Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.51	10.51	10.24	10.34	1,840,533	-0.10(-0.92%)
Sep 27, 2002	10.59	10.62	10.37	10.44	3,182,400	-0.18(-1.70%)
Sep 26, 2002	10.46	10.67	10.41	10.62	2,259,300	+0.14(+1.37%)
Sep 25, 2002	10.20	10.54	10.13	10.48	3,155,880	+0.26(+2.59%)
Sep 24, 2002	10.42	10.42	10.06	10.21	2,979,073	-0.18(-1.77%)
Sep 23, 2002	10.35	10.42	10.27	10.40	1,795,021	-0.02(-0.15%)
Sep 20, 2002	10.36	10.50	10.30	10.41	1,663,344	+0.06(+0.61%)
Sep 19, 2002	10.45	10.45	10.27	10.35	1,694,730	-0.12(-1.14%)
Sep 18, 2002	10.56	10.59	10.38	10.47	3,170,160	-0.10(-0.96%)
Sep 17, 2002	10.61	10.68	10.53	10.57	2,468,400	-0.02(-0.17%)
Sep 16, 2002	10.60	10.68	10.56	10.59	130,662,000	-0.05(-0.42%)
Sep 13, 2002	10.62	10.64	10.57	10.63	2,560,383	-0.00(-0.02%)
Sep 12, 2002	10.69	10.70	10.58	10.64	1,788,570	-0.11(-0.99%)
Sep 11, 2002	10.61	10.78	10.59	10.74	1,035,810	+0.15(+1.37%)
Sep 10, 2002	10.56	10.64	10.49	10.60	2,830,500	+0.03(+0.32%)
Sep 09, 2002	10.39	10.57	10.33	10.56	1,168,904	+0.12(+1.16%)
Sep 06, 2002	10.26	10.44	10.26	10.44	2,624,460	+0.20(+1.93%)
Sep 05, 2002	10.03	10.25	10.02	10.24	1,650,870	+0.11(+1.06%)
Sep 04, 2002	9.880	10.17	9.855	10.14	1,914,631	+0.25(+2.56%)