Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.744	4.851	4.678	4.848	925,767	+0.10(+2.19%)
Mar 30, 2006	4.789	4.789	4.692	4.744	574,953	-0.04(-0.94%)
Mar 29, 2006	4.830	4.830	4.675	4.789	768,436	+0.13(+2.82%)
Mar 28, 2006	4.637	4.678	4.599	4.657	771,617	+0.01(+0.30%)
Mar 27, 2006	4.626	4.644	4.550	4.644	704,231	+0.02(+0.45%)
Mar 24, 2006	4.637	4.637	4.592	4.623	974,355	-0.00(-0.07%)
Mar 23, 2006	4.633	4.633	4.585	4.626	572,639	+0.02(+0.37%)
Mar 22, 2006	4.599	4.702	4.564	4.609	1,294,223	+0.01(+0.15%)
Mar 21, 2006	4.581	4.657	4.568	4.602	932,997	+0.00(+0.08%)
Mar 20, 2006	4.588	4.602	4.530	4.599	974,644	+0.00(+0.08%)
Mar 17, 2006	4.626	4.626	4.568	4.595	2,343,773	-0.03(-0.67%)
Mar 16, 2006	4.564	4.626	4.547	4.626	717,245	+0.06(+1.36%)
Mar 15, 2006	4.536	4.581	4.536	4.564	1,328,639	+0.02(+0.38%)
Mar 14, 2006	4.561	4.564	4.471	4.547	1,047,525	-0.02(-0.38%)
Mar 13, 2006	4.564	4.578	4.530	4.564	1,068,349	+0.02(+0.38%)
Mar 10, 2006	4.536	4.547	4.492	4.547	1,254,312	+0.04(+1.00%)
Mar 09, 2006	4.512	4.557	4.492	4.502	719,270	+0.01(+0.15%)
Mar 08, 2006	4.512	4.512	4.443	4.495	688,613	-0.01(-0.15%)
Mar 07, 2006	4.564	4.564	4.485	4.502	559,625	-0.07(-1.44%)
Mar 06, 2006	4.543	4.592	4.536	4.568	1,431,888	+0.06(+1.38%)
Mar 03, 2006	4.460	4.533	4.426	4.505	1,282,944	+0.01(+0.23%)
Mar 02, 2006	4.492	4.509	4.471	4.495	847,969	+0.00(+0.08%)
Mar 01, 2006	4.485	4.547	4.443	4.492	1,880,745	+0.02(+0.39%)
Feb 28, 2006	4.478	4.478	4.419	4.474	536,777	-0.00(-0.08%)
Feb 27, 2006	4.471	4.488	4.433	4.478	344,451	+0.02(+0.39%)
Feb 24, 2006	4.457	4.467	4.426	4.460	468,812	+0.00(+0.08%)
Feb 23, 2006	4.471	4.497	4.422	4.457	804,298	-0.02(-0.46%)
Feb 22, 2006	4.485	4.495	4.440	4.478	623,541	+0.00(+0.08%)
Feb 21, 2006	4.485	4.492	4.409	4.474	279,957	+0.00(+0.00%)
Feb 17, 2006	4.495	4.495	4.443	4.474	1,746,261	-0.02(-0.46%)
Feb 16, 2006	4.450	4.495	4.426	4.495	1,217,293	+0.06(+1.40%)
Feb 15, 2006	4.443	4.450	4.409	4.433	839,003	-0.01(-0.31%)
Feb 14, 2006	4.402	4.447	4.332	4.447	917,958	+0.04(+0.86%)
Feb 13, 2006	4.457	4.474	4.391	4.409	812,974	-0.07(-1.54%)
Feb 10, 2006	4.426	4.481	4.426	4.478	646,967	+0.05(+1.09%)
Feb 09, 2006	4.429	4.457	4.409	4.429	658,535	-0.01(-0.23%)
Feb 08, 2006	4.377	4.471	4.326	4.440	782,607	+0.08(+1.82%)
Feb 07, 2006	4.450	4.488	4.360	4.360	667,790	-0.10(-2.25%)
Feb 06, 2006	4.453	4.485	4.433	4.460	628,746	-0.02(-0.39%)
Feb 03, 2006	4.505	4.516	4.464	4.478	671,260	-0.04(-0.92%)
Feb 02, 2006	4.505	4.530	4.436	4.519	1,022,942	+0.00(+0.08%)
Feb 01, 2006	4.516	4.547	4.443	4.516	1,061,407	-0.02(-0.38%)
Jan 31, 2006	4.374	4.547	4.332	4.533	1,225,680	-0.00(-0.08%)
Jan 30, 2006	4.578	4.609	4.530	4.536	559,914	-0.04(-0.91%)
Jan 27, 2006	4.578	4.678	4.550	4.578	669,525	-0.09(-1.85%)
Jan 26, 2006	4.616	4.664	4.564	4.664	786,945	+0.06(+1.35%)
Jan 25, 2006	4.616	4.616	4.557	4.602	368,456	+0.00(+0.08%)
Jan 24, 2006	4.557	4.623	4.536	4.599	499,179	+0.06(+1.22%)
Jan 23, 2006	4.533	4.574	4.502	4.543	568,879	+0.01(+0.23%)
Jan 20, 2006	4.606	4.606	4.488	4.533	561,071	-0.04(-0.98%)
Jan 19, 2006	4.474	4.578	4.460	4.578	953,242	+0.09(+2.08%)
Jan 18, 2006	4.450	4.485	4.395	4.485	710,015	+0.03(+0.78%)
Jan 17, 2006	4.495	4.495	4.391	4.450	803,430	-0.10(-2.13%)
Jan 13, 2006	4.633	4.633	4.498	4.547	443,940	-0.05(-1.05%)
Jan 12, 2006	4.637	4.637	4.540	4.595	673,285	-0.04(-0.89%)
Jan 11, 2006	4.637	4.668	4.592	4.637	1,146,725	+0.00(+0.07%)
Jan 10, 2006	4.530	4.637	4.512	4.633	649,570	+0.10(+2.29%)
Jan 09, 2006	4.481	4.530	4.443	4.530	1,087,147	+0.05(+1.16%)
Jan 06, 2006	4.426	4.481	4.339	4.478	1,167,837	+0.07(+1.57%)
Jan 05, 2006	4.498	4.516	4.398	4.409	1,256,336	-0.09(-1.92%)
Jan 04, 2006	4.495	4.557	4.457	4.495	705,677	+0.00(+0.00%)