O S I Systems Inc (NQ: OSIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	21.11	21.40	20.35	20.72	278,800	+0.23(+1.12%)
May 28, 2002	21.11	21.62	20.10	20.49	291,100	-0.64(-3.03%)
May 27, 2002	21.65	21.70	21.08	21.13	205,100	+0.00(+0.00%)
May 24, 2002	21.65	21.70	21.08	21.13	205,100	-0.17(-0.80%)
May 23, 2002	21.36	21.95	21.03	21.30	398,500	-0.03(-0.14%)
May 22, 2002	21.25	21.78	20.95	21.33	300,500	-0.07(-0.33%)
May 21, 2002	20.11	21.75	19.75	21.40	492,000	+1.40(+7.00%)
May 20, 2002	19.03	20.12	19.02	20.00	431,200	+0.65(+3.36%)
May 17, 2002	19.52	19.52	18.80	19.35	324,300	+0.05(+0.25%)
May 16, 2002	19.98	20.10	18.81	19.30	197,600	-0.60(-3.02%)
May 15, 2002	19.67	19.99	19.50	19.90	225,400	+0.21(+1.07%)
May 14, 2002	19.67	20.33	19.66	19.69	169,300	+0.31(+1.59%)
May 13, 2002	19.37	19.72	18.43	19.38	207,400	-0.15(-0.77%)
May 10, 2002	20.00	20.49	18.81	19.53	291,100	-0.28(-1.41%)
May 09, 2002	21.20	21.40	19.75	19.81	218,600	-1.12(-5.35%)
May 08, 2002	19.60	21.33	19.44	20.93	366,800	+1.66(+8.61%)
May 07, 2002	19.51	20.00	19.19	19.27	203,300	-0.26(-1.33%)
May 06, 2002	19.30	19.94	19.02	19.53	289,500	-0.12(-0.61%)
May 03, 2002	18.35	20.00	18.20	19.65	372,900	+1.31(+7.14%)
May 02, 2002	19.67	19.73	17.86	18.34	382,200	-1.40(-7.09%)
May 01, 2002	19.75	20.09	19.50	19.74	277,200	-0.24(-1.20%)
Apr 30, 2002	19.19	20.40	19.13	19.98	292,200	+0.49(+2.51%)
Apr 29, 2002	19.20	19.84	19.15	19.49	319,500	-0.53(-2.65%)
Apr 26, 2002	21.15	21.24	19.00	20.02	735,000	-0.78(-3.75%)
Apr 25, 2002	18.00	21.77	17.15	20.80	2,839,300	-0.13(-0.62%)
Apr 24, 2002	24.13	24.88	20.10	20.93	1,565,600	-2.72(-11.50%)
Apr 23, 2002	23.60	24.10	23.50	23.65	212,600	+0.35(+1.50%)
Apr 22, 2002	23.15	24.48	23.15	23.30	420,300	-0.31(-1.31%)
Apr 19, 2002	22.35	23.84	22.00	23.61	609,300	+1.43(+6.45%)
Apr 18, 2002	22.67	22.76	21.10	22.18	1,303,400	-0.73(-3.19%)
Apr 17, 2002	23.26	23.75	22.70	22.91	385,400	-0.62(-2.63%)
Apr 16, 2002	24.69	24.71	23.30	23.53	842,200	-0.77(-3.17%)
Apr 15, 2002	24.16	24.49	23.27	24.30	358,200	+0.30(+1.25%)
Apr 12, 2002	24.75	24.89	23.47	24.00	246,300	-0.41(-1.68%)
Apr 11, 2002	24.75	25.22	24.22	24.41	459,100	-0.53(-2.13%)
Apr 10, 2002	24.93	25.05	24.00	24.94	541,000	+0.09(+0.36%)
Apr 09, 2002	23.84	25.20	23.82	24.85	1,270,400	+2.50(+11.19%)
Apr 08, 2002	22.40	23.00	22.20	22.35	651,900	-0.15(-0.67%)
Apr 05, 2002	23.70	23.91	22.50	22.50	438,700	-1.47(-6.13%)
Apr 04, 2002	23.36	23.97	22.11	23.97	559,300	+0.60(+2.57%)
Apr 03, 2002	25.00	25.05	23.30	23.37	583,400	-1.38(-5.58%)
Apr 02, 2002	25.40	25.64	24.50	24.75	532,100	-0.39(-1.55%)
Apr 01, 2002	24.90	25.40	24.61	25.14	357,900	-0.06(-0.24%)
Mar 29, 2002	24.97	25.30	24.51	25.20	261,200	+0.00(+0.00%)
Mar 28, 2002	24.97	25.30	24.51	25.20	261,000	+0.45(+1.82%)
Mar 27, 2002	24.93	25.10	24.45	24.75	308,300	-0.45(-1.79%)
Mar 26, 2002	24.45	25.37	24.00	25.20	548,000	+0.96(+3.96%)
Mar 25, 2002	23.88	24.60	23.50	24.24	784,400	+0.74(+3.14%)
Mar 22, 2002	24.95	25.00	23.45	23.50	838,900	-1.58(-6.30%)
Mar 21, 2002	26.70	26.80	24.52	25.08	804,000	-1.32(-5.00%)
Mar 20, 2002	26.41	26.48	26.10	26.40	560,000	-0.10(-0.38%)
Mar 19, 2002	25.59	26.85	25.47	26.50	726,100	+1.27(+5.02%)
Mar 18, 2002	25.21	26.29	25.20	25.23	784,100	+0.14(+0.57%)
Mar 15, 2002	24.44	25.27	23.86	25.09	427,700	+0.64(+2.62%)
Mar 14, 2002	25.08	26.44	24.25	24.45	758,000	-1.15(-4.49%)
Mar 13, 2002	28.88	28.97	25.30	25.60	1,737,300	-1.54(-5.67%)
Mar 12, 2002	25.98	28.15	25.18	27.14	1,300,800	+0.77(+2.92%)
Mar 11, 2002	25.11	26.50	24.52	26.37	451,200	+1.37(+5.48%)
Mar 08, 2002	25.07	25.74	24.02	25.00	560,400	+1.10(+4.60%)
Mar 07, 2002	25.41	25.95	23.56	23.90	982,200	-0.92(-3.71%)
Mar 06, 2002	24.00	25.69	24.00	24.82	1,226,600	+1.32(+5.62%)
Mar 05, 2002	21.89	24.28	21.73	23.50	942,900	+1.60(+7.31%)
Mar 04, 2002	21.11	22.30	20.72	21.90	628,800	+0.80(+3.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.