Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.00	17.08	16.48	16.67	32,525	-0.43(-2.54%)
Dec 30, 2003	16.99	17.18	16.85	17.10	88,286	-0.03(-0.17%)
Dec 29, 2003	16.99	17.18	16.58	17.13	117,961	+0.39(+2.31%)
Dec 26, 2003	16.66	16.80	16.66	16.74	10,515	-0.08(-0.50%)
Dec 24, 2003	16.90	16.99	16.82	16.83	20,285	-0.09(-0.56%)
Dec 23, 2003	16.67	17.00	16.67	16.92	33,178	+0.04(+0.22%)
Dec 22, 2003	16.90	16.99	16.53	16.89	40,673	-0.20(-1.16%)
Dec 19, 2003	17.28	17.46	16.90	17.08	42,253	-0.25(-1.42%)
Dec 18, 2003	17.00	17.56	17.00	17.33	89,776	+0.18(+1.05%)
Dec 17, 2003	17.45	17.45	16.78	17.15	73,261	-0.35(-2.00%)
Dec 16, 2003	18.64	18.69	17.32	17.50	99,371	-1.37(-7.25%)
Dec 15, 2003	19.17	19.26	18.38	18.87	104,853	+0.06(+0.30%)
Dec 12, 2003	18.96	19.23	18.78	18.81	25,614	-0.25(-1.34%)
Dec 11, 2003	18.75	19.28	18.75	19.07	37,879	+0.12(+0.65%)
Dec 10, 2003	19.32	19.40	18.49	18.94	81,030	-0.41(-2.10%)
Dec 09, 2003	19.26	19.41	19.26	19.35	91,081	+0.09(+0.49%)
Dec 08, 2003	19.63	19.72	19.26	19.26	172,725	-0.61(-3.08%)
Dec 05, 2003	18.88	19.99	16.71	19.87	235,116	+0.99(+5.25%)
Dec 04, 2003	19.81	19.82	18.87	18.88	269,287	-1.05(-5.26%)
Dec 03, 2003	19.51	19.93	19.51	19.93	62,501	+0.39(+1.98%)
Dec 02, 2003	19.82	19.89	19.51	19.54	64,484	-0.28(-1.43%)
Dec 01, 2003	19.70	20.29	19.70	19.82	56,352	-0.06(-0.29%)
Nov 28, 2003	19.92	20.09	19.72	19.88	84,678	-0.01(-0.05%)
Nov 26, 2003	19.86	19.96	19.63	19.89	178,760	+0.21(+1.05%)
Nov 25, 2003	19.76	19.93	19.67	19.68	45,408	-0.13(-0.67%)
Nov 24, 2003	19.77	19.93	19.69	19.81	79,642	+0.13(+0.67%)
Nov 21, 2003	19.97	20.06	19.63	19.68	73,687	-0.21(-1.04%)
Nov 20, 2003	19.82	20.20	19.44	19.89	57,529	+0.16(+0.81%)
Nov 19, 2003	18.42	19.79	18.42	19.73	27,397	+1.27(+6.91%)
Nov 18, 2003	19.05	19.10	18.45	18.45	17,729	-0.35(-1.86%)
Nov 17, 2003	19.68	19.68	18.55	18.80	50,713	-0.67(-3.44%)
Nov 14, 2003	19.91	20.06	19.24	19.47	31,628	-0.37(-1.86%)
Nov 13, 2003	20.00	20.00	19.68	19.84	195,976	-0.12(-0.61%)
Nov 12, 2003	19.11	20.01	19.08	19.96	70,330	+0.98(+5.17%)
Nov 11, 2003	18.92	19.14	18.88	18.98	28,959	+0.10(+0.55%)
Nov 10, 2003	19.49	19.81	18.78	18.88	37,330	-0.76(-3.85%)
Nov 07, 2003	19.81	20.02	19.48	19.63	45,629	-0.05(-0.24%)
Nov 06, 2003	19.77	20.07	19.54	19.68	41,797	-0.32(-1.60%)
Nov 05, 2003	20.24	20.58	19.67	20.00	77,699	-0.91(-4.33%)
Nov 04, 2003	20.85	21.14	20.70	20.91	64,792	+0.08(+0.36%)
Nov 03, 2003	20.97	21.07	20.60	20.83	59,660	+0.06(+0.27%)
Oct 31, 2003	20.61	20.88	20.33	20.77	67,118	+0.69(+3.43%)
Oct 30, 2003	20.46	20.53	19.73	20.09	41,848	-0.38(-1.85%)
Oct 29, 2003	19.16	20.49	19.15	20.46	60,813	+1.21(+6.27%)
Oct 28, 2003	19.05	19.32	18.89	19.26	55,545	+0.18(+0.94%)
Oct 27, 2003	18.27	19.16	18.26	19.08	96,198	+0.45(+2.43%)
Oct 24, 2003	18.62	18.62	18.26	18.62	45,874	-0.07(-0.35%)
Oct 23, 2003	18.00	18.87	17.82	18.69	52,972	+0.68(+3.77%)
Oct 22, 2003	17.93	18.40	17.65	18.01	118,976	+0.05(+0.26%)
Oct 21, 2003	18.41	18.74	17.29	17.96	128,922	-0.31(-1.70%)
Oct 20, 2003	17.86	18.27	17.65	18.27	162,374	+0.34(+1.89%)
Oct 17, 2003	18.03	18.12	17.68	17.93	46,515	+0.00(+0.00%)
Oct 16, 2003	17.36	17.91	17.16	17.93	103,829	+0.58(+3.32%)
Oct 15, 2003	17.77	17.77	17.00	17.36	22,434	-0.39(-2.18%)
Oct 14, 2003	16.99	17.77	16.99	17.75	41,476	+0.55(+3.18%)
Oct 13, 2003	16.63	17.28	16.63	17.20	119,407	+0.44(+2.65%)
Oct 10, 2003	16.51	16.82	16.37	16.75	90,604	+0.34(+2.07%)
Oct 09, 2003	16.34	16.75	16.15	16.41	39,620	-0.01(-0.06%)
Oct 08, 2003	16.52	16.59	16.23	16.42	93,549	+0.09(+0.58%)
Oct 07, 2003	16.25	16.40	16.17	16.33	42,490	+0.31(+1.94%)
Oct 06, 2003	15.80	16.16	15.80	16.02	58,843	+0.21(+1.31%)
Oct 03, 2003	15.25	15.90	15.10	15.81	33,307	+0.55(+3.60%)
Oct 02, 2003	15.05	15.50	14.97	15.26	91,687	-0.03(-0.20%)