Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.31	14.31	13.99	14.05	1,434,349	-0.17(-1.21%)
Mar 30, 2005	14.19	14.31	13.98	14.23	1,370,683	+0.10(+0.69%)
Mar 29, 2005	14.31	14.37	14.10	14.13	1,109,872	-0.13(-0.93%)
Mar 28, 2005	14.20	14.32	14.09	14.26	1,575,752	+0.15(+1.03%)
Mar 24, 2005	14.00	14.30	13.98	14.12	1,751,161	+0.12(+0.84%)
Mar 23, 2005	13.83	14.16	13.81	14.00	1,998,588	+0.13(+0.90%)
Mar 22, 2005	14.05	14.11	13.77	13.87	1,464,011	-0.20(-1.39%)
Mar 21, 2005	14.09	14.12	13.85	14.07	1,071,657	+0.05(+0.39%)
Mar 18, 2005	14.52	14.52	13.94	14.02	3,712,828	-0.41(-2.85%)
Mar 17, 2005	14.48	14.53	14.34	14.43	2,432,835	-0.09(-0.59%)
Mar 16, 2005	14.88	14.90	14.48	14.51	1,517,956	-0.38(-2.58%)
Mar 15, 2005	14.89	15.01	14.83	14.90	1,335,282	+0.02(+0.13%)
Mar 14, 2005	14.93	14.98	14.82	14.88	1,527,919	-0.06(-0.39%)
Mar 11, 2005	14.94	15.07	14.83	14.94	1,451,324	-0.02(-0.16%)
Mar 10, 2005	14.97	15.16	14.67	14.96	5,170,041	-0.50(-3.25%)
Mar 09, 2005	15.55	15.65	15.42	15.46	1,329,042	-0.16(-1.03%)
Mar 08, 2005	15.72	15.76	15.56	15.62	1,816,319	-0.06(-0.38%)
Mar 07, 2005	15.69	15.69	15.50	15.68	2,347,805	+0.00(+0.03%)
Mar 04, 2005	15.38	15.68	15.35	15.68	3,199,775	+0.25(+1.65%)
Mar 03, 2005	15.48	15.69	15.31	15.42	2,662,926	-0.15(-0.98%)
Mar 02, 2005	14.71	15.88	14.39	15.58	11,730,061	+0.79(+5.33%)