Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.02	19.02	18.51	18.59	1,296,945	-0.41(-2.15%)
Jul 28, 2006	18.69	19.07	18.63	19.00	757,852	+0.40(+2.15%)
Jul 27, 2006	19.13	19.21	18.51	18.60	1,591,187	-0.56(-2.95%)
Jul 26, 2006	18.96	19.22	18.81	19.16	767,113	+0.13(+0.68%)
Jul 25, 2006	18.89	19.13	18.83	19.04	518,522	+0.09(+0.50%)
Jul 24, 2006	18.71	18.94	18.69	18.94	627,679	+0.23(+1.24%)
Jul 21, 2006	18.69	18.77	18.44	18.71	457,416	+0.02(+0.13%)
Jul 20, 2006	18.78	18.96	18.65	18.69	1,114,589	-0.13(-0.71%)
Jul 19, 2006	18.63	18.84	18.54	18.82	1,000,459	+0.25(+1.35%)
Jul 18, 2006	18.74	18.79	18.36	18.57	1,062,903	-0.20(-1.07%)
Jul 17, 2006	18.97	18.97	18.65	18.77	993,324	-0.15(-0.81%)
Jul 14, 2006	18.96	19.01	18.73	18.92	716,636	-0.15(-0.76%)
Jul 13, 2006	18.97	19.09	18.77	19.07	1,072,042	+0.02(+0.12%)
Jul 12, 2006	19.04	19.11	18.90	19.04	736,057	-0.06(-0.33%)
Jul 11, 2006	18.83	19.18	18.80	19.11	662,668	+0.24(+1.25%)
Jul 10, 2006	18.80	18.99	18.76	18.87	606,282	+0.15(+0.77%)
Jul 07, 2006	18.59	18.79	18.53	18.73	660,355	+0.11(+0.57%)
Jul 06, 2006	18.35	18.73	18.35	18.62	916,360	+0.26(+1.43%)
Jul 05, 2006	18.55	18.56	18.11	18.36	906,736	-0.16(-0.87%)