Simulations Plus Inc (NQ: SLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	0.2245	0.2294	0.2245	0.2294	26,632	+0.00(+1.51%)
Feb 25, 2005	0.2221	0.2260	0.2213	0.2260	21,510	+0.00(+0.65%)
Feb 24, 2005	0.2245	0.2245	0.2245	0.2245	0	+0.00(+0.00%)
Feb 23, 2005	0.2245	0.2245	0.2245	0.2245	5,121	+0.00(+0.00%)
Feb 22, 2005	0.2245	0.2245	0.2245	0.2245	5,633	-0.00(-1.08%)
Feb 18, 2005	0.2270	0.2270	0.2270	0.2270	1,024	-0.00(-1.06%)
Feb 17, 2005	0.2294	0.2294	0.2270	0.2294	13,316	-0.00(-2.08%)
Feb 16, 2005	0.2343	0.2343	0.2343	0.2343	5,121	-0.00(-1.64%)
Feb 15, 2005	0.2172	0.2382	0.2162	0.2382	73,238	+0.02(+7.25%)
Feb 14, 2005	0.2118	0.2221	0.2118	0.2221	45,582	+0.01(+4.84%)
Feb 11, 2005	0.2123	0.2123	0.2099	0.2118	26,120	-0.00(-1.36%)
Feb 10, 2005	0.2050	0.2148	0.2050	0.2148	102,431	+0.01(+6.02%)
Feb 09, 2005	0.2026	0.2050	0.2026	0.2026	16,901	-0.00(-2.12%)
Feb 08, 2005	0.2050	0.2094	0.2050	0.2070	26,632	-0.00(-1.40%)
Feb 07, 2005	0.2128	0.2128	0.2099	0.2099	20,998	-0.00(-2.05%)
Feb 04, 2005	0.2128	0.2148	0.2128	0.2143	10,243	-0.00(-0.45%)
Feb 03, 2005	0.2197	0.2197	0.2123	0.2153	34,826	-0.00(-2.00%)
Feb 02, 2005	0.2231	0.2255	0.2197	0.2197	70,677	-0.01(-3.64%)
Feb 01, 2005	0.2294	0.2294	0.2280	0.2280	8,706	-0.00(-1.06%)
Jan 31, 2005	0.2270	0.2304	0.2270	0.2304	47,630	+0.01(+2.61%)
Jan 28, 2005	0.2201	0.2245	0.2197	0.2245	19,462	+0.00(+0.88%)
Jan 27, 2005	0.2314	0.2343	0.2177	0.2226	69,653	-0.01(-5.78%)
Jan 26, 2005	0.2367	0.2441	0.2363	0.2363	50,703	-0.00(-1.63%)
Jan 25, 2005	0.2402	0.2411	0.2402	0.2402	27,144	-0.00(-0.14%)
Jan 24, 2005	0.2465	0.2465	0.2402	0.2405	17,925	-0.01(-2.63%)
Jan 21, 2005	0.2446	0.2485	0.2446	0.2470	10,755	+0.00(+1.81%)
Jan 20, 2005	0.2734	0.2734	0.2319	0.2426	144,428	-0.04(-12.81%)
Jan 19, 2005	0.2831	0.2831	0.2782	0.2782	29,193	-0.01(-3.39%)
Jan 18, 2005	0.2953	0.3026	0.2577	0.2880	336,487	-0.04(-11.28%)
Jan 14, 2005	0.3173	0.3246	0.3173	0.3246	50,191	+0.01(+1.99%)
Jan 13, 2005	0.3148	0.3236	0.3148	0.3183	49,167	+0.00(+0.46%)
Jan 12, 2005	0.3197	0.3197	0.3124	0.3168	24,583	-0.00(-0.15%)
Jan 11, 2005	0.3270	0.3270	0.3148	0.3173	74,262	-0.01(-2.99%)
Jan 10, 2005	0.2978	0.3270	0.2978	0.3270	124,454	+0.03(+9.84%)
Jan 07, 2005	0.2831	0.2978	0.2831	0.2978	38,411	+0.01(+4.27%)
Jan 06, 2005	0.2709	0.2856	0.2709	0.2856	57,361	+0.02(+6.36%)
Jan 05, 2005	0.2685	0.2694	0.2685	0.2685	34,314	-0.01(-2.65%)
Jan 04, 2005	0.2709	0.2758	0.2709	0.2758	262,224	+0.00(+0.89%)
Jan 03, 2005	0.2709	0.2734	0.2709	0.2734	39,948	+0.00(+0.72%)
Dec 31, 2004	0.2690	0.2714	0.2621	0.2714	21,510	+0.00(+1.09%)
Dec 30, 2004	0.2538	0.2709	0.2538	0.2685	40,972	+0.01(+4.76%)
Dec 29, 2004	0.2543	0.2563	0.2543	0.2563	24,071	+0.00(+0.19%)
Dec 28, 2004	0.2538	0.2558	0.2538	0.2558	4,097	-0.00(-0.19%)
Dec 27, 2004	0.2524	0.2563	0.2524	0.2563	34,826	+0.00(+1.74%)
Dec 23, 2004	0.2533	0.2533	0.2519	0.2519	14,340	-0.00(-0.58%)
Dec 22, 2004	0.2489	0.2558	0.2489	0.2533	16,389	+0.00(+0.78%)
Dec 21, 2004	0.2441	0.2558	0.2441	0.2514	30,217	+0.00(+1.18%)
Dec 20, 2004	0.2465	0.2485	0.2441	0.2485	76,823	-0.00(-1.16%)
Dec 17, 2004	0.2499	0.2553	0.2499	0.2514	40,972	+0.00(+0.59%)
Dec 16, 2004	0.2538	0.2538	0.2499	0.2499	18,949	-0.00(-1.54%)
Dec 15, 2004	0.2646	0.2646	0.2538	0.2538	32,778	-0.01(-4.24%)
Dec 14, 2004	0.2704	0.2709	0.2636	0.2651	22,534	-0.01(-3.55%)
Dec 13, 2004	0.2626	0.2758	0.2626	0.2748	39,948	+0.01(+5.43%)
Dec 10, 2004	0.2568	0.2611	0.2514	0.2607	43,021	-0.00(-0.19%)
Dec 09, 2004	0.2685	0.2724	0.2611	0.2611	23,559	-0.01(-3.95%)
Dec 08, 2004	0.2441	0.2856	0.2441	0.2719	158,256	+0.03(+14.14%)
Dec 07, 2004	0.2392	0.2392	0.2377	0.2382	7,682	-0.00(-0.81%)
Dec 06, 2004	0.2421	0.2436	0.2402	0.2402	11,779	-0.00(-0.81%)
Dec 03, 2004	0.2431	0.2436	0.2421	0.2421	23,559	-0.00(-0.60%)
Dec 02, 2004	0.2421	0.2441	0.2421	0.2436	6,145	-0.00(-0.20%)