Quality Systems Inc (NQ: QSII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.125	5.156	4.938	5.025	38,518	-0.08(-1.62%)
Sep 29, 2003	4.999	5.219	4.940	5.107	82,022	+0.10(+2.02%)
Sep 26, 2003	5.519	5.531	4.700	5.006	257,233	-0.51(-9.27%)
Sep 25, 2003	5.604	5.604	5.509	5.518	32,173	-0.08(-1.52%)
Sep 24, 2003	5.747	5.747	5.603	5.603	30,582	-0.05(-0.88%)
Sep 23, 2003	5.697	5.740	5.600	5.652	40,240	-0.04(-0.66%)
Sep 22, 2003	5.610	5.690	5.513	5.690	49,241	+0.01(+0.15%)
Sep 19, 2003	5.686	5.706	5.619	5.681	31,932	+0.01(+0.11%)
Sep 18, 2003	5.694	5.754	5.633	5.675	75,409	-0.01(-0.22%)
Sep 17, 2003	5.631	5.856	5.515	5.688	48,345	+0.06(+1.11%)
Sep 16, 2003	5.516	5.635	5.514	5.625	31,430	+0.12(+2.16%)
Sep 15, 2003	5.439	5.591	5.381	5.506	61,900	+0.10(+1.94%)
Sep 12, 2003	5.250	5.435	5.224	5.401	45,900	+0.16(+2.98%)
Sep 11, 2003	5.028	5.281	5.025	5.245	43,500	+0.11(+2.07%)
Sep 10, 2003	5.346	5.433	5.112	5.139	61,000	-0.29(-5.41%)
Sep 09, 2003	5.438	5.438	5.263	5.433	55,300	+0.03(+0.63%)
Sep 08, 2003	5.438	5.500	5.344	5.399	81,500	-0.06(-1.05%)
Sep 05, 2003	5.431	5.600	5.326	5.456	125,700	-0.28(-4.80%)
Sep 04, 2003	5.495	5.731	5.484	5.731	54,400	+0.28(+5.16%)
Sep 03, 2003	5.560	5.633	5.445	5.450	75,800	+0.01(+0.18%)
Sep 02, 2003	5.426	5.666	5.345	5.440	116,400	+0.06(+1.16%)
Aug 29, 2003	5.500	5.567	5.375	5.378	37,700	-0.11(-1.98%)
Aug 28, 2003	5.506	5.669	5.332	5.486	113,400	-0.03(-0.50%)
Aug 27, 2003	5.325	5.514	5.211	5.514	61,700	+0.23(+4.28%)
Aug 26, 2003	5.312	5.353	5.112	5.287	110,800	-0.02(-0.40%)
Aug 25, 2003	5.325	5.418	5.251	5.309	67,700	+0.05(+0.90%)
Aug 22, 2003	5.099	5.423	5.011	5.261	121,600	+0.19(+3.75%)
Aug 21, 2003	4.830	5.080	4.750	5.071	92,000	+0.28(+5.93%)
Aug 20, 2003	4.938	4.938	4.782	4.787	52,600	-0.15(-2.96%)
Aug 19, 2003	4.875	4.936	4.826	4.934	39,600	+0.06(+1.21%)
Aug 18, 2003	4.985	5.109	4.831	4.875	101,600	-0.15(-2.99%)
Aug 15, 2003	4.987	5.025	4.800	5.025	70,000	+0.05(+1.08%)
Aug 14, 2003	4.750	5.106	4.694	4.971	325,000	+0.33(+7.08%)
Aug 13, 2003	4.419	4.668	4.281	4.643	106,100	+0.23(+5.21%)
Aug 12, 2003	4.150	4.412	4.072	4.412	53,000	+0.29(+7.00%)
Aug 11, 2003	4.229	4.229	4.037	4.124	44,000	-0.00(-0.03%)
Aug 08, 2003	4.220	4.245	4.125	4.125	33,300	-0.12(-2.94%)
Aug 07, 2003	4.424	4.425	4.170	4.250	47,900	-0.17(-3.79%)
Aug 06, 2003	4.281	4.419	4.229	4.418	42,600	+0.10(+2.26%)
Aug 05, 2003	4.281	4.438	4.194	4.320	60,800	+0.08(+1.86%)
Aug 04, 2003	4.434	4.434	4.131	4.241	94,700	-0.17(-3.80%)
Aug 01, 2003	4.376	4.500	4.376	4.409	63,400	-0.04(-0.93%)
Jul 31, 2003	4.491	4.491	4.269	4.450	100,200	-0.04(-0.89%)
Jul 30, 2003	4.250	4.491	4.245	4.490	152,900	+0.13(+3.07%)
Jul 29, 2003	4.062	4.386	4.050	4.356	193,400	+0.33(+8.23%)
Jul 28, 2003	3.808	4.025	3.801	4.025	323,700	+0.66(+19.61%)
Jul 25, 2003	3.438	3.438	3.301	3.365	33,500	-0.02(-0.55%)
Jul 24, 2003	3.375	3.461	3.358	3.384	19,700	+0.00(+0.07%)
Jul 23, 2003	3.469	3.484	3.344	3.381	31,100	-0.05(-1.49%)
Jul 22, 2003	3.375	3.469	3.375	3.433	9,600	+0.06(+1.63%)
Jul 21, 2003	3.288	3.467	3.257	3.377	34,800	+0.02(+0.60%)
Jul 18, 2003	3.375	3.382	3.325	3.357	22,500	-0.05(-1.43%)
Jul 17, 2003	3.500	3.526	3.362	3.406	31,800	-0.08(-2.26%)
Jul 16, 2003	3.562	3.581	3.476	3.485	28,500	-0.04(-1.13%)
Jul 15, 2003	3.489	3.619	3.454	3.525	53,700	+0.07(+2.10%)
Jul 14, 2003	3.562	3.688	3.440	3.453	68,400	-0.08(-2.23%)
Jul 11, 2003	3.606	3.656	3.473	3.531	64,400	+0.02(+0.53%)
Jul 10, 2003	3.500	3.625	3.351	3.513	80,200	+0.01(+0.36%)
Jul 09, 2003	3.220	3.601	3.220	3.500	138,800	+0.27(+8.53%)
Jul 08, 2003	3.188	3.375	3.144	3.225	117,500	-0.05(-1.60%)
Jul 07, 2003	3.456	3.545	3.219	3.277	155,600	-0.15(-4.27%)
Jul 03, 2003	3.413	3.536	3.406	3.424	35,700	-0.04(-1.26%)
Jul 02, 2003	3.283	3.473	3.256	3.467	85,329	+0.17(+5.12%)