Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	47.78	48.49	47.00	47.38	1,030,400	-0.28(-0.59%)
Jun 29, 2005	49.12	49.12	47.34	47.66	1,127,200	-1.13(-2.32%)
Jun 28, 2005	49.15	49.50	47.85	48.79	1,503,200	+0.36(+0.74%)
Jun 27, 2005	44.15	49.60	44.05	48.43	3,525,600	+3.54(+7.89%)
Jun 24, 2005	45.97	46.71	44.50	44.89	1,569,600	-1.08(-2.35%)
Jun 23, 2005	46.55	46.98	45.90	45.97	840,800	-0.40(-0.86%)
Jun 22, 2005	45.91	47.00	45.62	46.37	964,800	+0.43(+0.94%)
Jun 21, 2005	46.34	47.00	45.75	45.94	1,691,600	-0.81(-1.73%)
Jun 20, 2005	47.62	47.99	45.25	46.75	2,418,000	-1.27(-2.64%)
Jun 17, 2005	48.68	49.29	47.88	48.02	1,022,000	-1.00(-2.04%)
Jun 16, 2005	48.66	49.36	47.77	49.02	1,726,000	+0.16(+0.33%)
Jun 15, 2005	49.94	50.50	47.50	48.86	3,634,400	-0.53(-1.07%)
Jun 14, 2005	51.40	51.89	48.54	49.39	7,992,800	-3.94(-7.39%)
Jun 13, 2005	52.28	54.25	52.25	53.33	2,087,200	+0.78(+1.48%)
Jun 10, 2005	54.70	55.00	51.42	52.55	1,643,200	-2.10(-3.84%)
Jun 09, 2005	55.08	55.08	53.50	54.65	849,600	-0.02(-0.04%)
Jun 08, 2005	54.74	55.95	53.69	54.67	1,008,000	+0.42(+0.77%)
Jun 07, 2005	56.17	56.51	53.20	54.25	2,006,400	-0.75(-1.36%)
Jun 06, 2005	53.42	55.13	52.52	55.00	3,015,200	+3.70(+7.21%)
Jun 03, 2005	50.25	54.70	49.00	51.30	6,236,000	+0.39(+0.77%)
Jun 02, 2005	60.33	60.35	49.80	50.91	9,582,400	-9.43(-15.63%)
Jun 01, 2005	60.51	61.50	59.11	60.34	961,200	+0.21(+0.35%)
May 31, 2005	59.67	61.04	59.17	60.13	919,200	-0.04(-0.07%)
May 27, 2005	59.30	60.72	58.83	60.17	804,800	+1.36(+2.31%)
May 26, 2005	58.83	59.50	57.84	58.81	760,000	+0.94(+1.62%)
May 25, 2005	58.86	59.10	57.32	57.87	891,200	-0.69(-1.18%)
May 24, 2005	58.93	59.30	57.01	58.56	966,800	-0.14(-0.24%)
May 23, 2005	56.95	59.26	56.65	58.70	2,272,000	+2.60(+4.63%)
May 20, 2005	55.03	56.15	54.40	56.10	728,000	+1.07(+1.94%)
May 19, 2005	55.47	55.77	54.49	55.03	1,138,800	+0.55(+1.01%)
May 18, 2005	52.00	54.95	51.86	54.48	1,980,400	+2.62(+5.05%)
May 17, 2005	50.13	52.00	50.13	51.86	490,000	+0.83(+1.63%)
May 16, 2005	49.50	51.03	49.45	51.03	422,800	+1.59(+3.22%)
May 13, 2005	51.64	51.64	48.69	49.44	654,400	-1.46(-2.87%)
May 12, 2005	51.70	51.70	50.11	50.90	516,400	-0.53(-1.03%)
May 11, 2005	50.58	51.52	49.20	51.43	594,400	+1.10(+2.19%)
May 10, 2005	51.54	51.87	49.83	50.33	856,000	-1.21(-2.35%)
May 09, 2005	49.74	51.88	49.29	51.54	1,179,200	+2.03(+4.10%)
May 06, 2005	50.19	51.35	48.50	49.51	900,000	-0.49(-0.98%)
May 05, 2005	49.50	50.00	48.70	50.00	776,000	+1.20(+2.46%)
May 04, 2005	48.68	48.90	47.43	48.80	594,800	+0.60(+1.24%)
May 03, 2005	50.66	50.66	47.60	48.20	1,065,600	-1.60(-3.21%)
May 02, 2005	48.73	50.75	48.00	49.80	1,522,000	+2.22(+4.67%)
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%)