Henryschein Dental Company (NQ: HSIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	13.90	14.07	13.71	13.98	1,962,990	+0.08(+0.55%)
Mar 30, 2004	13.76	13.92	13.70	13.90	1,077,630	+0.10(+0.71%)
Mar 29, 2004	13.68	13.86	13.64	13.80	1,143,930	+0.14(+1.03%)
Mar 26, 2004	13.69	13.75	13.59	13.66	1,990,020	-0.06(-0.46%)
Mar 25, 2004	13.71	13.86	13.58	13.73	2,251,650	+0.08(+0.60%)
Mar 24, 2004	13.55	13.74	13.41	13.64	2,828,970	+0.09(+0.67%)
Mar 23, 2004	13.70	13.70	13.51	13.55	1,902,300	-0.11(-0.83%)
Mar 22, 2004	13.89	13.93	13.60	13.67	2,145,060	-0.25(-1.79%)
Mar 19, 2004	14.11	14.17	13.88	13.92	1,653,930	-0.23(-1.61%)
Mar 18, 2004	14.22	14.23	14.04	14.14	1,896,180	-0.10(-0.67%)
Mar 17, 2004	14.19	14.30	14.15	14.24	1,125,060	-0.00(-0.01%)
Mar 16, 2004	14.25	14.31	14.12	14.24	1,601,400	+0.04(+0.26%)
Mar 15, 2004	14.23	14.26	14.09	14.20	1,467,780	-0.04(-0.30%)
Mar 12, 2004	14.19	14.29	14.00	14.25	1,766,130	+0.08(+0.57%)
Mar 11, 2004	14.11	14.34	14.09	14.17	2,331,210	-0.00(-0.01%)
Mar 10, 2004	14.15	14.35	14.15	14.17	3,851,520	+0.00(+0.03%)
Mar 09, 2004	14.01	14.24	13.89	14.16	2,474,010	+0.08(+0.57%)
Mar 08, 2004	13.97	14.16	13.90	14.08	1,933,410	+0.15(+1.10%)
Mar 05, 2004	13.99	14.12	13.82	13.93	2,307,240	-0.16(-1.13%)
Mar 04, 2004	14.42	14.42	13.90	14.09	3,472,080	-0.34(-2.32%)
Mar 03, 2004	14.46	14.49	14.35	14.43	1,746,750	-0.08(-0.54%)
Mar 02, 2004	14.29	14.51	14.09	14.50	3,274,200	+0.26(+1.83%)