Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	48.08	48.26	47.25	47.64	179,200	-0.37(-0.77%)
Aug 30, 2004	48.50	48.77	47.50	48.01	206,400	-0.76(-1.56%)
Aug 27, 2004	48.02	48.98	48.02	48.77	182,400	+0.38(+0.79%)
Aug 26, 2004	49.38	49.38	48.02	48.39	983,200	-0.47(-0.96%)
Aug 25, 2004	52.48	52.48	48.13	48.86	1,193,600	-2.94(-5.68%)
Aug 24, 2004	53.43	54.30	51.50	51.80	962,400	-1.66(-3.11%)
Aug 23, 2004	52.97	55.50	52.85	53.46	594,400	+0.86(+1.63%)
Aug 20, 2004	51.95	52.85	51.40	52.60	157,600	+0.80(+1.54%)
Aug 19, 2004	49.94	52.45	49.50	51.80	613,600	+45.70(+749.53%)
Aug 17, 2004	6.000	6.101	5.914	6.098	56,100	+0.14(+2.39%)
Aug 16, 2004	5.997	6.100	5.878	5.955	14,600	-0.04(-0.58%)
Aug 13, 2004	6.000	6.000	5.912	5.990	9,900	+0.05(+0.88%)
Aug 12, 2004	6.061	6.061	5.906	5.938	12,700	-0.06(-0.98%)
Aug 11, 2004	5.944	6.018	5.871	5.996	14,000	-0.04(-0.58%)
Aug 10, 2004	5.978	6.079	5.901	6.031	18,200	+0.08(+1.28%)
Aug 09, 2004	6.125	6.125	5.846	5.955	25,800	-0.07(-1.12%)
Aug 06, 2004	6.104	6.220	6.018	6.022	61,700	-0.16(-2.61%)
Aug 05, 2004	6.125	6.207	6.015	6.184	61,100	+0.13(+2.19%)
Aug 04, 2004	5.990	6.164	5.787	6.051	42,400	+0.17(+2.83%)
Aug 03, 2004	5.888	6.165	5.810	5.885	77,466	+0.13(+2.32%)
Aug 02, 2004	5.875	5.875	5.541	5.751	48,000	-0.22(-3.64%)
Jul 30, 2004	5.697	5.979	5.697	5.969	62,100	+0.21(+3.71%)
Jul 29, 2004	5.580	5.869	5.391	5.755	35,400	+0.30(+5.60%)
Jul 28, 2004	5.475	5.534	5.345	5.450	19,400	+0.00(+0.00%)
Jul 27, 2004	5.360	5.504	5.250	5.450	19,500	+0.19(+3.51%)
Jul 26, 2004	5.263	5.356	5.192	5.265	30,600	+0.00(+0.05%)
Jul 23, 2004	5.681	5.719	5.258	5.263	39,000	-0.41(-7.29%)
Jul 22, 2004	5.770	5.874	5.628	5.676	28,000	-0.07(-1.28%)
Jul 21, 2004	5.931	5.931	5.750	5.750	14,500	-0.10(-1.67%)
Jul 20, 2004	5.814	5.851	5.775	5.848	21,900	-0.02(-0.43%)
Jul 19, 2004	5.811	5.897	5.811	5.872	10,500	+0.06(+1.03%)
Jul 16, 2004	5.889	5.950	5.812	5.812	12,200	-0.09(-1.48%)
Jul 15, 2004	5.864	5.906	5.862	5.900	18,200	+0.02(+0.28%)
Jul 14, 2004	5.968	5.979	5.827	5.884	8,700	-0.12(-1.94%)
Jul 13, 2004	6.025	6.025	5.950	6.000	23,900	+0.00(+0.00%)
Jul 12, 2004	6.030	6.045	5.914	6.000	29,800	+0.04(+0.61%)
Jul 09, 2004	5.872	5.987	5.838	5.964	6,400	+0.09(+1.47%)
Jul 08, 2004	6.082	6.101	5.817	5.878	19,500	-0.22(-3.57%)
Jul 07, 2004	5.878	6.138	5.878	6.095	52,900	+0.27(+4.57%)
Jul 06, 2004	5.997	5.997	5.814	5.829	25,500	-0.13(-2.24%)
Jul 02, 2004	6.000	6.008	5.956	5.963	18,400	-0.04(-0.67%)
Jul 01, 2004	6.289	6.298	6.003	6.003	21,100	-0.13(-2.18%)
Jun 30, 2004	6.180	6.266	6.098	6.136	23,200	-0.04(-0.63%)
Jun 29, 2004	6.000	6.188	5.964	6.175	35,500	+0.22(+3.76%)
Jun 28, 2004	6.045	6.186	5.878	5.951	36,900	-0.12(-2.00%)
Jun 25, 2004	5.956	6.074	5.812	6.072	40,400	+0.18(+3.14%)
Jun 24, 2004	5.999	5.999	5.888	5.888	27,900	-0.05(-0.88%)
Jun 23, 2004	5.814	5.965	5.814	5.940	19,000	+0.08(+1.43%)
Jun 22, 2004	5.875	5.934	5.799	5.856	21,700	+0.07(+1.12%)
Jun 21, 2004	6.051	6.051	5.776	5.791	26,100	-0.12(-1.95%)
Jun 18, 2004	5.832	6.081	5.811	5.906	42,900	-0.04(-0.63%)
Jun 17, 2004	5.906	5.944	5.874	5.944	14,400	+0.08(+1.45%)
Jun 16, 2004	5.944	5.981	5.771	5.859	29,200	-0.05(-0.87%)
Jun 15, 2004	5.831	5.951	5.759	5.910	34,400	+0.16(+2.78%)
Jun 14, 2004	5.960	5.965	5.750	5.750	25,700	-0.08(-1.44%)
Jun 10, 2004	5.869	5.900	5.756	5.834	26,400	+0.08(+1.46%)
Jun 09, 2004	6.030	6.030	5.750	5.750	37,200	-0.22(-3.64%)
Jun 08, 2004	5.919	6.030	5.888	5.968	29,600	+0.03(+0.51%)
Jun 07, 2004	5.787	5.957	5.787	5.938	17,500	+0.08(+1.34%)
Jun 04, 2004	5.872	5.899	5.775	5.859	17,600	+0.03(+0.47%)
Jun 03, 2004	5.949	5.975	5.829	5.831	10,900	-0.07(-1.23%)
Jun 02, 2004	5.968	5.982	5.899	5.904	26,400	-0.03(-0.55%)