Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	44.06	48.46	44.06	47.58	1,372,400	+3.28(+7.40%)
Apr 28, 2005	49.00	49.01	43.75	44.30	2,714,000	-4.70(-9.59%)
Apr 27, 2005	51.14	51.14	47.01	49.00	1,504,400	-2.32(-4.52%)
Apr 26, 2005	52.90	52.95	50.50	51.32	708,800	-1.62(-3.06%)
Apr 25, 2005	50.48	53.00	50.48	52.94	940,800	+2.63(+5.23%)
Apr 22, 2005	52.94	53.00	50.00	50.31	955,600	-2.23(-4.24%)
Apr 21, 2005	50.00	52.90	49.81	52.54	1,325,600	+2.83(+5.69%)
Apr 20, 2005	50.82	51.03	49.65	49.71	704,400	-0.07(-0.14%)
Apr 19, 2005	48.00	50.50	47.85	49.78	692,000	+1.13(+2.32%)
Apr 18, 2005	48.71	49.50	46.91	48.65	792,000	-0.05(-0.10%)
Apr 15, 2005	50.98	51.43	48.18	48.70	1,043,600	-2.30(-4.51%)
Apr 14, 2005	50.31	51.84	50.20	51.00	1,113,200	+0.79(+1.57%)
Apr 13, 2005	50.68	50.68	49.05	50.21	595,600	+0.18(+0.36%)
Apr 12, 2005	49.75	50.50	48.26	50.03	900,400	+0.36(+0.72%)
Apr 11, 2005	50.15	51.25	47.52	49.67	1,503,200	+0.77(+1.57%)
Apr 08, 2005	48.35	50.35	48.35	48.90	1,314,400	+0.56(+1.16%)
Apr 07, 2005	46.31	48.60	46.31	48.34	1,326,000	+1.93(+4.16%)
Apr 06, 2005	45.00	47.25	44.97	46.41	1,233,600	+1.95(+4.39%)
Apr 05, 2005	42.59	45.62	42.09	44.46	990,000	+1.57(+3.66%)
Apr 04, 2005	44.39	44.47	40.84	42.89	1,176,800	-0.95(-2.17%)
Apr 01, 2005	42.66	44.00	42.66	43.84	532,000	+1.50(+3.54%)
Mar 31, 2005	44.30	44.41	41.39	42.34	1,235,200	-1.56(-3.55%)
Mar 30, 2005	42.08	44.25	41.80	43.90	1,484,800	+1.05(+2.45%)
Mar 29, 2005	48.30	48.75	42.25	42.85	2,231,200	-5.29(-10.99%)
Mar 28, 2005	46.88	48.90	46.50	48.14	1,245,600	-44.84(-48.23%)
Mar 24, 2005	90.79	93.20	90.51	92.98	460,000	+1.66(+1.82%)
Mar 23, 2005	92.46	92.87	90.45	91.32	464,800	-1.68(-1.81%)
Mar 22, 2005	93.45	93.45	91.00	93.00	409,600	-0.32(-0.34%)
Mar 21, 2005	92.81	93.50	90.28	93.32	690,400	+0.51(+0.55%)
Mar 18, 2005	96.14	96.16	91.14	92.81	1,072,800	-1.99(-2.10%)
Mar 17, 2005	93.75	96.22	92.54	94.80	1,274,400	+2.03(+2.19%)
Mar 16, 2005	93.50	94.84	91.02	92.77	842,400	-0.70(-0.75%)
Mar 15, 2005	91.37	94.31	90.70	93.47	1,211,200	+2.98(+3.29%)
Mar 14, 2005	90.52	90.88	89.06	90.49	979,200	+1.49(+1.67%)
Mar 11, 2005	89.30	91.00	86.70	89.00	1,204,000	-0.31(-0.35%)
Mar 10, 2005	91.48	91.50	86.00	89.31	1,760,000	-2.11(-2.31%)
Mar 09, 2005	90.00	94.44	89.27	91.42	1,442,400	+1.45(+1.61%)
Mar 08, 2005	89.91	90.72	88.29	89.97	593,600	+0.81(+0.91%)
Mar 07, 2005	86.50	91.40	86.50	89.16	1,331,200	+2.90(+3.36%)
Mar 04, 2005	83.60	87.25	83.50	86.26	1,256,800	+3.58(+4.33%)
Mar 03, 2005	83.82	84.59	82.20	82.68	604,000	-0.51(-0.61%)
Mar 02, 2005	84.83	84.94	82.50	83.19	527,200	-1.20(-1.42%)
Mar 01, 2005	80.75	85.00	80.67	84.39	1,080,000	+3.56(+4.40%)
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%)