Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.609	5.666	5.609	5.652	4,272	-0.16(-2.78%)
Jan 29, 2009	5.830	5.830	5.609	5.814	6,353	-0.03(-0.46%)
Jan 28, 2009	5.771	5.851	5.652	5.841	8,519	+0.08(+1.40%)
Jan 27, 2009	5.916	6.368	5.760	5.760	8,703	-0.24(-3.95%)
Jan 26, 2009	5.927	6.108	5.927	5.997	1,978	+0.13(+2.20%)
Jan 23, 2009	5.970	5.975	5.868	5.868	1,300	-0.18(-3.02%)
Jan 22, 2009	5.900	6.051	5.787	6.051	817	+0.18(+3.12%)
Jan 21, 2009	6.261	6.352	5.868	5.868	3,219	-0.16(-2.59%)
Jan 20, 2009	5.787	6.126	5.787	6.024	6,176	+0.02(+0.36%)
Jan 16, 2009	5.792	6.002	5.792	6.002	1,486	+0.08(+1.36%)
Jan 15, 2009	5.948	6.088	5.921	5.921	3,823	-0.04(-0.72%)
Jan 14, 2009	6.330	6.363	5.964	5.964	5,816	+0.00(+0.00%)
Jan 13, 2009	6.239	6.379	5.954	5.964	965	-0.41(-6.50%)
Jan 12, 2009	6.379	6.379	6.379	6.379	185	+0.00(+0.00%)
Jan 09, 2009	6.325	6.379	6.325	6.379	2,136	+0.20(+3.31%)
Jan 08, 2009	6.465	6.363	6.174	6.174	1,146	-0.39(-5.98%)
Jan 07, 2009	6.433	6.621	6.309	6.567	2,322	+0.07(+1.08%)
Jan 06, 2009	6.309	6.497	6.250	6.497	10,425	+0.04(+0.58%)
Jan 05, 2009	6.363	6.460	6.029	6.460	11,331	+0.15(+2.39%)
Jan 02, 2009	6.137	6.309	5.798	6.309	8,335	+0.16(+2.54%)
Dec 31, 2008	5.728	6.153	5.706	6.153	10,168	+0.34(+5.83%)
Dec 30, 2008	5.807	5.868	5.609	5.814	9,641	+0.08(+1.31%)
Dec 29, 2008	5.921	5.921	5.695	5.738	4,644	+0.00(+0.00%)
Dec 26, 2008	5.921	5.938	5.652	5.738	6,375	-0.20(-3.35%)
Dec 24, 2008	5.872	5.938	5.872	5.938	5,225	+0.29(+5.05%)
Dec 23, 2008	5.114	5.652	5.114	5.652	14,346	+0.54(+10.53%)
Dec 22, 2008	4.952	5.222	4.780	5.114	33,707	+0.27(+5.56%)
Dec 19, 2008	5.114	5.114	4.726	4.845	79,752	-0.19(-3.74%)
Dec 18, 2008	5.927	5.927	4.576	5.033	97,134	-1.01(-16.67%)
Dec 17, 2008	5.803	6.040	5.803	6.040	12,375	-0.16(-2.60%)
Dec 16, 2008	5.964	6.201	5.674	6.201	10,224	+0.28(+4.73%)
Dec 15, 2008	5.706	5.954	5.706	5.921	8,816	+0.26(+4.66%)
Dec 12, 2008	5.921	5.921	5.658	5.658	6,470	-0.24(-4.11%)
Dec 11, 2008	5.889	5.900	5.717	5.900	5,916	+0.22(+3.89%)
Dec 10, 2008	5.921	5.921	5.679	5.679	15,418	-0.16(-2.76%)
Dec 09, 2008	5.921	5.921	5.545	5.841	9,306	+0.06(+1.12%)
Dec 08, 2008	5.921	5.921	5.679	5.776	13,274	-0.01(-0.19%)
Dec 05, 2008	5.787	5.803	5.615	5.787	19,986	-0.27(-4.44%)
Dec 04, 2008	5.787	6.056	5.733	6.056	25,821	+0.27(+4.65%)
Dec 03, 2008	5.561	6.244	5.550	5.787	22,743	+0.40(+7.50%)
Dec 02, 2008	5.114	5.437	5.114	5.383	9,479	+0.31(+6.04%)
Dec 01, 2008	4.640	5.512	4.624	5.076	10,752	+0.58(+12.93%)
Nov 28, 2008	4.495	4.495	4.495	4.495	6,208	-0.34(-7.12%)
Nov 26, 2008	5.248	5.383	4.839	4.839	23,295	-0.33(-6.35%)
Nov 25, 2008	5.324	5.518	5.168	5.168	29,271	-0.16(-2.93%)
Nov 24, 2008	4.737	5.383	4.624	5.324	168,170	+0.62(+13.29%)
Nov 21, 2008	4.705	4.705	4.263	4.699	11,047	-0.16(-3.32%)
Nov 20, 2008	4.856	4.866	4.845	4.861	1,857	-0.52(-9.70%)
Nov 19, 2008	5.921	5.921	5.222	5.383	13,559	-0.51(-8.68%)
Nov 18, 2008	5.889	5.894	5.329	5.894	18,236	+0.51(+9.50%)
Nov 17, 2008	5.760	5.760	5.357	5.383	2,277	-0.28(-4.94%)
Nov 14, 2008	5.787	5.787	5.663	5.663	7,244	-0.25(-4.28%)
Nov 13, 2008	5.787	5.921	5.383	5.916	17,556	+0.06(+1.01%)
Nov 12, 2008	5.798	6.083	5.383	5.857	15,340	-0.59(-9.18%)
Nov 11, 2008	6.863	6.863	6.320	6.449	4,829	-0.48(-6.99%)
Nov 10, 2008	6.567	6.933	6.567	6.933	557	+0.40(+6.18%)
Nov 07, 2008	6.460	6.530	6.460	6.530	9,474	+0.07(+1.08%)
Nov 06, 2008	6.562	6.562	6.444	6.460	10,356	-0.08(-1.23%)
Nov 05, 2008	6.998	6.998	6.540	6.540	50,155	-0.19(-2.80%)
Nov 04, 2008	6.998	7.170	6.729	6.729	11,864	-0.27(-3.85%)
Nov 03, 2008	6.734	6.998	6.589	6.998	9,390	+0.25(+3.75%)
Oct 31, 2008	6.454	6.745	6.352	6.745	127,514	+0.39(+6.19%)
Oct 30, 2008	6.734	6.810	6.352	6.352	18,333	-0.46(-6.72%)
Oct 29, 2008	7.536	7.536	6.567	6.810	6,202	-0.08(-1.21%)
Oct 28, 2008	7.052	7.052	6.893	6.893	10,211	-0.13(-1.80%)
Oct 27, 2008	7.536	7.536	6.600	7.020	16,395	-0.52(-6.86%)
Oct 24, 2008	8.021	8.021	7.536	7.536	7,430	-0.72(-8.73%)
Oct 23, 2008	8.252	8.258	8.252	8.258	928	+0.20(+2.54%)
Oct 22, 2008	8.314	8.317	8.053	8.053	2,797	-0.48(-5.62%)
Oct 21, 2008	8.559	8.564	8.317	8.532	14,945	-0.08(-0.88%)
Oct 20, 2008	8.613	8.613	8.570	8.608	3,817	+0.06(+0.76%)
Oct 17, 2008	8.149	8.543	7.924	8.543	4,716	+0.41(+5.03%)
Oct 16, 2008	8.451	8.451	7.865	8.134	4,883	-0.22(-2.58%)
Oct 15, 2008	8.559	8.586	8.349	8.349	1,798	-0.10(-1.21%)
Oct 14, 2008	8.613	8.613	8.355	8.451	6,013	+0.10(+1.23%)
Oct 13, 2008	8.570	8.613	8.290	8.349	11,062	-0.23(-2.70%)
Oct 10, 2008	8.398	8.581	7.913	8.581	2,873	-0.01(-0.13%)
Oct 09, 2008	8.608	8.608	7.935	8.591	2,600	+0.52(+6.40%)
Oct 08, 2008	8.209	8.478	8.075	8.075	1,396	-0.27(-3.23%)
Oct 07, 2008	8.301	8.344	8.102	8.344	4,896	-0.03(-0.32%)
Oct 06, 2008	8.252	8.371	8.236	8.371	4,850	+0.06(+0.78%)
Oct 03, 2008	8.484	8.484	8.258	8.306	4,467	+0.07(+0.85%)
Oct 02, 2008	8.209	8.494	8.155	8.236	6,275	+0.16(+2.00%)
Oct 01, 2008	8.629	8.667	8.075	8.075	23,845	-0.56(-6.48%)
Sep 30, 2008	9.205	9.205	8.634	8.634	19,526	-0.53(-5.81%)
Sep 29, 2008	9.393	9.690	9.167	9.167	14,369	-0.54(-5.55%)
Sep 26, 2008	9.630	9.871	9.625	9.706	5,121	-0.21(-2.14%)
Sep 25, 2008	9.959	9.959	9.730	9.918	7,802	-0.02(-0.19%)
Sep 24, 2008	10.13	10.46	9.824	9.937	41,448	-0.29(-2.84%)
Sep 23, 2008	10.22	10.23	10.20	10.23	1,757	+0.25(+2.54%)
Sep 22, 2008	9.975	9.975	9.975	9.975	185	-0.16(-1.59%)
Sep 19, 2008	10.23	10.23	10.01	10.14	5,489	+0.14(+1.40%)
Sep 18, 2008	10.23	10.30	9.959	9.996	122,861	-0.70(-6.56%)
Sep 17, 2008	10.79	10.79	10.17	10.70	11,842	-0.47(-4.22%)
Sep 16, 2008	11.39	11.57	11.08	11.17	5,758	-0.16(-1.42%)
Sep 15, 2008	11.36	11.37	11.33	11.33	2,229	-0.26(-2.23%)
Sep 12, 2008	11.59	11.60	11.59	11.59	2,232	+0.01(+0.09%)
Sep 11, 2008	11.58	11.58	11.58	11.58	185	-0.31(-2.63%)
Sep 10, 2008	12.10	12.11	11.74	11.89	2,093	-0.04(-0.37%)
Sep 09, 2008	11.46	11.98	11.44	11.93	928	+0.58(+5.08%)
Sep 08, 2008	11.33	11.44	11.33	11.36	928	-0.22(-1.86%)
Sep 05, 2008	11.68	11.68	11.57	11.57	16,002	-0.65(-5.29%)
Sep 04, 2008	11.88	12.22	11.58	12.22	1,671	-0.02(-0.13%)
Sep 03, 2008	12.22	12.24	12.22	12.24	371	+0.37(+3.15%)
Sep 02, 2008	12.35	12.35	11.86	11.86	371	-0.55(-4.40%)
Aug 29, 2008	12.38	12.41	12.38	12.41	557	+0.44(+3.67%)
Aug 28, 2008	12.84	12.84	11.62	11.97	1,300	-0.62(-4.95%)
Aug 27, 2008	12.59	12.59	12.59	12.59	185	+1.02(+8.79%)
Aug 26, 2008	11.34	11.57	11.34	11.57	5,918	-0.26(-2.18%)
Aug 25, 2008	11.57	11.83	11.57	11.83	371	+0.01(+0.09%)
Aug 22, 2008	11.50	11.82	11.50	11.82	743	-0.28(-2.31%)
Aug 20, 2008	11.20	12.10	12.10	12.10	743	+0.93(+8.29%)
Aug 19, 2008	11.44	11.46	11.18	11.18	743	-1.22(-9.84%)
Aug 18, 2008	12.39	12.39	12.39	12.39	185	+0.37(+3.07%)
Aug 15, 2008	11.95	12.26	11.45	12.03	1,957	+0.13(+1.09%)
Aug 14, 2008	12.06	12.06	11.53	11.90	3,564	-0.10(-0.83%)
Aug 13, 2008	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Aug 12, 2008	12.16	12.16	12.00	12.00	1,044	-0.37(-3.02%)
Aug 11, 2008	12.37	12.37	12.37	12.37	185	+0.10(+0.79%)
Aug 08, 2008	12.27	12.27	12.27	12.27	743	+0.20(+1.65%)
Aug 07, 2008	12.43	12.43	12.07	12.07	2,498	-0.05(-0.44%)
Aug 06, 2008	12.31	12.31	12.13	12.13	371	+0.53(+4.60%)
Aug 05, 2008	10.60	11.60	10.60	11.60	9,039	+1.26(+12.19%)
Aug 04, 2008	10.39	10.39	10.23	10.34	15,548	+0.11(+1.05%)
Aug 01, 2008	10.24	10.55	10.23	10.23	96,181	-0.02(-0.16%)
Jul 31, 2008	9.959	10.44	9.716	10.24	10,711	+0.08(+0.74%)
Jul 30, 2008	10.36	10.36	8.344	10.17	60,465	-0.17(-1.61%)
Jul 29, 2008	10.34	12.29	9.867	10.34	5,758	-0.96(-8.48%)
Jul 28, 2008	12.33	12.33	11.29	11.29	6,329	-0.28(-2.42%)
Jul 25, 2008	11.84	11.84	11.57	11.57	1,114	+0.19(+1.65%)
Jul 24, 2008	12.39	12.39	11.39	11.39	16,018	-1.00(-8.08%)
Jul 23, 2008	12.40	12.90	12.38	12.39	2,041	+0.22(+1.77%)
Jul 22, 2008	13.24	13.24	7.289	12.17	12,502	-1.07(-8.09%)
Jul 21, 2008	13.39	13.40	13.24	13.24	11,580	-0.03(-0.20%)
Jul 18, 2008	13.46	13.46	13.27	13.27	29,685	-0.13(-0.96%)
Jul 17, 2008	13.35	13.45	13.35	13.40	15,032	+0.05(+0.36%)
Jul 16, 2008	13.46	13.46	13.35	13.35	5,119	-0.04(-0.32%)
Jul 15, 2008	13.46	13.48	13.00	13.39	11,302	-0.06(-0.48%)
Jul 14, 2008	13.51	13.51	13.46	13.46	8,257	-0.05(-0.40%)
Jul 11, 2008	13.65	13.65	13.51	13.51	20,168	+0.00(+0.00%)
Jul 10, 2008	13.59	13.66	13.51	13.51	11,471	-0.09(-0.67%)
Jul 09, 2008	13.83	13.89	13.57	13.60	7,662	-0.26(-1.86%)
Jul 08, 2008	13.86	13.86	13.86	13.86	7,523	-0.27(-1.90%)
Jul 07, 2008	13.87	14.13	13.86	14.13	789	+0.24(+1.74%)
Jul 04, 2008	13.89	13.89	13.89	13.89	185	+0.00(+0.00%)
Jul 03, 2008	13.89	13.89	13.89	13.89	185	-0.24(-1.68%)
Jul 02, 2008	13.94	14.23	13.94	14.13	557	+0.18(+1.27%)
Jul 01, 2008	13.95	13.95	13.95	13.95	371	+0.00(+0.00%)
Jun 30, 2008	13.94	13.95	13.94	13.95	743	+0.01(+0.04%)
Jun 27, 2008	13.86	13.94	13.86	13.94	7,328	-0.36(-2.52%)
Jun 26, 2008	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Jun 25, 2008	14.30	14.30	14.30	14.30	371	+0.00(+0.00%)
Jun 24, 2008	14.50	14.50	14.30	14.30	743	-0.17(-1.15%)
Jun 23, 2008	14.47	14.47	14.47	14.47	743	+0.25(+1.77%)
Jun 20, 2008	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Jun 19, 2008	14.15	14.46	13.91	14.22	2,043	+0.27(+1.97%)
Jun 18, 2008	14.00	14.00	13.94	13.94	3,343	-0.16(-1.15%)
Jun 17, 2008	13.95	14.10	13.94	14.10	6,960	-0.43(-2.93%)
Jun 16, 2008	14.08	14.53	14.08	14.53	1,021	+0.59(+4.21%)
Jun 13, 2008	14.16	14.49	13.94	13.94	7,779	+0.00(+0.00%)
Jun 12, 2008	14.00	14.00	13.94	13.94	2,021	-0.05(-0.39%)
Jun 11, 2008	13.92	14.36	13.92	14.00	9,288	+0.00(+0.00%)
Jun 10, 2008	14.00	14.00	13.92	14.00	16,542	+0.04(+0.31%)
Jun 09, 2008	13.93	14.29	13.83	13.95	17,798	+0.03(+0.19%)
Jun 06, 2008	13.94	14.27	13.64	13.93	5,769	+0.09(+0.66%)
Jun 05, 2008	14.00	14.00	13.73	13.83	14,861	+0.23(+1.66%)
Jun 04, 2008	13.75	14.00	13.53	13.61	10,031	-0.41(-2.96%)
Jun 03, 2008	14.26	14.53	13.99	14.02	6,776	-0.05(-0.34%)
Jun 02, 2008	14.27	14.27	14.00	14.07	2,723	-0.19(-1.36%)
May 30, 2008	13.73	14.27	13.73	14.27	6,316	+0.58(+4.21%)
May 29, 2008	14.25	14.30	13.46	13.69	10,598	-0.07(-0.51%)
May 28, 2008	14.18	14.29	13.45	13.76	14,985	+0.04(+0.31%)
May 27, 2008	14.06	14.30	13.52	13.72	7,779	-0.66(-4.61%)
May 26, 2008	14.00	14.39	14.00	14.38	1,950	+0.00(+0.00%)
May 23, 2008	14.00	14.39	14.00	14.38	1,950	+0.27(+1.95%)
May 22, 2008	14.16	14.42	13.99	14.10	18,019	-0.43(-2.93%)
May 21, 2008	14.53	14.54	14.52	14.53	1,114	-0.01(-0.04%)
May 20, 2008	14.78	14.80	14.53	14.53	1,857	+0.05(+0.37%)
May 19, 2008	14.59	14.60	14.48	14.48	7,374	-0.30(-2.04%)
May 16, 2008	14.80	15.07	14.78	14.78	3,901	-0.29(-1.93%)
May 15, 2008	15.07	15.07	15.06	15.07	1,671	+0.24(+1.63%)
May 14, 2008	14.67	15.07	14.67	14.83	1,114	+0.13(+0.92%)
May 13, 2008	14.66	14.70	14.46	14.70	1,671	-0.11(-0.73%)
May 12, 2008	14.51	14.80	14.48	14.80	3,343	+0.40(+2.80%)
May 09, 2008	14.10	14.53	14.10	14.40	2,600	+0.39(+2.77%)
May 08, 2008	14.42	14.96	14.01	14.01	6,176	-0.47(-3.23%)
May 07, 2008	13.99	14.53	13.99	14.48	11,094	+0.76(+5.53%)
May 06, 2008	13.83	14.49	13.45	13.72	11,920	-0.69(-4.78%)
May 05, 2008	14.41	14.41	14.41	14.41	0	+0.00(+0.00%)
May 02, 2008	14.51	14.52	14.41	14.41	1,694	+0.44(+3.16%)
May 01, 2008	13.97	14.35	13.83	13.97	26,066	-0.26(-1.82%)
Apr 30, 2008	14.43	14.43	14.00	14.23	1,467	+0.03(+0.24%)
Apr 29, 2008	14.04	14.40	13.96	14.20	2,292	-0.07(-0.49%)
Apr 28, 2008	14.52	14.52	14.27	14.27	371	+0.17(+1.22%)
Apr 25, 2008	13.97	14.53	13.95	14.09	8,136	+0.14(+1.00%)
Apr 24, 2008	14.06	14.07	13.95	13.95	2,162	-0.02(-0.12%)
Apr 23, 2008	14.21	14.21	13.89	13.97	5,810	-0.48(-3.35%)
Apr 22, 2008	14.52	15.23	14.15	14.45	4,887	-0.06(-0.44%)
Apr 21, 2008	14.15	14.64	14.15	14.52	2,801	+0.50(+3.59%)
Apr 18, 2008	14.03	14.11	14.02	14.02	2,049	-0.10(-0.70%)
Apr 17, 2008	14.07	14.48	13.89	14.11	12,370	-0.25(-1.76%)
Apr 16, 2008	14.46	14.46	14.13	14.37	6,130	+0.08(+0.53%)
Apr 15, 2008	14.59	14.59	13.88	14.29	1,857	-0.16(-1.08%)
Apr 14, 2008	14.32	14.64	14.32	14.45	1,950	+0.53(+3.83%)
Apr 11, 2008	13.87	14.32	13.83	13.92	5,082	+0.23(+1.65%)
Apr 10, 2008	13.69	13.69	13.69	13.69	371	+0.16(+1.19%)
Apr 09, 2008	14.00	14.09	12.96	13.53	34,155	-0.47(-3.38%)
Apr 08, 2008	14.36	14.36	13.97	14.00	6,230	+0.03(+0.23%)
Apr 07, 2008	14.58	14.58	13.88	13.97	12,260	-0.34(-2.41%)
Apr 04, 2008	14.13	14.62	14.00	14.31	5,325	-0.03(-0.19%)
Apr 03, 2008	15.48	15.48	14.03	14.34	5,506	-1.27(-8.14%)
Apr 02, 2008	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 01, 2008	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Mar 31, 2008	16.38	16.38	15.61	15.61	2,392	-0.05(-0.34%)
Mar 28, 2008	15.86	15.86	15.63	15.66	928	-0.20(-1.29%)
Mar 27, 2008	16.15	16.61	15.87	15.87	6,864	-0.28(-1.73%)
Mar 26, 2008	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Mar 25, 2008	16.14	16.15	16.14	16.15	28,756	+0.00(+0.00%)
Mar 24, 2008	16.12	16.82	15.62	16.15	7,077	+0.38(+2.39%)
Mar 21, 2008	15.88	15.88	15.69	15.77	2,847	+0.00(+0.00%)
Mar 20, 2008	15.88	15.88	15.69	15.77	2,847	-0.10(-0.64%)
Mar 19, 2008	15.30	15.87	15.30	15.87	928	-0.24(-1.50%)
Mar 18, 2008	16.08	16.12	15.07	16.12	3,037	+0.24(+1.53%)
Mar 17, 2008	14.91	15.87	14.91	15.87	557	-0.24(-1.50%)
Mar 14, 2008	16.09	16.12	15.70	16.12	2,351	+0.24(+1.49%)
Mar 13, 2008	15.98	15.98	15.27	15.88	4,382	-0.46(-2.80%)
Mar 12, 2008	16.34	16.34	16.34	16.34	371	-0.40(-2.41%)
Mar 11, 2008	16.31	16.74	16.31	16.74	557	+0.43(+2.64%)
Mar 10, 2008	16.69	16.69	16.31	16.31	1,671	-0.39(-2.35%)
Mar 07, 2008	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Mar 06, 2008	16.07	17.06	16.07	16.70	2,879	-0.06(-0.35%)
Mar 05, 2008	16.40	16.99	16.39	16.76	1,612	-0.23(-1.36%)
Mar 04, 2008	16.38	17.19	16.38	16.99	3,247	+0.27(+1.64%)
Mar 03, 2008	17.17	17.19	16.07	16.72	8,543	+0.14(+0.84%)
Feb 29, 2008	16.26	18.00	16.25	16.58	7,111	-0.96(-5.46%)
Feb 28, 2008	16.26	17.92	16.26	17.54	2,229	+0.55(+3.24%)
Feb 27, 2008	17.23	17.69	16.81	16.99	3,317	-0.23(-1.36%)
Feb 26, 2008	17.13	17.22	17.01	17.22	2,043	+0.53(+3.19%)
Feb 25, 2008	16.35	17.24	16.23	16.69	5,091	+0.17(+1.04%)
Feb 22, 2008	16.89	17.02	16.52	16.52	5,480	-0.72(-4.19%)
Feb 21, 2008	17.18	17.24	17.09	17.24	5,935	+0.51(+3.06%)
Feb 20, 2008	17.62	17.62	16.56	16.73	2,786	-0.35(-2.05%)
Feb 19, 2008	17.96	17.96	17.08	17.08	4,094	-0.20(-1.18%)
Feb 18, 2008	17.11	17.38	17.11	17.28	1,857	+0.00(+0.00%)
Feb 15, 2008	17.11	17.38	17.11	17.28	1,857	+0.17(+1.01%)
Feb 14, 2008	18.03	18.03	16.82	17.11	3,956	-0.61(-3.43%)
Feb 13, 2008	17.46	18.03	17.42	17.72	6,800	-0.05(-0.27%)
Feb 12, 2008	18.28	18.28	17.54	17.76	5,201	+0.13(+0.76%)
Feb 11, 2008	17.36	17.66	17.22	17.63	8,565	-0.51(-2.82%)
Feb 08, 2008	18.30	18.30	18.12	18.14	5,944	-0.04(-0.21%)
Feb 07, 2008	17.72	18.19	17.72	18.18	791	+0.34(+1.93%)
Feb 06, 2008	17.90	17.90	17.76	17.83	3,343	+0.26(+1.47%)
Feb 05, 2008	17.58	17.59	17.58	17.58	3,343	-0.30(-1.69%)
Feb 04, 2008	18.62	18.62	17.60	17.88	8,517	-0.43(-2.35%)