Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.36	18.31	18.05	18.29	869,929	-0.07(-0.36%)
Feb 27, 2006	18.00	18.39	18.00	18.36	1,715,509	-0.03(-0.15%)
Feb 24, 2006	18.38	18.40	18.21	18.39	1,355,429	+0.07(+0.36%)
Feb 23, 2006	18.18	18.44	17.92	18.32	1,364,788	-0.00(-0.02%)
Feb 22, 2006	18.42	18.56	17.96	18.33	2,503,832	+0.00(+0.00%)
Feb 21, 2006	19.11	19.21	18.27	18.33	1,762,016	-0.72(-3.79%)
Feb 17, 2006	19.21	19.29	19.02	19.05	1,204,224	-0.07(-0.37%)
Feb 16, 2006	18.85	19.21	18.82	19.12	1,246,695	+0.36(+1.92%)
Feb 15, 2006	18.71	18.82	18.62	18.76	777,250	+0.15(+0.80%)
Feb 14, 2006	18.37	18.72	18.25	18.61	813,557	+0.28(+1.52%)
Feb 13, 2006	18.16	18.53	18.10	18.33	780,407	+0.22(+1.19%)
Feb 10, 2006	18.05	18.25	18.04	18.11	896,330	-0.20(-1.11%)
Feb 09, 2006	18.30	18.45	18.24	18.32	768,656	+0.04(+0.24%)
Feb 08, 2006	18.04	18.30	18.02	18.27	664,833	+0.24(+1.30%)
Feb 07, 2006	18.20	18.40	17.92	18.04	589,618	-0.18(-0.97%)
Feb 06, 2006	18.20	18.25	17.89	18.22	875,050	+0.07(+0.39%)
Feb 03, 2006	18.30	18.32	17.97	18.15	936,176	-0.16(-0.86%)
Feb 02, 2006	18.31	18.53	18.12	18.30	794,577	+0.04(+0.19%)