Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	26.20	26.98	26.03	26.13	2,770,830	-0.14(-0.52%)
Jul 28, 2006	25.36	26.42	25.14	26.26	5,555,593	+2.09(+8.67%)
Jul 27, 2006	24.45	24.49	24.08	24.17	925,539	-0.31(-1.26%)
Jul 26, 2006	24.49	24.55	24.35	24.47	894,887	-0.01(-0.06%)
Jul 25, 2006	24.43	24.73	24.40	24.49	1,177,608	+0.05(+0.19%)
Jul 24, 2006	24.23	24.56	24.26	24.44	902,604	+0.22(+0.91%)
Jul 21, 2006	24.32	24.37	24.12	24.22	742,917	+0.01(+0.06%)
Jul 20, 2006	23.87	24.83	23.82	24.21	1,997,689	+0.31(+1.31%)
Jul 19, 2006	23.66	24.17	23.80	23.90	923,610	+0.24(+1.01%)
Jul 18, 2006	23.87	23.97	23.59	23.66	1,124,879	-0.33(-1.38%)
Jul 17, 2006	23.89	24.14	23.87	23.99	1,054,145	+0.10(+0.43%)
Jul 14, 2006	23.90	24.00	23.80	23.89	1,098,086	-0.01(-0.04%)
Jul 13, 2006	23.78	24.09	23.77	23.90	1,208,045	+0.02(+0.10%)
Jul 12, 2006	23.79	23.94	23.78	23.87	941,829	+0.03(+0.14%)
Jul 11, 2006	23.61	23.94	23.58	23.84	1,564,499	+0.21(+0.89%)
Jul 10, 2006	23.65	23.75	23.52	23.63	1,585,076	+0.05(+0.22%)
Jul 07, 2006	23.47	23.81	23.47	23.58	955,118	+0.06(+0.26%)
Jul 06, 2006	23.35	23.74	23.35	23.52	968,622	+0.14(+0.58%)
Jul 05, 2006	23.42	23.50	23.33	23.38	988,342	-0.11(-0.46%)
Jul 03, 2006	23.43	23.58	23.36	23.49	631,029	+0.04(+0.18%)
Jun 30, 2006	22.84	23.55	22.84	23.45	2,697,524	+0.64(+2.80%)
Jun 29, 2006	22.77	22.87	22.65	22.81	1,133,453	+0.11(+0.49%)
Jun 28, 2006	22.80	22.85	22.43	22.70	1,275,992	-0.10(-0.45%)
Jun 27, 2006	22.70	22.91	22.70	22.80	1,187,039	+0.08(+0.35%)
Jun 26, 2006	22.59	22.94	22.49	22.72	1,157,888	+0.11(+0.47%)
Jun 23, 2006	22.69	22.74	22.52	22.61	1,804,136	-0.14(-0.59%)
Jun 22, 2006	22.93	22.93	22.68	22.75	708,836	-0.24(-1.06%)
Jun 21, 2006	23.01	23.07	22.91	22.99	680,972	-0.02(-0.10%)
Jun 20, 2006	22.94	23.05	22.91	23.01	1,319,075	+0.01(+0.04%)
Jun 19, 2006	23.03	23.09	22.92	23.00	1,666,313	-0.07(-0.30%)
Jun 16, 2006	23.25	23.42	23.00	23.07	1,106,445	-0.08(-0.36%)
Jun 15, 2006	23.08	23.20	22.86	23.16	1,057,575	+0.09(+0.38%)
Jun 14, 2006	23.14	23.14	22.78	23.07	1,181,895	-0.11(-0.48%)
Jun 13, 2006	23.44	23.54	23.10	23.18	1,166,462	-0.31(-1.31%)
Jun 12, 2006	23.61	23.68	23.35	23.49	810,007	-0.12(-0.49%)
Jun 09, 2006	23.86	23.91	23.61	23.61	680,543	-0.28(-1.17%)
Jun 08, 2006	23.77	24.05	23.67	23.89	877,097	+0.02(+0.08%)
Jun 07, 2006	23.74	24.05	23.71	23.87	815,366	+0.13(+0.53%)
Jun 06, 2006	23.81	23.89	23.65	23.74	1,025,638	-0.07(-0.27%)
Jun 05, 2006	24.10	24.10	23.77	23.81	797,146	-0.29(-1.22%)
Jun 02, 2006	24.02	24.19	23.91	24.10	1,223,906	+0.07(+0.31%)
Jun 01, 2006	23.69	24.08	23.69	24.03	1,005,275	+0.35(+1.46%)
May 31, 2006	23.76	23.87	23.51	23.68	1,812,067	+0.04(+0.16%)
May 30, 2006	23.76	23.92	23.61	23.64	1,362,158	-0.21(-0.90%)
May 26, 2006	23.91	24.01	23.76	23.86	732,200	-0.01(-0.04%)
May 25, 2006	24.02	24.13	23.82	23.87	887,814	-0.17(-0.72%)
May 24, 2006	23.95	24.08	23.55	24.04	1,854,936	+0.00(+0.02%)
May 23, 2006	24.63	24.67	24.00	24.04	883,313	-0.62(-2.52%)
May 22, 2006	24.35	24.71	24.21	24.66	1,329,364	+0.22(+0.92%)
May 19, 2006	24.56	24.56	24.29	24.43	1,137,097	-0.11(-0.46%)
May 18, 2006	24.50	24.67	24.34	24.54	843,659	+0.10(+0.40%)
May 17, 2006	24.33	24.56	24.30	24.45	1,135,382	+0.00(+0.00%)
May 16, 2006	24.48	24.59	24.38	24.45	1,007,847	-0.08(-0.32%)
May 15, 2006	24.21	24.59	24.21	24.53	950,617	+0.22(+0.90%)
May 12, 2006	24.24	24.49	24.08	24.31	814,080	-0.01(-0.04%)
May 11, 2006	24.31	24.48	24.17	24.32	956,833	-0.02(-0.08%)
May 10, 2006	24.19	24.51	24.19	24.33	1,144,170	+0.12(+0.48%)
May 09, 2006	24.16	24.29	24.05	24.22	1,162,389	+0.02(+0.10%)
May 08, 2006	24.07	24.30	24.06	24.19	805,291	+0.08(+0.33%)
May 05, 2006	23.86	24.21	23.75	24.12	1,038,284	+0.28(+1.15%)
May 04, 2006	23.52	24.15	23.52	23.84	1,944,318	+0.36(+1.53%)
May 03, 2006	23.68	23.79	23.45	23.48	1,214,689	-0.25(-1.04%)
May 02, 2006	23.70	24.05	23.60	23.73	1,663,312	+0.20(+0.85%)