Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.02	16.05	15.67	15.94	30,724	+0.25(+1.62%)
Nov 27, 2002	16.04	16.05	15.67	15.69	81,365	-0.36(-2.24%)
Nov 26, 2002	15.81	16.28	15.57	16.05	19,387	-0.47(-2.86%)
Nov 25, 2002	16.90	16.90	16.05	16.52	24,685	-0.09(-0.57%)
Nov 22, 2002	16.99	17.22	16.61	16.61	54,985	-0.47(-2.76%)
Nov 21, 2002	15.39	17.34	15.34	17.08	149,700	+1.76(+11.45%)
Nov 20, 2002	15.10	15.54	15.05	15.33	32,419	+0.19(+1.25%)
Nov 19, 2002	16.04	16.04	15.14	15.14	20,341	-0.91(-5.65%)
Nov 18, 2002	16.96	16.96	16.05	16.05	13,031	-0.77(-4.60%)
Nov 15, 2002	16.46	16.98	16.40	16.82	28,499	+0.37(+2.24%)
Nov 14, 2002	15.09	16.46	14.99	16.45	52,336	+1.30(+8.60%)
Nov 13, 2002	15.07	15.20	14.96	15.15	36,868	-0.12(-0.80%)
Nov 12, 2002	14.81	15.27	14.72	15.27	29,876	+0.54(+3.65%)
Nov 11, 2002	15.39	15.39	14.35	14.73	87,722	-0.70(-4.53%)
Nov 08, 2002	16.33	16.33	15.36	15.43	43,331	-0.93(-5.71%)
Nov 07, 2002	17.37	17.56	16.22	16.37	84,014	-0.95(-5.50%)
Nov 06, 2002	17.46	17.84	17.04	17.32	87,087	-0.42(-2.39%)
Nov 05, 2002	17.45	17.75	16.66	17.75	96,410	+0.28(+1.62%)
Nov 04, 2002	16.52	17.57	16.51	17.46	153,726	+0.98(+5.96%)
Nov 01, 2002	16.28	16.48	16.05	16.48	126,392	+0.01(+0.06%)
Oct 31, 2002	16.57	16.57	15.58	16.47	102,237	-0.05(-0.29%)
Oct 30, 2002	15.87	16.57	15.87	16.52	152,508	+0.63(+3.98%)
Oct 29, 2002	16.05	16.09	15.88	15.89	60,706	-0.16(-1.00%)
Oct 28, 2002	15.48	16.14	15.39	16.05	129,782	+0.58(+3.73%)
Oct 25, 2002	15.48	15.48	15.20	15.47	126,922	-0.16(-1.03%)
Oct 24, 2002	15.73	15.93	15.41	15.63	182,358	-0.18(-1.14%)
Oct 23, 2002	15.79	16.47	15.72	15.81	201,190	-0.18(-1.12%)
Oct 22, 2002	15.89	15.99	15.48	15.99	99,058	+0.13(+0.83%)
Oct 21, 2002	15.67	15.86	15.57	15.86	41,848	+0.38(+2.44%)
Oct 18, 2002	15.67	15.67	15.48	15.48	70,347	-0.09(-0.61%)
Oct 17, 2002	15.48	15.80	15.39	15.57	37,716	+0.38(+2.48%)
Oct 16, 2002	15.10	15.29	15.06	15.20	95,562	+0.00(+0.00%)
Oct 15, 2002	14.81	15.31	14.81	15.20	85,285	+0.39(+2.62%)
Oct 14, 2002	14.63	14.93	14.58	14.81	17,480	+0.18(+1.21%)
Oct 11, 2002	14.63	14.76	14.44	14.63	5,053,591	-0.05(-0.32%)
Oct 10, 2002	14.16	14.68	14.16	14.68	17,902	+0.40(+2.78%)
Oct 09, 2002	14.30	14.48	14.16	14.28	43,119	+0.03(+0.20%)
Oct 08, 2002	14.30	14.35	14.12	14.25	52,548	-0.05(-0.33%)
Oct 07, 2002	14.87	14.87	14.26	14.30	54,138	-0.33(-2.26%)
Oct 04, 2002	14.86	14.86	14.49	14.63	55,197	+0.00(+0.00%)
Oct 03, 2002	14.77	14.86	14.54	14.63	41,212	+0.09(+0.65%)
Oct 02, 2002	15.10	15.34	14.46	14.54	337,223	-0.80(-5.23%)
Oct 01, 2002	15.70	15.73	14.77	15.34	86,133	-0.80(-4.97%)
Sep 30, 2002	16.09	16.14	15.48	16.14	38,775	-0.07(-0.41%)
Sep 27, 2002	15.16	16.28	15.16	16.21	85,180	+0.99(+6.51%)
Sep 26, 2002	15.15	15.55	14.91	15.22	35,703	+0.16(+1.07%)
Sep 25, 2002	15.15	15.16	15.01	15.05	45,026	-0.08(-0.50%)
Sep 24, 2002	14.16	15.28	13.97	15.13	96,092	+0.93(+6.51%)
Sep 23, 2002	14.17	14.25	14.11	14.21	38,564	+0.02(+0.13%)
Sep 20, 2002	13.97	14.25	13.97	14.19	7,945	+0.12(+0.87%)
Sep 19, 2002	14.17	14.21	13.69	14.06	48,205	-0.10(-0.74%)
Sep 18, 2002	14.16	14.21	14.11	14.17	17,269	+0.01(+0.07%)
Sep 17, 2002	14.17	14.44	14.16	14.16	33,372	+0.00(+0.00%)
Sep 16, 2002	14.30	14.44	13.97	14.16	121,307	-0.05(-0.33%)
Sep 13, 2002	14.11	14.25	13.58	14.21	38,352	+0.07(+0.46%)
Sep 12, 2002	14.12	14.25	14.11	14.14	38,881	-0.07(-0.46%)
Sep 11, 2002	14.25	14.27	14.12	14.21	42,695	+0.00(+0.00%)
Sep 10, 2002	13.97	14.25	13.91	14.21	41,848	+0.47(+3.43%)
Sep 09, 2002	13.51	14.02	13.51	13.73	53,078	+0.33(+2.47%)
Sep 06, 2002	12.76	13.61	12.59	13.40	31,253	+0.75(+5.89%)
Sep 05, 2002	12.42	12.68	12.33	12.66	16,739	+0.01(+0.08%)
Sep 04, 2002	12.70	12.70	12.32	12.65	8,899	-0.04(-0.30%)