Computer Programs (NQ: CPSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.04	19.21	18.67	18.70	114,493	-0.31(-1.65%)
Jul 30, 2007	18.92	19.23	18.67	19.02	188,346	+0.13(+0.67%)
Jul 27, 2007	18.87	19.22	18.73	18.89	191,287	-0.11(-0.59%)
Jul 26, 2007	18.93	19.15	18.42	19.00	115,797	-0.05(-0.26%)
Jul 25, 2007	19.24	19.27	18.82	19.05	156,774	-0.01(-0.04%)
Jul 24, 2007	19.73	19.88	18.94	19.06	163,203	-0.73(-3.71%)
Jul 23, 2007	19.99	20.27	19.75	19.79	200,901	-0.17(-0.88%)
Jul 20, 2007	19.53	23.46	19.12	19.97	471,522	-1.38(-6.48%)
Jul 19, 2007	21.60	21.84	21.15	21.35	94,850	-0.22(-1.01%)
Jul 18, 2007	21.33	21.95	21.16	21.57	64,257	+0.08(+0.36%)
Jul 17, 2007	21.55	22.04	21.44	21.49	50,761	-0.16(-0.74%)
Jul 16, 2007	21.69	21.76	21.47	21.65	55,681	-0.01(-0.03%)
Jul 13, 2007	21.65	21.86	21.51	21.66	66,957	-0.01(-0.06%)
Jul 12, 2007	21.63	21.85	21.50	21.67	76,017	+0.13(+0.62%)
Jul 11, 2007	21.76	22.07	21.42	21.54	69,243	-0.38(-1.75%)
Jul 10, 2007	21.92	22.45	21.77	21.92	111,396	-0.12(-0.54%)
Jul 09, 2007	22.35	22.70	22.03	22.04	51,815	-0.30(-1.35%)
Jul 06, 2007	22.01	22.48	21.93	22.34	43,838	+0.33(+1.49%)
Jul 05, 2007	21.87	22.24	21.76	22.02	43,846	+0.15(+0.70%)
Jul 03, 2007	21.89	22.08	21.76	21.86	48,077	-0.06(-0.26%)
Jul 02, 2007	21.83	21.99	21.77	21.92	124,803	+0.26(+1.19%)
Jun 29, 2007	22.42	22.71	21.62	21.66	121,588	-0.63(-2.82%)
Jun 28, 2007	22.55	22.72	22.19	22.29	109,206	-0.29(-1.30%)
Jun 27, 2007	21.67	22.58	21.62	22.58	74,268	+0.82(+3.79%)
Jun 26, 2007	21.39	21.76	21.13	21.76	70,330	+0.52(+2.44%)
Jun 25, 2007	21.29	21.84	21.11	21.24	135,324	-0.15(-0.69%)
Jun 22, 2007	21.07	21.39	21.02	21.39	280,818	+0.28(+1.32%)
Jun 21, 2007	21.16	21.60	21.04	21.11	70,429	-0.07(-0.33%)
Jun 20, 2007	22.03	22.07	21.16	21.18	85,107	-0.84(-3.81%)
Jun 19, 2007	22.09	22.13	21.81	22.02	54,211	-0.11(-0.51%)
Jun 18, 2007	22.08	22.35	22.02	22.13	69,802	+0.15(+0.70%)
Jun 15, 2007	22.39	22.44	21.92	21.97	103,559	-0.03(-0.13%)
Jun 14, 2007	21.84	22.22	21.84	22.00	53,496	+0.16(+0.74%)
Jun 13, 2007	21.66	21.90	21.66	21.84	42,196	+0.18(+0.84%)
Jun 12, 2007	21.84	21.99	21.60	21.66	106,420	-0.27(-1.21%)
Jun 11, 2007	21.77	22.18	21.66	21.92	47,328	+0.05(+0.22%)
Jun 08, 2007	21.60	22.08	21.60	21.88	102,900	+0.17(+0.81%)
Jun 07, 2007	21.63	21.84	21.63	21.70	112,204	+0.02(+0.10%)
Jun 06, 2007	22.17	22.37	21.64	21.68	110,870	-0.69(-3.09%)
Jun 05, 2007	23.05	23.15	22.11	22.37	114,755	-0.78(-3.35%)
Jun 04, 2007	22.97	23.31	22.93	23.15	61,663	+0.17(+0.73%)
Jun 01, 2007	23.53	23.53	22.49	22.98	181,905	-0.50(-2.11%)
May 31, 2007	22.39	23.50	22.32	23.48	202,055	+1.10(+4.91%)
May 30, 2007	21.91	22.48	21.80	22.38	78,274	+0.36(+1.65%)
May 29, 2007	22.11	22.13	21.71	22.02	82,999	+0.02(+0.10%)
May 25, 2007	21.18	22.04	21.18	21.99	132,653	+0.84(+3.97%)
May 24, 2007	22.17	22.18	21.01	21.16	83,349	-1.04(-4.69%)
May 23, 2007	22.04	22.43	21.95	22.20	39,289	+0.25(+1.15%)
May 22, 2007	21.82	21.98	21.43	21.95	62,127	+0.13(+0.58%)
May 21, 2007	21.55	22.31	21.04	21.82	65,681	+0.18(+0.84%)
May 18, 2007	21.04	21.64	20.85	21.64	231,796	+0.69(+3.30%)
May 17, 2007	21.41	21.41	20.91	20.95	74,990	-0.45(-2.12%)
May 16, 2007	21.11	21.41	21.03	21.40	48,256	+0.40(+1.90%)
May 15, 2007	21.71	21.71	20.92	21.00	69,158	-0.69(-3.16%)
May 14, 2007	21.90	22.15	21.52	21.69	42,222	-0.16(-0.74%)
May 11, 2007	22.06	22.41	21.07	21.85	59,558	+0.15(+0.71%)
May 10, 2007	22.67	22.71	21.69	21.69	104,336	-1.08(-4.73%)
May 09, 2007	22.37	22.79	22.30	22.77	138,462	+0.36(+1.62%)
May 08, 2007	22.51	22.51	22.30	22.41	128,100	-0.07(-0.31%)
May 07, 2007	22.58	22.60	22.37	22.48	54,570	-0.09(-0.40%)
May 04, 2007	22.55	22.57	22.37	22.57	74,512	+0.17(+0.78%)
May 03, 2007	22.41	22.53	22.34	22.39	91,521	+0.02(+0.09%)
May 02, 2007	22.44	22.57	22.33	22.37	130,975	-0.11(-0.50%)