Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.574	7.574	7.402	7.526	16,035	+0.08(+1.01%)
Nov 27, 2009	7.348	7.450	7.267	7.450	1,114	+0.05(+0.65%)
Nov 25, 2009	7.278	7.402	7.270	7.402	45,884	+0.13(+1.85%)
Nov 24, 2009	7.402	7.419	7.267	7.267	5,299	-0.15(-2.03%)
Nov 23, 2009	7.267	7.671	7.267	7.418	15,528	+0.26(+3.69%)
Nov 20, 2009	7.550	7.550	7.154	7.154	5,916	-0.03(-0.45%)
Nov 19, 2009	7.251	7.273	7.170	7.186	5,703	-0.02(-0.30%)
Nov 18, 2009	7.170	7.289	7.165	7.208	19,828	-0.18(-2.41%)
Nov 17, 2009	7.122	7.412	7.057	7.386	8,627	+0.27(+3.86%)
Nov 16, 2009	7.112	7.240	7.111	7.111	2,916	-0.16(-2.15%)
Nov 13, 2009	7.073	7.321	7.073	7.267	9,643	+0.04(+0.60%)
Nov 12, 2009	7.596	7.596	7.100	7.224	16,161	-0.37(-4.89%)
Nov 11, 2009	7.601	7.709	7.596	7.596	1,114	+0.09(+1.15%)
Nov 10, 2009	7.682	7.682	7.482	7.509	5,610	-0.03(-0.36%)
Nov 09, 2009	7.698	7.698	7.536	7.536	18,900	+0.05(+0.72%)
Nov 06, 2009	7.536	7.536	7.396	7.482	5,377	+0.00(+0.00%)
Nov 05, 2009	7.030	7.601	7.030	7.482	29,953	+0.42(+5.95%)
Nov 04, 2009	6.890	7.224	6.853	7.063	19,782	+0.20(+2.97%)
Nov 03, 2009	6.890	6.944	6.831	6.859	15,314	-0.03(-0.45%)
Nov 02, 2009	6.729	6.998	6.729	6.890	38,021	+0.17(+2.56%)
Oct 30, 2009	7.294	7.299	6.718	6.718	102,920	-0.50(-6.87%)
Oct 29, 2009	7.951	7.951	7.143	7.213	73,972	-0.91(-11.17%)
Oct 28, 2009	8.360	8.360	7.848	8.120	35,084	-0.22(-2.68%)
Oct 27, 2009	7.964	8.613	7.964	8.344	36,144	+0.24(+2.99%)
Oct 26, 2009	8.446	8.446	7.886	8.102	43,486	-0.17(-2.07%)
Oct 23, 2009	8.198	8.398	8.128	8.273	8,823	-0.01(-0.08%)
Oct 22, 2009	8.371	8.430	8.229	8.279	8,173	-0.17(-2.04%)
Oct 21, 2009	8.715	8.737	8.301	8.451	17,974	-0.25(-2.85%)
Oct 20, 2009	8.704	8.737	8.699	8.699	3,758	-0.03(-0.34%)
Oct 19, 2009	8.957	8.957	8.721	8.729	5,387	-0.09(-1.01%)
Oct 16, 2009	8.801	9.000	8.801	8.817	2,740	-0.16(-1.80%)
Oct 15, 2009	8.737	9.022	8.737	8.979	1,291	+0.41(+4.84%)
Oct 14, 2009	8.936	9.420	8.546	8.564	34,019	-0.41(-4.56%)
Oct 13, 2009	8.145	9.229	8.145	8.974	72,096	+0.82(+10.03%)
Oct 12, 2009	8.747	8.747	7.781	8.155	59,391	-0.45(-5.19%)
Oct 09, 2009	8.532	8.624	8.152	8.602	28,823	+0.05(+0.57%)
Oct 08, 2009	8.791	8.851	8.532	8.554	19,646	-0.24(-2.69%)
Oct 07, 2009	8.774	9.104	8.774	8.791	22,111	+0.00(+0.03%)
Oct 06, 2009	9.104	9.108	8.774	8.788	25,013	-0.36(-3.96%)
Oct 05, 2009	9.420	9.420	9.108	9.151	20,995	-0.14(-1.46%)
Oct 02, 2009	9.501	9.501	9.167	9.286	11,276	-0.30(-3.09%)
Oct 01, 2009	9.367	9.640	9.151	9.582	41,619	+0.29(+3.13%)
Sep 30, 2009	9.652	9.940	9.173	9.291	63,346	-0.88(-8.68%)
Sep 29, 2009	10.21	10.23	10.04	10.17	52,780	-0.02(-0.21%)
Sep 28, 2009	10.13	10.23	9.851	10.20	69,146	+0.29(+2.93%)
Sep 25, 2009	9.824	9.943	9.824	9.905	30,241	+0.08(+0.82%)
Sep 24, 2009	10.04	10.04	9.824	9.824	17,948	-0.25(-2.51%)
Sep 23, 2009	10.11	10.12	9.851	10.08	45,723	+0.17(+1.74%)
Sep 22, 2009	9.334	10.07	9.334	9.905	49,527	+0.67(+7.29%)
Sep 21, 2009	9.227	9.340	8.898	9.232	38,780	+0.51(+5.86%)
Sep 18, 2009	9.248	9.286	8.721	8.721	37,985	-0.43(-4.71%)
Sep 17, 2009	9.948	9.948	8.995	9.151	58,841	+0.86(+10.39%)
Sep 16, 2009	7.520	8.338	7.520	8.290	32,684	+0.79(+10.47%)
Sep 15, 2009	7.353	7.504	7.353	7.504	6,252	+0.15(+2.05%)
Sep 14, 2009	7.429	7.429	7.353	7.353	1,300	-0.05(-0.65%)
Sep 11, 2009	7.456	7.456	7.337	7.402	7,408	-0.08(-1.08%)
Sep 10, 2009	7.472	7.515	7.330	7.482	3,882	+0.00(+0.00%)
Sep 09, 2009	7.531	7.542	7.482	7.482	2,959	+0.06(+0.80%)
Sep 08, 2009	7.273	7.665	7.240	7.423	26,568	-0.06(-0.79%)
Sep 03, 2009	7.332	7.482	7.482	7.482	55,730	+0.20(+2.81%)
Sep 02, 2009	7.278	7.278	7.278	7.278	1,114	+0.01(+0.15%)
Sep 01, 2009	7.288	7.515	7.267	7.267	5,331	+0.00(+0.00%)
Aug 31, 2009	7.267	7.267	7.267	7.267	1,857	+0.00(+0.00%)
Aug 28, 2009	7.299	7.407	7.267	7.267	8,359	-0.08(-1.03%)
Aug 27, 2009	7.499	7.509	7.343	7.343	7,150	-0.12(-1.59%)
Aug 26, 2009	7.485	7.601	7.456	7.461	12,622	+0.01(+0.07%)
Aug 25, 2009	7.509	7.558	7.456	7.456	6,581	+0.03(+0.36%)
Aug 24, 2009	7.536	7.795	7.429	7.429	77,686	-0.11(-1.43%)
Aug 21, 2009	7.052	7.536	7.014	7.536	91,410	+0.53(+7.53%)
Aug 20, 2009	7.273	7.273	7.009	7.009	4,458	+0.01(+0.08%)
Aug 19, 2009	7.036	7.267	6.998	7.003	8,835	-0.08(-1.06%)
Aug 18, 2009	6.998	7.558	6.944	7.079	62,152	+0.11(+1.54%)
Aug 17, 2009	7.106	7.106	6.971	6.971	10,354	-0.18(-2.56%)
Aug 14, 2009	7.267	7.337	7.106	7.154	9,368	-0.02(-0.30%)
Aug 13, 2009	7.273	7.375	7.176	7.176	10,538	-0.09(-1.26%)
Aug 12, 2009	7.321	7.375	7.267	7.267	11,982	+0.00(+0.00%)
Aug 11, 2009	7.348	7.348	7.159	7.267	13,577	-0.08(-1.10%)
Aug 10, 2009	7.520	7.520	7.106	7.348	6,873	+0.03(+0.37%)
Aug 07, 2009	7.369	7.434	7.052	7.321	80,509	+0.32(+4.62%)
Aug 06, 2009	7.214	7.214	6.998	6.998	27,943	-0.01(-0.08%)
Aug 05, 2009	6.944	7.165	6.944	7.003	42,258	-0.10(-1.45%)
Aug 04, 2009	6.993	7.213	6.939	7.107	7,449	-0.13(-1.84%)
Aug 03, 2009	7.316	7.326	7.005	7.240	21,890	+0.38(+5.57%)
Jul 31, 2009	6.793	7.321	6.793	6.858	51,032	-0.15(-2.08%)
Jul 30, 2009	7.332	7.396	6.944	7.003	38,858	-0.28(-3.84%)
Jul 29, 2009	7.326	7.391	6.772	7.283	52,984	-0.02(-0.22%)
Jul 28, 2009	6.869	7.445	6.820	7.299	50,710	+0.41(+6.02%)
Jul 27, 2009	6.885	6.885	6.885	6.885	185	-0.21(-2.96%)
Jul 24, 2009	7.095	7.095	7.095	7.095	1,079	+0.00(+0.00%)
Jul 23, 2009	7.095	7.095	7.095	7.095	185	-0.17(-2.37%)
Jul 22, 2009	7.262	7.267	7.036	7.267	2,786	+0.40(+5.88%)
Jul 20, 2009	6.917	6.863	6.863	6.863	4,272	+0.17(+2.57%)
Jul 17, 2009	6.540	7.025	6.535	6.691	35,386	+0.20(+3.15%)
Jul 16, 2009	7.046	7.046	6.487	6.487	27,846	-0.24(-3.60%)
Jul 15, 2009	6.836	6.836	6.729	6.729	4,737	-0.04(-0.56%)
Jul 14, 2009	6.621	6.767	6.621	6.767	8,474	+0.07(+1.05%)
Jul 13, 2009	6.734	6.831	6.697	6.697	7,337	-0.15(-2.20%)
Jul 10, 2009	6.783	7.025	6.723	6.847	16,109	+0.02(+0.23%)
Jul 09, 2009	7.041	7.057	6.745	6.831	3,906	-0.09(-1.24%)
Jul 08, 2009	6.826	7.030	6.826	6.917	2,600	+0.03(+0.39%)
Jul 07, 2009	7.003	7.003	6.885	6.890	2,414	+0.16(+2.40%)
Jul 06, 2009	6.863	6.869	6.729	6.729	743	-0.17(-2.42%)
Jul 02, 2009	6.896	6.896	6.896	6.896	557	-0.11(-1.61%)
Jul 01, 2009	7.020	7.020	6.863	7.009	3,158	+0.28(+4.16%)
Jun 30, 2009	6.845	6.901	6.729	6.729	1,671	-0.13(-1.88%)
Jun 29, 2009	6.659	7.025	6.627	6.858	60,289	+0.21(+3.16%)
Jun 26, 2009	6.621	6.769	6.594	6.648	6,836	-0.03(-0.40%)
Jun 25, 2009	6.675	6.906	6.621	6.675	7,172	+0.00(+0.00%)
Jun 24, 2009	6.855	6.855	6.675	6.675	2,414	-0.05(-0.80%)
Jun 23, 2009	6.734	6.734	6.729	6.729	6,501	-0.10(-1.42%)
Jun 22, 2009	6.729	6.826	6.729	6.826	3,343	+0.10(+1.44%)
Jun 19, 2009	6.729	6.734	6.729	6.729	1,618	+0.08(+1.21%)
Jun 18, 2009	6.756	6.890	6.594	6.648	15,062	-0.14(-2.06%)
Jun 17, 2009	6.734	7.079	6.616	6.788	9,463	-0.02(-0.24%)
Jun 16, 2009	7.057	7.073	6.804	6.804	3,132	-0.03(-0.51%)
Jun 15, 2009	6.960	6.960	6.837	6.839	928	-0.05(-0.66%)
Jun 12, 2009	7.133	7.133	6.885	6.885	371	-0.25(-3.47%)
Jun 11, 2009	7.132	7.133	7.132	7.133	1,359	+0.00(+0.00%)
Jun 10, 2009	7.133	7.133	7.052	7.133	3,912	+0.10(+1.38%)
Jun 09, 2009	7.036	7.036	7.036	7.036	185	-0.08(-1.13%)
Jun 08, 2009	7.219	7.219	7.116	7.116	464	+0.00(+0.00%)
Jun 05, 2009	7.267	7.585	6.982	7.116	31,994	-0.47(-6.17%)
Jun 04, 2009	6.944	7.741	6.788	7.585	31,864	+0.55(+7.80%)
Jun 03, 2009	6.896	7.036	6.896	7.036	2,414	-0.09(-1.28%)
Jun 02, 2009	7.262	7.262	6.890	7.127	10,960	-0.13(-1.85%)
Jun 01, 2009	7.020	7.262	7.020	7.262	5,201	+0.34(+4.90%)
May 29, 2009	7.057	7.041	6.858	6.923	12,910	-0.14(-1.98%)
May 28, 2009	7.057	7.149	6.627	7.063	17,382	+0.17(+2.50%)
May 27, 2009	6.885	6.933	6.610	6.890	6,474	-0.03(-0.39%)
May 26, 2009	6.325	6.917	6.298	6.917	20,620	+0.21(+3.13%)
May 22, 2009	6.783	7.036	6.519	6.707	8,515	+0.06(+0.97%)
May 21, 2009	6.363	6.643	6.363	6.643	3,901	+0.32(+5.02%)
May 20, 2009	6.400	6.400	6.325	6.325	2,229	-0.05(-0.84%)
May 19, 2009	6.368	6.417	6.368	6.379	1,857	+0.05(+0.77%)
May 18, 2009	6.341	6.341	6.325	6.330	4,096	+0.01(+0.09%)
May 15, 2009	6.422	6.422	6.325	6.325	8,805	-0.12(-1.88%)
May 14, 2009	6.282	6.446	6.282	6.446	1,749	+0.06(+0.88%)
May 13, 2009	6.223	6.395	6.223	6.390	2,229	+0.11(+1.80%)
May 12, 2009	6.454	6.460	6.277	6.277	5,758	+0.03(+0.52%)
May 11, 2009	6.191	6.390	6.191	6.244	2,489	-0.33(-5.07%)
May 08, 2009	6.516	6.664	6.325	6.578	9,119	+0.10(+1.49%)
May 07, 2009	6.433	6.748	6.244	6.481	14,540	+0.13(+2.12%)
May 06, 2009	6.191	6.347	6.191	6.347	5,981	+0.16(+2.52%)
May 05, 2009	6.325	6.347	6.153	6.191	17,655	-0.18(-2.87%)
May 04, 2009	6.379	6.379	6.164	6.374	28,840	+0.16(+2.51%)
May 01, 2009	6.024	6.250	6.024	6.217	11,361	+0.05(+0.87%)
Apr 30, 2009	6.347	6.347	6.164	6.164	5,015	+0.13(+2.14%)
Apr 29, 2009	6.177	6.379	6.034	6.034	24,993	+0.13(+2.28%)
Apr 28, 2009	5.706	6.199	5.706	5.900	32,160	+0.25(+4.38%)
Apr 27, 2009	5.625	5.765	5.518	5.652	86,842	+0.00(+0.00%)
Apr 24, 2009	5.405	5.652	5.405	5.652	11,155	+0.22(+3.96%)
Apr 23, 2009	5.399	5.496	5.388	5.437	6,316	+0.06(+1.20%)
Apr 22, 2009	5.329	5.394	5.308	5.372	61,860	+0.00(+0.00%)
Apr 21, 2009	5.302	5.372	5.302	5.372	2,006	+0.10(+1.84%)
Apr 20, 2009	5.378	5.378	5.205	5.275	557	-0.11(-2.00%)
Apr 17, 2009	5.356	5.421	5.146	5.383	160,566	+0.00(+0.00%)
Apr 16, 2009	5.248	5.383	5.248	5.383	5,942	+0.28(+5.49%)
Apr 15, 2009	5.200	5.329	5.087	5.103	21,393	-0.32(-5.95%)
Apr 14, 2009	5.432	5.432	5.055	5.426	4,257	+0.33(+6.55%)
Apr 13, 2009	5.378	5.383	5.092	5.092	28,749	-0.29(-5.40%)
Apr 09, 2009	5.372	5.383	5.335	5.383	27,307	+0.08(+1.52%)
Apr 08, 2009	5.410	5.536	5.302	5.302	5,480	-0.08(-1.50%)
Apr 07, 2009	5.383	5.383	5.383	5.383	1,883	+0.01(+0.20%)
Apr 06, 2009	5.378	5.402	5.335	5.372	9,318	-0.01(-0.20%)
Apr 03, 2009	5.383	5.383	5.383	5.383	928	+0.04(+0.81%)
Apr 02, 2009	5.216	5.340	5.157	5.340	7,726	+0.27(+5.42%)
Apr 01, 2009	5.232	5.243	5.065	5.065	3,901	+0.06(+1.18%)
Mar 30, 2009	5.006	5.006	5.006	5.006	185	+0.07(+1.42%)
Mar 26, 2009	4.791	5.017	4.791	4.936	7,213	+0.14(+2.86%)
Mar 25, 2009	5.060	5.060	4.791	4.799	14,118	+0.00(+0.06%)
Mar 24, 2009	4.861	4.884	4.796	4.796	9,405	-0.40(-7.67%)
Mar 23, 2009	5.302	5.302	5.195	5.195	371	-0.05(-0.92%)
Mar 20, 2009	5.270	5.275	5.232	5.243	2,414	+0.28(+5.58%)
Mar 19, 2009	5.141	5.146	4.845	4.966	12,242	-0.16(-3.10%)
Mar 18, 2009	4.904	5.130	4.899	5.125	3,865	-0.09(-1.75%)
Mar 17, 2009	4.899	5.318	4.899	5.216	973	+0.28(+5.67%)
Mar 16, 2009	5.119	5.119	4.909	4.936	17,415	-0.46(-8.57%)
Mar 13, 2009	5.383	5.399	5.383	5.399	1,187	+0.04(+0.75%)
Mar 12, 2009	5.350	5.359	5.350	5.359	371	+0.24(+4.62%)
Mar 11, 2009	5.378	5.378	5.122	5.122	3,297	-0.16(-3.10%)
Mar 10, 2009	5.335	5.383	5.248	5.286	40,868	-0.09(-1.70%)
Mar 09, 2009	5.383	5.410	5.378	5.378	47,928	-0.01(-0.10%)
Mar 06, 2009	5.275	5.437	5.258	5.383	50,034	+0.04(+0.81%)
Mar 05, 2009	5.383	5.383	5.340	5.340	4,365	-0.04(-0.80%)
Mar 04, 2009	5.372	5.383	5.372	5.383	5,925	-0.02(-0.40%)
Mar 02, 2009	5.405	5.405	5.405	5.405	185	+0.13(+2.45%)
Feb 27, 2009	5.275	5.275	5.275	5.275	2,414	-0.08(-1.49%)
Feb 26, 2009	5.383	5.383	5.355	5.355	5,396	-0.02(-0.32%)
Feb 25, 2009	5.437	5.437	5.372	5.372	13,594	+0.02(+0.30%)
Feb 24, 2009	5.378	5.437	5.356	5.356	41,652	-0.03(-0.50%)
Feb 23, 2009	5.308	5.432	5.308	5.383	11,218	+0.01(+0.10%)
Feb 20, 2009	5.383	5.391	5.302	5.378	19,152	-0.03(-0.60%)
Feb 19, 2009	5.437	5.437	5.410	5.410	50,136	+0.16(+2.97%)
Feb 18, 2009	5.248	5.437	5.248	5.254	2,786	-0.13(-2.40%)
Feb 17, 2009	5.383	5.388	5.383	5.383	28,422	+0.00(+0.00%)
Feb 13, 2009	5.383	5.383	5.383	5.383	4,495	-0.05(-0.99%)
Feb 12, 2009	5.491	5.884	5.383	5.437	45,392	+0.04(+0.70%)
Feb 11, 2009	5.383	5.399	5.383	5.399	5,201	-0.04(-0.69%)
Feb 10, 2009	5.437	5.437	5.302	5.437	1,393	+0.03(+0.50%)
Feb 09, 2009	5.318	5.475	5.254	5.410	10,960	+0.05(+1.01%)
Feb 06, 2009	5.329	5.356	5.329	5.356	956	+0.02(+0.30%)
Feb 05, 2009	5.294	5.345	5.294	5.340	5,348	+0.04(+0.71%)
Feb 04, 2009	5.302	5.302	5.302	5.302	928	-0.08(-1.50%)
Feb 03, 2009	5.507	5.507	5.383	5.383	7,988	-0.17(-3.01%)
Feb 02, 2009	5.652	5.652	5.550	5.550	44,556	-0.10(-1.81%)
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%)