Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.04	16.04	15.80	15.80	371	-0.34(-2.13%)
May 30, 2006	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
May 26, 2006	16.14	16.14	16.14	16.14	185	-0.01(-0.03%)
May 25, 2006	16.14	16.15	16.14	16.15	380	+0.25(+1.56%)
May 24, 2006	15.88	16.33	15.88	15.90	11,904	-0.16(-1.01%)
May 23, 2006	14.86	16.06	14.82	16.06	13,888	+1.23(+8.31%)
May 22, 2006	14.84	15.15	14.83	14.83	867	-0.24(-1.57%)
May 19, 2006	15.21	15.47	14.92	15.07	20,898	-0.40(-2.61%)
May 18, 2006	15.61	15.61	15.23	15.47	13,382	-0.40(-2.54%)
May 17, 2006	16.05	16.05	15.61	15.87	3,902	-0.20(-1.23%)
May 16, 2006	16.42	16.42	16.07	16.07	2,322	-0.35(-2.11%)
May 15, 2006	16.20	16.42	16.20	16.42	1,114	+0.01(+0.03%)
May 12, 2006	16.41	16.41	16.41	16.41	0	+0.00(+0.00%)
May 11, 2006	16.39	16.41	16.16	16.41	2,377	+0.26(+1.63%)
May 10, 2006	16.27	16.42	16.15	16.15	2,507	-0.27(-1.64%)
May 09, 2006	16.15	16.42	16.15	16.42	2,569	+0.08(+0.49%)
May 08, 2006	16.15	16.36	16.15	16.34	1,322	+0.19(+1.17%)
May 05, 2006	15.94	16.15	15.94	16.15	928	+0.11(+0.71%)
May 04, 2006	16.14	16.15	15.69	16.04	1,671	+0.06(+0.37%)
May 03, 2006	15.88	16.15	15.86	15.98	1,486	-0.17(-1.07%)
May 02, 2006	16.05	16.15	16.05	16.15	371	+0.01(+0.03%)
May 01, 2006	15.99	16.32	15.83	16.14	2,600	-0.18(-1.12%)
Apr 28, 2006	16.26	16.42	16.26	16.33	3,158	+0.00(+0.00%)
Apr 27, 2006	16.42	16.42	16.33	16.33	743	+0.13(+0.83%)
Apr 26, 2006	16.42	16.42	16.19	16.19	557	-0.13(-0.79%)
Apr 25, 2006	16.32	16.32	16.32	16.32	371	-0.06(-0.39%)
Apr 24, 2006	15.95	16.42	15.95	16.39	2,459	-0.03(-0.20%)
Apr 21, 2006	16.17	16.42	15.83	16.42	1,393	+0.27(+1.67%)
Apr 20, 2006	15.94	16.15	15.91	16.15	928	-0.09(-0.56%)
Apr 19, 2006	16.04	16.41	15.89	16.24	9,186	+0.24(+1.48%)
Apr 18, 2006	16.01	16.04	15.89	16.00	2,351	+0.07(+0.44%)
Apr 17, 2006	15.93	15.93	15.93	15.93	371	-0.08(-0.50%)
Apr 13, 2006	15.96	16.04	15.93	16.01	8,437	+0.03(+0.20%)
Apr 12, 2006	15.96	16.04	15.89	15.98	1,300	+0.02(+0.10%)
Apr 11, 2006	15.99	15.99	15.97	15.97	390	-0.06(-0.40%)
Apr 10, 2006	15.91	16.04	15.89	16.03	6,379	-0.09(-0.57%)
Apr 07, 2006	16.00	16.12	16.00	16.12	562	+0.13(+0.84%)
Apr 06, 2006	15.84	16.12	15.84	15.99	2,433	+0.06(+0.41%)
Apr 05, 2006	16.08	16.08	15.92	15.92	3,343	-0.19(-1.20%)
Apr 04, 2006	16.01	16.12	15.75	16.12	12,777	-0.01(-0.03%)
Apr 03, 2006	16.12	16.12	15.79	16.12	743	+0.00(+0.00%)
Mar 31, 2006	15.88	16.12	15.88	16.12	2,238	+0.24(+1.53%)
Mar 30, 2006	15.87	15.88	15.87	15.88	5,944	+0.01(+0.06%)
Mar 29, 2006	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Mar 28, 2006	15.87	15.87	15.63	15.87	1,114	-0.01(-0.07%)
Mar 27, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Mar 24, 2006	15.87	15.88	15.87	15.88	3,150	-0.24(-1.50%)
Mar 23, 2006	16.12	16.12	16.12	16.12	185	+0.10(+0.60%)
Mar 21, 2006	16.14	16.14	15.85	16.03	4,289	+0.30(+1.88%)
Mar 20, 2006	15.97	16.12	15.73	15.73	5,521	-0.35(-2.19%)
Mar 17, 2006	16.10	16.12	16.08	16.08	2,600	+0.09(+0.59%)
Mar 16, 2006	15.77	16.07	15.75	15.99	4,436	-0.13(-0.80%)
Mar 15, 2006	15.13	16.12	15.12	16.12	1,857	+0.51(+3.28%)
Mar 14, 2006	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Mar 13, 2006	15.61	15.61	15.61	15.61	360	-0.14(-0.89%)
Mar 10, 2006	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 09, 2006	16.10	16.10	15.73	15.75	1,021	-0.13(-0.81%)
Mar 08, 2006	15.75	15.87	15.75	15.87	371	-0.11(-0.71%)
Mar 07, 2006	16.01	16.01	15.10	15.99	3,436	-0.11(-0.70%)
Mar 06, 2006	15.91	16.10	15.88	16.10	1,300	-0.02(-0.13%)
Mar 03, 2006	16.15	16.15	15.98	16.12	3,715	-0.02(-0.13%)
Mar 02, 2006	16.14	16.14	16.14	16.14	2,972	+0.09(+0.54%)
Mar 01, 2006	16.40	16.42	15.98	16.06	9,687	-0.36(-2.20%)
Feb 28, 2006	15.61	16.42	15.75	16.42	7,802	+0.81(+5.17%)
Feb 27, 2006	16.03	16.03	15.61	15.61	4,086	-0.26(-1.66%)
Feb 24, 2006	15.86	15.87	15.71	15.87	2,229	-0.03(-0.20%)
Feb 23, 2006	15.98	15.98	15.83	15.91	557	-0.08(-0.51%)
Feb 22, 2006	15.91	16.35	15.91	15.99	2,972	+0.11(+0.71%)
Feb 21, 2006	15.87	15.87	15.87	15.87	928	-0.01(-0.07%)
Feb 17, 2006	15.93	15.93	15.38	15.89	5,545	-0.16(-0.97%)
Feb 16, 2006	15.85	16.12	15.85	16.04	2,414	+0.14(+0.88%)
Feb 15, 2006	15.63	16.53	15.37	15.90	18,595	-0.13(-0.81%)
Feb 14, 2006	14.74	16.03	14.53	16.03	6,063	+1.39(+9.49%)
Feb 13, 2006	14.72	14.84	14.64	14.64	6,408	-0.06(-0.42%)
Feb 10, 2006	14.53	14.72	14.53	14.70	5,758	+0.15(+1.05%)
Feb 09, 2006	14.53	14.55	14.53	14.55	4,551	+0.02(+0.11%)
Feb 08, 2006	14.57	14.57	14.53	14.53	38,348	-0.01(-0.07%)
Feb 07, 2006	14.68	14.68	14.54	14.54	8,929	-0.31(-2.07%)
Feb 06, 2006	14.68	15.03	14.68	14.85	1,300	-0.09(-0.61%)
Feb 03, 2006	14.53	14.96	14.53	14.94	8,903	+0.41(+2.81%)
Feb 02, 2006	14.64	14.64	14.53	14.53	10,544	+0.00(+0.00%)
Feb 01, 2006	14.53	14.91	14.52	14.53	54,883	-0.01(-0.04%)
Jan 31, 2006	14.67	14.70	14.35	14.54	9,444	-0.00(-0.03%)
Jan 30, 2006	14.53	14.79	14.53	14.54	1,393	-0.04(-0.30%)
Jan 27, 2006	14.59	14.64	14.59	14.59	1,671	+0.02(+0.11%)
Jan 26, 2006	14.81	14.81	14.57	14.57	1,162	-0.24(-1.64%)
Jan 25, 2006	14.93	14.93	14.81	14.81	1,114	-0.12(-0.83%)
Jan 24, 2006	14.94	14.94	14.94	14.94	1,671	+0.13(+0.91%)
Jan 23, 2006	14.72	14.93	14.58	14.80	1,671	-0.54(-3.51%)
Jan 20, 2006	14.79	15.40	14.74	15.34	4,861	-0.15(-0.94%)
Jan 19, 2006	15.15	15.87	14.78	15.49	11,573	+0.34(+2.24%)
Jan 18, 2006	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Jan 17, 2006	15.28	15.31	14.96	15.15	4,458	+0.03(+0.21%)
Jan 13, 2006	15.10	15.12	14.92	15.12	607	+0.01(+0.04%)
Jan 12, 2006	14.89	15.23	14.89	15.11	928	-0.08(-0.50%)
Jan 11, 2006	15.13	15.23	14.27	15.19	3,681	+0.09(+0.61%)
Jan 10, 2006	14.39	15.33	14.39	15.09	2,701	-0.27(-1.73%)
Jan 09, 2006	15.36	15.36	15.36	15.36	371	-0.05(-0.32%)
Jan 06, 2006	15.50	16.07	14.91	15.41	10,064	-0.42(-2.63%)
Jan 05, 2006	15.57	15.86	15.57	15.83	1,486	+0.33(+2.10%)
Jan 04, 2006	15.02	15.54	15.02	15.50	3,808	+0.43(+2.83%)
Jan 03, 2006	14.73	15.22	14.73	15.08	3,046	-0.15(-1.01%)
Dec 30, 2005	14.53	15.23	14.53	15.23	3,962	+0.70(+4.82%)
Dec 29, 2005	14.77	15.03	14.47	14.53	4,607	-0.26(-1.78%)
Dec 28, 2005	14.77	14.79	14.72	14.79	2,043	+0.10(+0.66%)
Dec 27, 2005	14.70	14.70	14.70	14.70	371	-0.05(-0.34%)
Dec 23, 2005	14.32	14.79	14.21	14.75	5,714	+0.17(+1.15%)
Dec 22, 2005	15.61	15.67	14.53	14.58	25,660	-0.79(-5.14%)
Dec 21, 2005	14.27	15.37	14.27	15.37	11,703	+0.99(+6.91%)
Dec 20, 2005	14.32	14.52	14.32	14.37	4,644	-0.07(-0.48%)
Dec 19, 2005	14.53	14.53	14.44	14.44	1,671	-0.04(-0.26%)
Dec 16, 2005	14.49	14.49	14.48	14.48	3,811	-0.05(-0.37%)
Dec 15, 2005	14.54	14.54	14.53	14.53	2,996	-0.06(-0.44%)
Dec 14, 2005	14.53	14.60	14.53	14.60	2,043	+0.21(+1.46%)
Dec 13, 2005	14.53	14.53	14.29	14.39	8,419	-0.31(-2.12%)
Dec 12, 2005	14.70	14.70	14.70	14.70	185	-0.13(-0.86%)
Dec 09, 2005	14.67	14.84	14.67	14.83	1,486	-0.03(-0.22%)
Dec 08, 2005	14.54	14.86	14.53	14.86	12,470	-0.18(-1.22%)
Dec 07, 2005	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Dec 06, 2005	15.10	15.10	15.05	15.05	505	-0.03(-0.18%)
Dec 05, 2005	14.82	15.07	14.82	15.07	3,823	-0.08(-0.53%)
Dec 02, 2005	15.15	15.15	15.15	15.15	185	-0.24(-1.57%)
Dec 01, 2005	15.12	15.40	15.12	15.40	743	+0.32(+2.14%)
Nov 30, 2005	15.03	15.21	14.81	15.07	6,472	-0.32(-2.10%)
Nov 29, 2005	15.40	15.40	15.40	15.40	928	+0.00(+0.00%)
Nov 28, 2005	15.40	15.40	15.40	15.40	185	+0.00(+0.00%)
Nov 25, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 23, 2005	15.40	15.72	15.40	15.40	7,949	-0.32(-2.02%)
Nov 22, 2005	15.71	15.71	15.71	15.71	371	+0.32(+2.06%)
Nov 21, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 18, 2005	14.95	15.40	14.95	15.40	1,671	+0.10(+0.67%)
Nov 17, 2005	15.06	15.29	15.06	15.29	650	-0.10(-0.66%)
Nov 16, 2005	15.39	15.40	15.24	15.40	1,300	+0.00(+0.00%)
Nov 15, 2005	15.32	15.40	15.32	15.40	1,961	-0.02(-0.14%)
Nov 14, 2005	15.40	15.42	15.40	15.42	1,857	+0.02(+0.14%)
Nov 11, 2005	15.40	15.40	15.40	15.40	7,330	+0.00(+0.00%)
Nov 10, 2005	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 09, 2005	15.39	15.40	15.39	15.40	928	+0.09(+0.56%)
Nov 08, 2005	15.32	15.32	15.31	15.31	992	-0.03(-0.21%)
Nov 07, 2005	15.39	15.39	15.23	15.34	1,876	+0.12(+0.81%)
Nov 04, 2005	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Nov 03, 2005	15.40	15.40	15.22	15.22	1,679	-0.18(-1.15%)
Nov 02, 2005	15.40	15.40	15.40	15.40	185	+0.05(+0.35%)
Nov 01, 2005	15.00	15.40	15.00	15.34	8,359	-0.16(-1.04%)
Oct 31, 2005	15.21	15.56	15.21	15.50	9,111	+0.12(+0.80%)
Oct 28, 2005	15.17	15.71	14.43	15.38	5,420	+0.20(+1.35%)
Oct 27, 2005	15.42	15.48	15.05	15.17	3,642	-1.11(-6.79%)
Oct 26, 2005	15.21	16.28	15.21	16.28	941	+1.17(+7.74%)
Oct 25, 2005	14.96	15.11	14.86	15.11	1,162	+0.25(+1.70%)
Oct 24, 2005	14.58	15.21	14.58	14.86	1,857	-0.35(-2.30%)
Oct 21, 2005	14.42	15.21	14.35	15.21	1,114	+0.12(+0.82%)
Oct 20, 2005	15.08	15.08	15.08	15.08	1,504	-0.02(-0.11%)
Oct 19, 2005	15.21	15.21	15.10	15.10	2,619	+0.13(+0.90%)
Oct 18, 2005	14.89	15.16	14.89	14.96	1,172	+0.03(+0.18%)
Oct 17, 2005	14.88	14.94	14.88	14.94	2,043	+0.10(+0.69%)
Oct 14, 2005	15.29	15.38	14.83	14.84	4,642	-0.39(-2.58%)
Oct 13, 2005	15.28	15.28	15.07	15.23	2,180	-0.27(-1.77%)
Oct 12, 2005	16.27	16.51	15.50	15.50	7,016	-0.97(-5.86%)
Oct 11, 2005	16.14	16.52	16.13	16.47	1,486	+0.13(+0.80%)
Oct 10, 2005	16.34	16.37	16.34	16.34	1,114	-0.47(-2.82%)
Oct 07, 2005	16.12	16.81	16.12	16.81	447	+0.40(+2.46%)
Oct 06, 2005	16.42	16.82	15.77	16.41	1,300	-0.01(-0.07%)
Oct 05, 2005	16.42	16.42	16.42	16.42	0	+0.00(+0.00%)
Oct 04, 2005	16.69	16.69	16.42	16.42	557	-0.32(-1.93%)
Oct 03, 2005	16.74	16.74	16.66	16.74	3,994	-0.07(-0.43%)
Sep 30, 2005	16.77	16.81	16.04	16.81	928	+0.53(+3.27%)
Sep 29, 2005	16.15	16.28	16.15	16.28	928	+0.27(+1.71%)
Sep 28, 2005	15.86	16.01	15.86	16.01	769	-0.01(-0.03%)
Sep 27, 2005	16.10	16.38	16.01	16.01	1,486	-0.39(-2.39%)
Sep 26, 2005	16.12	16.41	16.12	16.41	928	-0.06(-0.36%)
Sep 23, 2005	16.47	16.48	16.47	16.47	928	+0.29(+1.80%)
Sep 22, 2005	16.62	16.62	16.18	16.18	949	+0.00(+0.00%)
Sep 21, 2005	17.12	17.12	16.18	16.18	9,931	-0.93(-5.43%)
Sep 20, 2005	16.77	17.11	16.77	17.11	371	+0.34(+2.01%)
Sep 19, 2005	16.57	16.77	16.57	16.77	371	+0.08(+0.48%)
Sep 16, 2005	16.69	16.69	16.69	16.69	299	-0.06(-0.34%)
Sep 15, 2005	16.73	16.74	16.73	16.74	743	+0.02(+0.11%)
Sep 14, 2005	16.76	16.77	16.58	16.73	2,043	-0.21(-1.22%)
Sep 13, 2005	16.69	16.93	16.54	16.93	2,229	+0.15(+0.89%)
Sep 12, 2005	16.78	16.78	16.78	16.78	185	-0.41(-2.41%)
Sep 09, 2005	16.60	17.20	16.60	17.20	1,077	+0.01(+0.06%)
Sep 08, 2005	16.77	17.19	16.77	17.19	2,615	+0.77(+4.66%)
Sep 07, 2005	16.76	16.94	16.42	16.42	4,646	-0.33(-1.94%)
Sep 06, 2005	16.39	16.77	16.39	16.75	4,982	+0.49(+3.00%)
Sep 02, 2005	16.28	16.28	16.21	16.26	1,460	+0.11(+0.69%)
Sep 01, 2005	16.15	16.24	16.15	16.15	743	-0.02(-0.10%)
Aug 31, 2005	15.82	16.17	15.82	16.17	2,255	+0.02(+0.12%)
Aug 30, 2005	16.15	16.17	15.61	16.15	4,267	+0.20(+1.23%)
Aug 29, 2005	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Aug 26, 2005	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Aug 25, 2005	16.12	16.15	15.95	15.95	1,300	+0.13(+0.85%)
Aug 24, 2005	15.98	16.06	15.82	15.82	557	-0.26(-1.64%)
Aug 23, 2005	15.61	16.12	15.61	16.08	14,651	+0.15(+0.95%)
Aug 22, 2005	15.68	15.93	15.68	15.93	1,486	+0.01(+0.03%)
Aug 19, 2005	15.61	16.11	15.61	15.92	5,387	-0.22(-1.33%)
Aug 18, 2005	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
Aug 17, 2005	15.91	16.14	15.80	16.14	13,982	+0.09(+0.56%)
Aug 16, 2005	16.67	16.67	15.61	16.05	8,446	-0.14(-0.89%)
Aug 15, 2005	16.69	16.69	15.88	16.19	13,819	-0.49(-2.94%)
Aug 12, 2005	16.69	16.88	16.68	16.68	3,901	-0.23(-1.38%)
Aug 11, 2005	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Aug 10, 2005	17.08	17.08	16.92	16.92	743	-0.47(-2.71%)
Aug 09, 2005	16.55	17.39	16.24	17.39	3,901	+0.60(+3.59%)
Aug 08, 2005	16.98	16.98	16.69	16.78	557	-0.27(-1.58%)
Aug 05, 2005	17.35	17.35	17.05	17.05	1,671	-0.33(-1.92%)
Aug 04, 2005	17.35	17.49	17.35	17.39	2,414	+0.02(+0.11%)
Aug 03, 2005	17.34	17.44	17.12	17.37	3,436	+0.10(+0.57%)
Aug 02, 2005	16.88	17.30	16.88	17.27	1,114	+0.45(+2.66%)
Aug 01, 2005	17.00	17.10	16.44	16.82	19,448	+0.12(+0.71%)
Jul 29, 2005	16.96	17.17	16.47	16.70	7,430	+0.04(+0.26%)
Jul 28, 2005	16.73	17.22	16.55	16.66	16,763	-0.15(-0.86%)
Jul 27, 2005	16.53	17.23	16.53	16.81	5,573	+0.21(+1.28%)
Jul 26, 2005	16.29	16.59	16.15	16.59	3,276	+0.08(+0.48%)
Jul 25, 2005	17.17	17.30	16.52	16.52	2,229	-0.98(-5.58%)
Jul 22, 2005	17.50	17.50	17.15	17.49	2,325	-0.00(-0.02%)
Jul 21, 2005	17.62	17.63	17.50	17.50	1,285	+0.25(+1.47%)
Jul 20, 2005	18.30	18.30	17.23	17.24	6,748	-1.06(-5.78%)
Jul 19, 2005	18.62	18.84	18.23	18.30	9,292	-0.32(-1.72%)
Jul 18, 2005	16.96	18.62	16.96	18.62	7,430	+1.39(+8.09%)
Jul 15, 2005	16.63	17.23	16.28	17.23	8,359	+0.60(+3.63%)
Jul 14, 2005	15.54	17.00	15.48	16.62	9,897	+1.01(+6.45%)
Jul 13, 2005	15.42	15.62	15.34	15.62	10,586	+0.44(+2.87%)
Jul 12, 2005	15.76	15.76	15.07	15.18	28,309	+0.25(+1.69%)
Jul 11, 2005	14.93	14.93	14.93	14.93	0	+0.00(+0.00%)
Jul 08, 2005	14.94	15.07	14.93	14.93	9,845	+0.25(+1.72%)
Jul 07, 2005	15.07	15.08	14.62	14.67	2,972	-0.15(-0.98%)
Jul 06, 2005	14.05	14.82	14.05	14.82	5,745	-0.15(-1.01%)
Jul 05, 2005	15.07	15.13	14.46	14.97	4,458	-0.18(-1.20%)
Jul 01, 2005	15.41	15.52	15.15	15.15	9,474	-0.51(-3.26%)
Jun 30, 2005	15.36	15.69	15.27	15.66	9,176	+0.32(+2.11%)
Jun 29, 2005	15.20	15.48	15.20	15.34	1,857	+0.30(+1.97%)
Jun 28, 2005	14.53	15.20	14.30	15.05	71,098	+0.43(+2.91%)
Jun 27, 2005	14.29	14.89	14.29	14.62	9,752	+0.23(+1.61%)
Jun 24, 2005	14.31	14.67	14.31	14.39	14,493	+0.00(+0.00%)
Jun 23, 2005	14.67	14.67	14.30	14.39	1,579	+0.09(+0.64%)
Jun 22, 2005	14.73	14.73	14.30	14.30	824	-0.44(-2.99%)
Jun 21, 2005	14.74	14.74	14.74	14.74	919	+0.37(+2.54%)
Jun 20, 2005	14.00	14.53	14.00	14.37	3,353	+0.38(+2.69%)
Jun 17, 2005	13.99	14.18	13.99	14.00	28,881	+0.00(+0.00%)
Jun 16, 2005	13.81	14.22	13.81	14.00	2,691	-0.24(-1.66%)
Jun 15, 2005	14.80	14.80	14.22	14.23	2,400	-0.58(-3.89%)
Jun 14, 2005	14.99	15.01	14.81	14.81	1,950	-0.20(-1.36%)
Jun 13, 2005	15.13	15.13	15.01	15.01	2,595	+0.00(+0.00%)
Jun 10, 2005	14.99	15.19	14.99	15.01	6,455	+0.03(+0.22%)
Jun 09, 2005	14.67	15.00	14.59	14.98	14,389	+0.58(+4.00%)
Jun 08, 2005	14.14	14.53	13.80	14.41	7,033	+0.64(+4.61%)
Jun 07, 2005	13.73	13.78	13.73	13.77	5,630	+0.03(+0.24%)
Jun 06, 2005	13.86	13.87	13.74	13.74	9,455	-0.24(-1.69%)
Jun 03, 2005	14.06	14.24	13.93	13.97	11,424	-0.32(-2.22%)
Jun 02, 2005	14.30	14.40	14.29	14.29	3,197	-0.10(-0.71%)