Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.500	7.550	7.230	7.390	387,100	-0.06(-0.81%)
May 27, 2004	7.480	7.620	7.270	7.450	608,000	+0.14(+1.92%)
May 26, 2004	7.120	7.360	7.050	7.310	353,900	+0.12(+1.67%)
May 25, 2004	7.000	7.240	6.900	7.190	358,100	+0.19(+2.71%)
May 24, 2004	6.990	7.100	6.850	7.000	198,600	+0.15(+2.20%)
May 21, 2004	6.920	7.090	6.760	6.849	168,100	-0.05(-0.74%)
May 20, 2004	6.840	7.030	6.799	6.900	178,400	+0.09(+1.32%)
May 19, 2004	7.040	7.350	6.720	6.810	229,300	-0.10(-1.45%)
May 18, 2004	7.000	7.180	6.850	6.910	253,400	-0.02(-0.29%)
May 17, 2004	7.270	7.310	6.650	6.930	547,100	-0.36(-4.94%)
May 14, 2004	7.340	7.500	7.140	7.290	279,900	-0.09(-1.22%)
May 13, 2004	7.680	7.840	7.360	7.380	276,200	-0.54(-6.82%)
May 12, 2004	7.870	7.930	7.300	7.920	224,300	+0.27(+3.53%)
May 11, 2004	7.420	7.850	7.420	7.650	370,600	+0.39(+5.37%)
May 10, 2004	7.390	7.600	7.200	7.260	631,500	-0.58(-7.40%)
May 07, 2004	8.100	8.400	7.730	7.840	381,300	-0.36(-4.39%)
May 06, 2004	8.110	8.480	8.090	8.200	242,100	-0.04(-0.49%)
May 05, 2004	8.060	8.400	8.060	8.240	319,200	-0.06(-0.72%)
May 04, 2004	8.500	8.500	8.020	8.300	712,600	-0.16(-1.89%)
May 03, 2004	8.440	8.810	8.320	8.460	434,300	+0.07(+0.83%)
Apr 30, 2004	8.710	8.870	8.390	8.390	659,400	-0.54(-6.05%)
Apr 29, 2004	9.590	9.590	8.650	8.930	760,700	-0.57(-6.00%)
Apr 28, 2004	9.650	9.800	9.110	9.500	906,000	-0.74(-7.23%)
Apr 27, 2004	9.970	10.26	9.920	10.24	517,700	+0.32(+3.23%)
Apr 26, 2004	9.950	10.25	9.830	9.920	494,100	+0.27(+2.80%)
Apr 23, 2004	9.880	9.950	9.650	9.650	371,400	-0.19(-1.93%)
Apr 22, 2004	9.510	9.840	9.500	9.840	433,300	+0.24(+2.50%)
Apr 21, 2004	9.370	9.750	9.320	9.600	366,400	+0.26(+2.78%)
Apr 20, 2004	9.860	10.00	9.340	9.340	579,700	-0.36(-3.71%)
Apr 19, 2004	9.700	9.740	9.360	9.700	381,800	+0.33(+3.52%)
Apr 16, 2004	9.250	9.730	9.120	9.370	325,900	+0.15(+1.63%)
Apr 15, 2004	9.410	9.580	9.150	9.220	228,000	-0.19(-2.02%)
Apr 14, 2004	9.260	9.650	9.080	9.410	495,200	+0.16(+1.73%)
Apr 13, 2004	9.820	9.900	9.250	9.250	492,800	-0.44(-4.54%)
Apr 12, 2004	9.900	9.900	9.550	9.690	383,600	+0.13(+1.36%)
Apr 08, 2004	9.720	9.820	9.550	9.560	454,600	-0.12(-1.24%)
Apr 07, 2004	10.17	10.21	9.350	9.680	1,731,700	-0.42(-4.16%)
Apr 06, 2004	10.17	10.35	10.10	10.10	471,100	-0.18(-1.75%)
Apr 05, 2004	10.10	10.48	10.10	10.28	674,400	+0.03(+0.29%)
Apr 02, 2004	10.49	10.49	10.12	10.25	877,800	+0.05(+0.49%)
Apr 01, 2004	10.58	10.63	10.15	10.20	986,000	-0.19(-1.83%)
Mar 31, 2004	10.29	10.70	10.10	10.39	1,887,500	+0.25(+2.47%)
Mar 30, 2004	10.29	10.35	10.00	10.14	2,667,300	-0.36(-3.43%)
Mar 29, 2004	11.95	12.00	10.26	10.50	16,366,600	+0.80(+8.25%)
Mar 26, 2004	8.180	10.14	8.120	9.700	8,901,500	+1.55(+19.02%)
Mar 25, 2004	8.150	8.270	7.890	8.150	221,700	+0.16(+2.00%)
Mar 24, 2004	8.130	8.220	7.880	7.990	227,200	-0.09(-1.11%)
Mar 23, 2004	8.200	8.440	7.840	8.080	684,200	+0.28(+3.59%)
Mar 22, 2004	8.050	8.060	7.740	7.800	284,600	-0.13(-1.64%)
Mar 19, 2004	8.060	8.150	7.800	7.930	261,500	+0.08(+1.02%)
Mar 18, 2004	7.860	7.900	7.690	7.850	202,300	+0.00(+0.00%)
Mar 17, 2004	7.490	8.080	7.470	7.850	343,400	+0.39(+5.23%)
Mar 16, 2004	7.600	7.650	7.280	7.460	252,700	+0.22(+3.04%)
Mar 15, 2004	8.030	8.080	7.200	7.240	378,000	-0.70(-8.82%)
Mar 12, 2004	7.640	8.080	7.550	7.940	337,000	+0.21(+2.72%)
Mar 11, 2004	8.060	8.340	7.690	7.730	293,800	-0.36(-4.45%)
Mar 10, 2004	8.610	8.670	8.050	8.090	337,500	-0.36(-4.26%)
Mar 09, 2004	8.540	8.590	8.400	8.450	153,100	-0.08(-0.94%)
Mar 08, 2004	9.100	9.160	8.490	8.530	270,700	-0.45(-5.01%)
Mar 05, 2004	8.820	9.029	8.800	8.980	151,800	-0.02(-0.22%)
Mar 04, 2004	9.000	9.500	8.800	9.000	466,600	+0.20(+2.27%)
Mar 03, 2004	8.730	8.900	8.550	8.800	101,200	+0.06(+0.69%)
Mar 02, 2004	8.770	8.840	8.570	8.740	87,800	-0.01(-0.11%)