Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.215	1.248	1.204	1.208	65,028	-0.03(-2.72%)
Nov 27, 2002	1.248	1.252	1.201	1.242	192,719	-0.01(-0.54%)
Nov 26, 2002	1.252	1.286	1.191	1.248	153,998	-0.03(-2.64%)
Nov 25, 2002	1.252	1.282	1.208	1.282	305,040	+0.02(+1.61%)
Nov 22, 2002	1.252	1.289	1.235	1.262	113,207	+0.00(+0.27%)
Nov 21, 2002	1.265	1.279	1.204	1.259	223,459	+0.01(+0.54%)
Nov 20, 2002	1.201	1.292	1.194	1.252	263,067	-0.02(-1.60%)
Nov 19, 2002	1.218	1.286	1.218	1.272	281,393	-0.03(-2.34%)
Nov 18, 2002	1.353	1.353	1.218	1.303	548,304	-0.06(-4.70%)
Nov 15, 2002	1.387	1.390	1.357	1.367	90,152	-0.04(-2.65%)
Nov 14, 2002	1.367	1.414	1.353	1.404	183,851	+0.02(+1.22%)
Nov 13, 2002	1.421	1.462	1.360	1.387	73,304	-0.05(-3.53%)
Nov 12, 2002	1.421	1.468	1.414	1.438	41,972	+0.02(+1.67%)
Nov 11, 2002	1.407	1.448	1.407	1.414	60,889	+0.01(+0.48%)
Nov 08, 2002	1.421	1.445	1.377	1.407	104,044	-0.03(-2.12%)
Nov 07, 2002	1.418	1.468	1.360	1.438	120,597	+0.00(+0.24%)
Nov 06, 2002	1.472	1.502	1.401	1.434	209,567	-0.03(-1.85%)
Nov 05, 2002	1.455	1.472	1.421	1.462	90,152	+0.00(+0.23%)
Nov 04, 2002	1.506	1.506	1.357	1.458	239,716	-0.03(-1.82%)
Nov 01, 2002	1.577	1.577	1.458	1.485	187,103	-0.09(-5.79%)
Oct 31, 2002	1.580	1.604	1.556	1.577	120,301	+0.00(+0.21%)
Oct 30, 2002	1.553	1.587	1.526	1.573	54,978	+0.02(+1.31%)
Oct 29, 2002	1.526	1.553	1.522	1.553	110,547	+0.06(+3.85%)
Oct 28, 2002	1.539	1.573	1.492	1.495	86,309	-0.07(-4.54%)
Oct 25, 2002	1.478	1.573	1.478	1.566	278,142	+0.09(+5.95%)
Oct 24, 2002	1.438	1.519	1.438	1.478	63,550	+0.04(+2.82%)
Oct 23, 2002	1.482	1.482	1.387	1.438	82,171	-0.04(-2.97%)
Oct 22, 2002	1.441	1.522	1.438	1.482	132,420	+0.03(+2.10%)
Oct 21, 2002	1.482	1.516	1.451	1.451	107,296	-0.01(-0.92%)
Oct 18, 2002	1.489	1.509	1.428	1.465	140,105	-0.04(-2.70%)
Oct 17, 2002	1.407	1.519	1.407	1.506	69,166	+0.11(+8.01%)
Oct 16, 2002	1.482	1.485	1.394	1.394	71,826	-0.06(-4.19%)
Oct 15, 2002	1.472	1.516	1.370	1.455	223,755	+0.00(+0.00%)
Oct 14, 2002	1.421	1.455	1.421	1.455	66,210	+0.02(+1.65%)
Oct 11, 2002	1.411	1.455	1.404	1.431	192,128	-0.01(-0.94%)
Oct 10, 2002	1.404	1.522	1.404	1.445	298,537	+0.03(+2.15%)
Oct 09, 2002	1.455	1.455	1.404	1.414	535,889	-0.10(-6.90%)
Oct 08, 2002	1.495	1.590	1.286	1.519	1,201,244	-0.12(-7.23%)
Oct 07, 2002	1.759	1.759	1.560	1.637	765,261	-0.28(-14.49%)
Oct 04, 2002	1.959	1.959	1.895	1.915	60,889	-0.04(-2.25%)
Oct 03, 2002	1.898	1.962	1.881	1.959	142,766	+0.03(+1.40%)
Oct 02, 2002	1.945	2.010	1.928	1.932	116,163	-0.04(-2.23%)
Oct 01, 2002	1.942	1.976	1.932	1.976	154,293	+0.04(+2.10%)
Sep 30, 2002	1.928	1.942	1.827	1.935	152,815	-0.01(-0.69%)
Sep 27, 2002	1.928	1.993	1.928	1.949	133,602	+0.00(+0.17%)
Sep 26, 2002	1.864	1.962	1.864	1.945	196,561	+0.08(+4.36%)
Sep 25, 2002	1.776	1.928	1.776	1.864	248,288	+0.12(+6.78%)
Sep 24, 2002	1.742	1.817	1.729	1.746	87,787	-0.01(-0.77%)
Sep 23, 2002	1.742	1.786	1.725	1.759	119,710	+0.03(+1.76%)
Sep 20, 2002	1.725	1.749	1.692	1.729	199,517	+0.01(+0.59%)
Sep 19, 2002	1.725	1.793	1.698	1.719	101,975	+0.00(+0.20%)
Sep 18, 2002	1.702	1.783	1.692	1.715	73,304	+0.01(+0.40%)
Sep 17, 2002	1.800	1.800	1.695	1.708	117,345	-0.06(-3.26%)
Sep 16, 2002	1.776	1.776	1.725	1.766	90,448	-0.03(-1.88%)
Sep 13, 2002	1.695	1.800	1.692	1.800	73,304	+0.09(+5.35%)
Sep 12, 2002	1.692	1.715	1.692	1.708	104,635	+0.02(+1.00%)
Sep 11, 2002	1.692	1.742	1.692	1.692	67,688	-0.02(-1.38%)
Sep 10, 2002	1.769	1.769	1.692	1.715	58,229	-0.06(-3.24%)
Sep 09, 2002	1.739	1.773	1.692	1.773	3,133,167	+0.05(+2.74%)
Sep 06, 2002	1.692	1.732	1.692	1.725	96,950	+0.04(+2.20%)
Sep 05, 2002	1.742	1.763	1.688	1.688	82,762	-0.05(-3.11%)
Sep 04, 2002	1.675	1.742	1.675	1.742	190,354	+0.10(+6.19%)