Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.461	8.547	8.351	8.425	1,747,260	-0.07(-0.85%)
Jul 30, 2002	8.647	8.647	8.381	8.498	1,874,846	-0.16(-1.88%)
Jul 29, 2002	8.298	8.714	8.257	8.661	1,419,177	+0.37(+4.47%)
Jul 26, 2002	8.029	8.310	8.020	8.290	1,467,188	+0.21(+2.55%)
Jul 25, 2002	8.029	8.420	7.980	8.084	1,784,229	-0.00(-0.02%)
Jul 24, 2002	7.745	8.251	7.647	8.086	4,289,610	+0.34(+4.41%)
Jul 23, 2002	7.824	7.904	7.706	7.745	1,756,899	+0.01(+0.13%)
Jul 22, 2002	7.992	8.114	7.663	7.735	1,344,870	-0.29(-3.64%)
Jul 19, 2002	8.127	8.143	7.894	8.027	1,352,520	-0.40(-4.75%)
Jul 17, 2002	8.194	8.427	8.194	8.427	1,171,470	+0.12(+1.46%)
Jul 12, 2002	8.233	8.373	8.137	8.306	1,505,520	+0.03(+0.40%)
Jul 11, 2002	8.392	8.516	8.114	8.273	2,242,980	-0.19(-2.20%)
Jul 10, 2002	8.522	8.600	8.394	8.459	3,131,910	-0.10(-1.17%)
Jul 09, 2002	8.716	8.845	8.598	8.559	4,336,530	-0.16(-1.80%)
Jul 08, 2002	8.722	8.722	8.716	8.716	2,078,250	-0.01(-0.07%)
Jul 05, 2002	8.410	8.722	8.359	8.722	810,900	+0.34(+4.05%)
Jul 04, 2002	8.363	8.431	7.996	8.382	2,617,320	+0.00(+0.00%)
Jul 03, 2002	8.363	8.431	7.996	8.382	2,613,750	-0.04(-0.42%)
Jul 02, 2002	8.627	8.708	8.265	8.418	4,522,170	-0.21(-2.48%)
Jul 01, 2002	8.702	8.720	8.482	8.631	3,486,360	-0.09(-1.08%)
Jun 28, 2002	9.022	9.137	8.720	8.725	3,660,780	-0.32(-3.49%)
Jun 27, 2002	8.961	9.108	8.961	9.041	3,815,820	+0.10(+1.14%)
Jun 26, 2002	8.851	8.996	8.741	8.939	2,809,080	+0.06(+0.71%)
Jun 25, 2002	9.294	9.343	8.824	8.876	3,433,830	-0.55(-5.88%)
Jun 21, 2002	9.618	9.625	9.555	9.431	1,382,100	-0.13(-1.34%)
Jun 20, 2002	9.775	9.780	9.524	9.559	819,570	-0.11(-1.15%)
Jun 19, 2002	9.804	9.810	9.661	9.670	1,287,240	-0.05(-0.55%)
Jun 18, 2002	9.790	9.882	9.724	9.724	1,114,860	-0.01(-0.10%)
Jun 17, 2002	9.627	9.745	9.544	9.733	1,445,850	+0.17(+1.83%)
Jun 14, 2002	9.404	9.604	9.125	9.559	1,399,440	+0.28(+2.98%)
Jun 12, 2002	9.549	9.637	9.224	9.282	1,498,380	-0.23(-2.40%)
Jun 11, 2002	9.647	9.674	9.455	9.510	1,149,030	-0.15(-1.54%)
Jun 10, 2002	9.559	9.755	9.539	9.659	726,750	+0.13(+1.34%)
Jun 07, 2002	9.392	9.580	9.263	9.531	766,020	+0.15(+1.57%)
Jun 06, 2002	9.561	9.561	9.355	9.384	1,135,770	-0.19(-1.95%)
Jun 05, 2002	9.604	9.625	9.531	9.571	1,000,620	-0.15(-1.55%)
May 31, 2002	9.755	9.824	9.688	9.722	1,375,980	+0.03(+0.26%)
May 28, 2002	9.784	9.853	9.659	9.696	2,639,250	-0.12(-1.22%)
May 27, 2002	9.763	9.920	9.745	9.816	1,250,010	+0.00(+0.00%)
May 24, 2002	9.763	9.920	9.745	9.816	1,241,850	+0.01(+0.10%)
May 23, 2002	9.755	9.843	9.706	9.806	1,652,910	-0.02(-0.20%)
May 22, 2002	9.745	9.841	9.667	9.825	1,507,050	+0.02(+0.24%)
May 21, 2002	9.716	9.827	9.661	9.802	1,756,440	+0.03(+0.28%)
May 20, 2002	9.745	9.800	9.663	9.775	1,562,130	-0.01(-0.06%)
May 17, 2002	9.735	9.798	9.645	9.780	2,081,820	+0.13(+1.30%)
May 16, 2002	9.706	9.759	9.655	9.655	1,264,290	-0.10(-1.03%)
May 15, 2002	9.549	9.796	9.529	9.755	1,870,170	+0.16(+1.70%)
May 14, 2002	9.416	9.614	9.388	9.592	2,153,220	+0.13(+1.39%)
May 13, 2002	9.353	9.461	9.271	9.461	1,231,650	+0.12(+1.32%)
May 10, 2002	9.363	9.409	9.280	9.337	1,293,360	-0.02(-0.19%)
May 09, 2002	9.508	9.525	9.318	9.355	1,822,230	-0.27(-2.82%)
May 08, 2002	9.561	9.676	9.186	9.626	3,725,550	-0.01(-0.13%)
May 07, 2002	9.539	9.735	9.361	9.639	4,670,070	+0.37(+4.02%)
May 06, 2002	9.314	9.316	9.102	9.267	1,037,340	-0.02(-0.23%)
May 03, 2002	9.337	9.376	9.131	9.288	856,800	-0.06(-0.69%)
May 02, 2002	9.490	9.586	9.278	9.353	1,401,990	-0.07(-0.75%)