Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	7.845	8.022	7.751	7.947	1,543,770	+0.10(+1.30%)
Jan 30, 2003	8.088	8.157	7.808	7.845	2,153,740	-0.28(-3.47%)
Jan 29, 2003	8.006	8.133	7.812	8.127	1,369,860	+0.12(+1.52%)
Jan 28, 2003	7.937	8.035	7.796	8.006	1,827,840	+0.07(+0.94%)
Jan 27, 2003	7.924	7.982	7.808	7.932	1,459,620	+0.01(+0.10%)
Jan 24, 2003	8.122	8.122	7.806	7.924	3,439,950	-0.19(-2.32%)
Jan 23, 2003	8.163	8.171	8.076	8.112	1,638,120	-0.06(-0.72%)
Jan 22, 2003	8.298	8.331	8.112	8.171	1,858,440	-0.17(-2.00%)
Jan 21, 2003	8.318	8.373	8.278	8.337	1,836,510	+0.02(+0.21%)
Jan 17, 2003	8.161	8.406	8.131	8.320	2,117,010	+0.15(+1.85%)
Jan 16, 2003	8.239	8.276	8.090	8.169	2,596,920	-0.07(-0.86%)
Jan 15, 2003	8.471	8.490	8.235	8.239	2,735,130	-0.21(-2.46%)
Jan 14, 2003	8.516	8.535	8.380	8.447	1,736,550	-0.04(-0.46%)
Jan 13, 2003	8.520	8.631	8.467	8.486	1,686,060	-0.00(-0.05%)
Jan 10, 2003	8.529	8.647	8.429	8.490	1,138,830	-0.08(-0.92%)
Jan 09, 2003	8.384	8.608	8.382	8.569	1,289,280	+0.19(+2.22%)
Jan 08, 2003	8.496	8.529	8.382	8.382	1,502,460	-0.07(-0.86%)
Jan 07, 2003	8.776	8.776	8.392	8.455	4,565,010	-0.35(-3.96%)
Jan 06, 2003	8.820	8.896	8.775	8.804	2,566,320	+0.02(+0.22%)
Jan 03, 2003	8.906	8.984	8.678	8.784	2,392,920	-0.16(-1.75%)