Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.62	21.62	21.33	21.33	441,335	-0.29(-1.36%)
Aug 29, 2002	21.13	21.66	21.06	21.62	672,184	+0.46(+2.18%)
Aug 28, 2002	21.55	21.65	21.13	21.16	678,400	-0.48(-2.22%)
Aug 27, 2002	21.97	22.02	21.32	21.64	1,425,819	-0.33(-1.49%)
Aug 26, 2002	21.81	22.09	21.69	21.97	107,172	+0.25(+1.14%)
Aug 23, 2002	21.93	21.95	21.72	21.72	799,290	-0.21(-0.94%)
Aug 22, 2002	21.72	21.97	21.70	21.93	1,175,250	+0.26(+1.18%)
Aug 21, 2002	21.58	21.84	21.58	21.67	1,200,757	+0.13(+0.58%)
Aug 20, 2002	21.58	21.66	21.49	21.54	907,534	+0.37(+1.76%)
Aug 16, 2002	20.95	21.37	20.81	21.17	584,302	+0.22(+1.07%)
Aug 15, 2002	21.34	21.75	20.91	20.95	793,074	-0.39(-1.84%)
Aug 14, 2002	20.53	21.35	20.32	21.34	1,033,140	+0.86(+4.19%)
Aug 13, 2002	21.03	21.03	20.48	20.48	1,105,802	-0.50(-2.40%)
Aug 12, 2002	21.44	21.61	20.95	20.98	1,642,949	-0.69(-3.16%)
Aug 07, 2002	21.18	21.79	21.11	21.67	1,029,710	+0.61(+2.88%)
Aug 06, 2002	21.27	21.60	20.97	21.06	1,038,927	+0.08(+0.40%)
Aug 05, 2002	21.35	21.46	20.90	20.98	1,002,274	-0.36(-1.70%)
Aug 02, 2002	22.09	22.11	21.27	21.34	1,202,043	-0.77(-3.46%)
Aug 01, 2002	22.04	22.21	21.48	22.11	1,283,280	+0.05(+0.23%)
Jul 31, 2002	21.07	22.06	20.99	22.06	1,385,951	+0.97(+4.60%)
Jul 30, 2002	21.04	21.77	20.71	21.09	1,478,547	-0.06(-0.29%)
Jul 29, 2002	20.34	21.17	20.34	21.15	1,231,194	+0.72(+3.54%)
Jul 26, 2002	20.57	20.94	20.36	20.43	1,202,900	-0.14(-0.68%)
Jul 25, 2002	20.34	20.90	20.32	20.57	1,728,687	+0.04(+0.18%)
Jul 24, 2002	19.20	20.57	19.06	20.53	2,084,499	+0.98(+5.01%)
Jul 23, 2002	19.73	19.75	19.31	19.55	1,177,393	-0.02(-0.12%)
Jul 22, 2002	20.53	20.84	18.96	19.57	2,990,962	-0.85(-4.18%)
Jul 19, 2002	20.99	21.00	20.14	20.43	1,591,292	-1.02(-4.76%)
Jul 17, 2002	21.34	21.58	21.18	21.45	1,775,414	+0.32(+1.52%)
Jul 12, 2002	21.18	21.79	20.84	21.12	1,337,294	+0.25(+1.18%)
Jul 11, 2002	19.94	20.93	19.71	20.88	1,638,448	+0.61(+2.99%)
Jul 10, 2002	21.30	21.30	20.18	20.27	1,944,746	-1.14(-5.34%)
Jul 09, 2002	22.03	22.25	21.41	21.41	930,683	-0.61(-2.77%)
Jul 08, 2002	22.63	22.63	22.03	22.03	962,620	-0.61(-2.68%)
Jul 05, 2002	22.02	22.66	21.93	22.63	416,042	+0.70(+3.21%)
Jul 04, 2002	21.51	21.94	20.99	21.93	1,088,012	+0.00(+0.00%)
Jul 03, 2002	21.51	21.94	20.99	21.93	21,434	+0.39(+1.82%)
Jul 02, 2002	22.14	22.19	21.05	21.54	1,507,912	-0.63(-2.84%)
Jul 01, 2002	22.84	23.05	22.16	22.17	856,734	-0.70(-3.04%)
Jun 28, 2002	22.58	23.01	22.44	22.86	1,475,118	+0.30(+1.34%)
Jun 27, 2002	22.63	22.91	22.50	22.56	754,278	+0.08(+0.35%)
Jun 26, 2002	21.74	22.72	21.69	22.48	1,154,887	+0.32(+1.43%)
Jun 25, 2002	22.77	22.77	21.97	22.16	1,761,482	-1.37(-5.81%)
Jun 21, 2002	24.19	24.26	23.53	23.53	1,414,887	-0.69(-2.83%)
Jun 20, 2002	24.07	24.33	23.79	24.21	2,403,872	+0.08(+0.35%)
Jun 19, 2002	23.77	24.23	23.77	24.13	864,022	+0.35(+1.45%)
Jun 18, 2002	23.77	24.07	23.77	23.78	817,938	-0.04(-0.16%)
Jun 17, 2002	23.26	23.86	23.26	23.82	1,260,345	+0.64(+2.76%)
Jun 14, 2002	23.12	23.42	22.98	23.18	891,029	+0.20(+0.85%)
Jun 12, 2002	23.33	23.33	22.73	22.99	1,325,934	-0.65(-2.76%)
Jun 11, 2002	23.70	23.86	23.52	23.64	1,886,016	+0.45(+1.95%)
Jun 10, 2002	23.37	23.63	23.19	23.19	1,393,881	-0.09(-0.38%)
Jun 07, 2002	22.84	23.35	22.82	23.28	954,046	+0.49(+2.17%)
Jun 06, 2002	23.07	23.09	22.74	22.78	11,703,205	-0.26(-1.13%)