31, 2003	3.186	3.225	3.135	3.189	29,000	-0.03(-0.93%)
Mar 28, 2003	3.135	3.225	3.110	3.219	17,480	+0.03(+1.02%)
Mar 27, 2003	3.175	3.188	3.125	3.186	37,700	+0.01(+0.24%)
Mar 26, 2003	3.188	3.211	3.156	3.179	32,700	-0.01(-0.27%)
Mar 25, 2003	3.169	3.188	3.144	3.188	42,800	+0.04(+1.39%)
Mar 24, 2003	3.038	3.169	3.031	3.144	60,668	+0.01(+0.28%)
Mar 21, 2003	3.070	3.164	2.967	3.135	97,515	+0.15(+4.89%)
Mar 20, 2003	3.025	3.056	2.925	2.989	46,080	-0.01(-0.37%)
Mar 19, 2003	2.949	3.036	2.919	3.000	53,530	+0.12(+4.35%)
Mar 18, 2003	2.844	2.891	2.781	2.875	94,000	+0.12(+4.55%)
Mar 17, 2003	2.769	2.794	2.737	2.750	90,800	+0.02(+0.69%)
Mar 14, 2003	2.756	2.800	2.725	2.731	55,700	+0.00(+0.14%)
Mar 13, 2003	2.701	2.744	2.700	2.728	72,000	+0.02(+0.79%)
Mar 12, 2003	2.750	2.750	2.700	2.706	49,800	-0.02(-0.69%)
Mar 11, 2003	2.737	2.752	2.708	2.725	39,900	-0.02(-0.68%)
Mar 10, 2003	2.799	2.800	2.734	2.744	50,600	+0.00(+0.18%)
Mar 07, 2003	2.743	2.794	2.701	2.739	37,500	+0.02(+0.74%)
Mar 06, 2003	2.755	2.784	2.681	2.719	53,900	-0.05(-1.81%)
Mar 05, 2003	2.763	2.825	2.681	2.769	90,500	-0.06(-1.99%)
Mar 04, 2003	3.055	3.056	2.812	2.825	79,000	-0.24(-7.76%)
Mar 03, 2003	3.186	3.188	3.031	3.062	54,800	-0.10(-3.26%)
Feb 28, 2003	3.272	3.294	3.144	3.166	33,400	-0.11(-3.41%)
Feb 27, 2003	3.312	3.325	3.256	3.277	37,400	-0.03(-0.84%)
Feb 26, 2003	3.237	3.312	3.237	3.305	41,800	+0.03(+1.04%)
Feb 25, 2003	3.225	3.271	3.195	3.271	35,400	+0.02(+0.46%)
Feb 24, 2003	3.235	3.260	3.209	3.256	42,000	+0.03(+1.01%)
Feb 21, 2003	3.250	3.250	3.209	3.224	26,900	-0.01(-0.42%)
Feb 20, 2003	3.275	3.275	3.236	3.237	20,100	-0.03(-0.84%)
Feb 19, 2003	3.237	3.279	3.190	3.265	95,600	+0.03(+0.97%)
Feb 18, 2003	3.131	3.237	3.131	3.234	77,900	+0.09(+2.86%)
Feb 14, 2003	3.161	3.161	3.121	3.144	10,500	-0.01(-0.35%)
Feb 13, 2003	3.125	3.159	3.064	3.155	21,300	+0.03(+0.88%)
Feb 12, 2003	3.050	3.159	3.045	3.127	45,000	+0.04(+1.21%)
Feb 11, 2003	2.919	3.091	2.919	3.090	65,700	+0.17(+5.96%)
Feb 10, 2003	3.114	3.124	2.881	2.916	95,300	-0.20(-6.34%)
Feb 07, 2003	3.216	3.216	3.114	3.114	31,200	-0.07(-2.16%)
Feb 06, 2003	3.125	3.216	3.120	3.183	45,400	+0.02(+0.48%)
Feb 05, 2003	3.125	3.167	3.120	3.167	30,700	+0.03(+0.91%)
Feb 04, 2003	3.163	3.169	3.094	3.139	56,700	-0.02(-0.75%)