Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.07	13.65	12.05	13.61	49,228	+0.10(+0.76%)
Jul 29, 2004	12.14	13.51	12.14	13.51	30,094	+1.02(+8.15%)
Jul 28, 2004	11.93	12.49	11.86	12.49	3,158	-0.02(-0.17%)
Jul 27, 2004	12.06	12.51	12.06	12.51	1,300	-0.18(-1.44%)
Jul 26, 2004	12.92	12.92	11.57	12.69	5,573	-0.31(-2.40%)
Jul 23, 2004	12.35	13.00	12.35	13.00	3,158	-0.02(-0.12%)
Jul 22, 2004	11.91	13.03	11.91	13.02	5,015	+0.05(+0.37%)
Jul 21, 2004	12.97	12.97	12.97	12.97	0	+0.00(+0.00%)
Jul 20, 2004	12.97	12.97	12.97	12.97	0	+0.00(+0.00%)
Jul 19, 2004	13.01	13.01	12.97	12.97	371	-0.02(-0.13%)
Jul 16, 2004	13.10	13.10	12.86	12.99	7,988	-0.15(-1.11%)
Jul 15, 2004	13.18	13.18	13.08	13.13	2,972	-0.04(-0.33%)
Jul 14, 2004	13.16	13.18	13.16	13.18	928	-0.01(-0.04%)
Jul 13, 2004	13.18	13.18	13.18	13.18	743	-0.11(-0.85%)
Jul 12, 2004	13.30	13.30	13.29	13.30	1,671	+0.11(+0.86%)
Jul 09, 2004	13.11	13.22	13.11	13.18	3,901	+0.08(+0.58%)
Jul 08, 2004	13.11	13.11	13.11	13.11	185	+0.11(+0.87%)
Jul 07, 2004	13.11	13.11	12.99	12.99	557	+0.08(+0.58%)
Jul 06, 2004	12.95	12.95	12.90	12.92	20,062	-0.13(-0.99%)
Jul 02, 2004	13.05	13.05	12.92	13.05	3,529	-0.06(-0.49%)
Jul 01, 2004	12.66	13.22	12.65	13.11	32,880	+0.44(+3.44%)
Jun 30, 2004	12.38	12.68	12.38	12.68	12,446	+0.26(+2.13%)
Jun 29, 2004	12.28	12.41	12.28	12.41	2,786	+0.06(+0.48%)
Jun 28, 2004	11.96	12.41	11.91	12.35	10,217	+0.13(+1.10%)
Jun 25, 2004	12.22	12.22	12.22	12.22	928	+0.00(+0.00%)
Jun 24, 2004	11.96	12.43	11.77	12.22	13,003	+0.26(+2.21%)
Jun 23, 2004	12.42	12.42	11.71	11.96	6,130	-0.46(-3.73%)
Jun 22, 2004	12.35	12.42	12.35	12.42	1,671	-0.04(-0.35%)
Jun 21, 2004	12.46	12.52	12.38	12.46	13,932	+0.00(+0.00%)
Jun 18, 2004	12.38	12.46	12.26	12.46	3,715	+0.08(+0.65%)
Jun 17, 2004	12.38	12.38	12.36	12.38	5,387	-0.08(-0.65%)
Jun 16, 2004	11.63	12.46	11.57	12.46	6,130	+0.00(+0.00%)
Jun 15, 2004	10.93	12.54	10.93	12.46	9,102	+0.04(+0.34%)
Jun 14, 2004	12.68	12.89	12.42	12.42	5,201	-0.11(-0.90%)
Jun 10, 2004	12.52	12.68	12.38	12.53	27,679	+0.02(+0.13%)
Jun 09, 2004	12.35	12.59	12.33	12.52	16,533	+0.16(+1.31%)
Jun 08, 2004	11.97	12.35	11.95	12.35	11,889	+0.38(+3.19%)
Jun 07, 2004	11.74	11.97	11.60	11.97	3,901	+0.12(+1.04%)
Jun 04, 2004	11.13	11.98	11.13	11.85	30,280	+0.01(+0.05%)
Jun 03, 2004	11.41	11.84	11.01	11.84	23,406	+0.42(+3.68%)
Jun 02, 2004	11.63	11.66	11.42	11.42	4,458	-0.26(-2.21%)
Jun 01, 2004	11.90	12.09	11.68	11.68	3,343	-0.22(-1.81%)
May 28, 2004	12.09	12.09	11.84	11.90	14,118	+0.24(+2.08%)
May 27, 2004	11.84	11.84	11.65	11.65	1,671	-0.17(-1.46%)
May 26, 2004	11.81	11.83	11.53	11.83	1,300	+0.02(+0.18%)
May 25, 2004	11.86	11.87	11.34	11.81	16,161	+0.01(+0.05%)
May 24, 2004	11.78	11.92	11.55	11.80	255,059	+0.19(+1.67%)
May 21, 2004	11.61	11.61	11.61	11.61	557	+0.00(+0.00%)
May 20, 2004	11.61	11.61	11.60	11.61	1,671	+0.01(+0.05%)
May 19, 2004	12.16	12.16	11.57	11.60	32,509	+0.65(+5.95%)
May 18, 2004	10.78	11.73	10.78	10.95	10,588	-0.12(-1.07%)
May 17, 2004	10.66	11.14	10.50	11.07	27,865	+0.22(+2.03%)
May 14, 2004	11.14	11.14	10.84	10.85	14,118	-0.06(-0.54%)
May 13, 2004	10.23	11.01	10.23	10.91	20,062	+0.73(+7.20%)
May 12, 2004	10.00	10.17	9.474	10.17	15,232	+0.22(+2.22%)
May 11, 2004	9.851	9.959	9.313	9.953	20,806	+0.10(+1.04%)
May 10, 2004	9.803	9.942	9.803	9.851	10,774	-0.15(-1.51%)
May 07, 2004	9.571	10.00	9.566	10.00	4,272	+0.20(+2.09%)
May 06, 2004	9.656	9.797	9.635	9.797	15,604	+0.13(+1.39%)
May 05, 2004	9.641	9.663	9.641	9.663	371	+0.16(+1.70%)
May 04, 2004	9.533	9.533	9.420	9.501	21,363	+0.02(+0.17%)
May 03, 2004	9.431	9.663	9.431	9.485	3,715	-0.12(-1.23%)
Apr 30, 2004	9.614	9.636	9.547	9.603	9,845	+0.05(+0.51%)
Apr 29, 2004	9.426	9.556	9.426	9.555	37,339	+0.02(+0.24%)
Apr 28, 2004	9.420	9.550	9.313	9.532	13,375	-0.02(-0.18%)
Apr 27, 2004	9.238	9.550	9.237	9.550	2,229	+0.13(+1.43%)
Apr 26, 2004	9.420	9.420	9.383	9.415	4,086	+0.12(+1.33%)
Apr 23, 2004	9.232	9.291	9.232	9.291	928	-0.02(-0.23%)
Apr 22, 2004	9.420	9.420	9.189	9.313	6,501	-0.11(-1.14%)
Apr 21, 2004	9.151	9.420	9.140	9.420	53,686	+0.26(+2.88%)
Apr 20, 2004	9.216	9.469	9.097	9.157	66,319	-0.37(-3.90%)
Apr 19, 2004	9.528	9.528	9.528	9.528	928	+0.00(+0.00%)
Apr 16, 2004	9.420	9.555	9.157	9.528	7,616	-0.09(-0.90%)
Apr 15, 2004	9.614	9.614	9.614	9.614	185	+0.20(+2.12%)
Apr 14, 2004	9.420	9.480	9.415	9.415	2,972	+0.00(+0.00%)
Apr 13, 2004	9.421	9.603	9.189	9.415	5,015	-0.27(-2.83%)
Apr 12, 2004	9.690	9.690	9.679	9.690	2,972	-0.05(-0.55%)
Apr 08, 2004	9.690	9.765	9.641	9.743	4,644	-0.05(-0.55%)
Apr 07, 2004	9.684	9.797	9.571	9.797	10,403	+0.12(+1.22%)
Apr 06, 2004	9.313	9.733	9.313	9.679	8,545	+0.20(+2.16%)
Apr 05, 2004	8.882	9.501	8.494	9.474	9,102	-0.16(-1.68%)
Apr 02, 2004	9.684	9.684	9.383	9.636	1,671	+0.22(+2.29%)
Apr 01, 2004	8.920	9.690	8.920	9.420	10,217	-0.11(-1.13%)
Mar 31, 2004	8.586	9.528	8.586	9.528	21,734	+1.08(+12.74%)
Mar 30, 2004	8.075	8.581	8.021	8.451	29,722	+0.38(+4.74%)
Mar 29, 2004	7.999	8.075	7.999	8.069	5,573	+0.20(+2.60%)
Mar 26, 2004	7.865	7.865	7.865	7.865	0	+0.00(+0.00%)
Mar 25, 2004	7.832	7.994	7.832	7.865	5,758	+0.04(+0.48%)
Mar 24, 2004	7.822	7.838	7.822	7.827	2,043	-0.09(-1.09%)
Mar 23, 2004	8.021	8.021	7.913	7.913	12,074	-0.11(-1.34%)
Mar 22, 2004	8.021	8.021	7.967	8.021	1,114	-0.03(-0.33%)
Mar 19, 2004	7.547	8.075	7.547	8.048	10,031	-0.01(-0.07%)
Mar 18, 2004	7.859	8.064	7.752	8.053	36,224	+0.29(+3.67%)
Mar 17, 2004	8.075	8.155	7.768	7.768	7,802	-0.31(-3.80%)
Mar 16, 2004	8.155	8.155	8.075	8.075	2,229	+0.08(+1.01%)
Mar 15, 2004	7.805	8.209	7.805	7.994	15,232	+0.09(+1.09%)
Mar 12, 2004	7.848	7.913	7.805	7.908	20,991	+0.16(+2.01%)
Mar 11, 2004	7.859	7.859	7.536	7.752	11,703	-0.13(-1.71%)
Mar 10, 2004	7.880	7.886	7.822	7.886	5,573	+0.06(+0.83%)
Mar 09, 2004	7.795	7.886	7.795	7.822	21,177	+0.03(+0.41%)
Mar 08, 2004	7.660	7.789	7.660	7.789	557	+0.10(+1.33%)
Mar 05, 2004	7.536	7.687	7.439	7.687	6,501	+0.15(+2.00%)
Mar 04, 2004	7.644	7.644	7.536	7.536	5,387	+0.00(+0.00%)
Mar 03, 2004	7.531	7.536	7.531	7.536	2,043	+0.11(+1.45%)
Mar 02, 2004	7.536	7.536	7.359	7.429	3,715	-0.11(-1.43%)
Mar 01, 2004	7.542	7.542	7.536	7.536	1,857	-0.22(-2.78%)
Feb 27, 2004	7.219	7.779	7.219	7.752	7,616	-0.05(-0.62%)
Feb 26, 2004	7.843	7.843	7.800	7.800	8,359	+0.02(+0.21%)
Feb 25, 2004	7.542	7.848	7.542	7.784	2,043	+0.18(+2.41%)
Feb 24, 2004	7.601	7.601	7.590	7.601	49,414	+0.00(+0.00%)
Feb 23, 2004	7.601	7.779	7.601	7.601	17,647	-0.01(-0.07%)
Feb 20, 2004	7.886	7.886	7.606	7.606	11,517	-0.23(-2.89%)
Feb 19, 2004	7.795	7.886	7.779	7.832	8,545	+0.05(+0.69%)
Feb 18, 2004	7.816	7.962	7.698	7.779	46,256	-0.20(-2.50%)
Feb 17, 2004	7.671	7.994	7.671	7.978	51,271	+0.39(+5.11%)
Feb 13, 2004	7.590	7.590	7.590	7.590	5,573	-0.05(-0.70%)
Feb 12, 2004	7.757	7.768	7.644	7.644	41,426	-0.19(-2.41%)
Feb 11, 2004	7.881	7.994	7.805	7.832	19,877	-0.05(-0.61%)
Feb 10, 2004	7.854	7.994	7.816	7.881	44,026	-0.02(-0.27%)
Feb 09, 2004	7.644	8.209	7.644	7.902	82,295	+0.28(+3.67%)
Feb 06, 2004	7.617	7.622	7.617	7.622	5,573	+0.06(+0.78%)
Feb 05, 2004	7.558	7.563	7.558	7.563	4,086	-0.02(-0.28%)
Feb 04, 2004	7.585	7.585	7.585	7.585	0	+0.00(+0.00%)
Feb 03, 2004	7.590	7.590	7.585	7.585	2,043	-0.06(-0.77%)
Feb 02, 2004	7.644	7.644	7.644	7.644	0	+0.00(+0.00%)
Jan 30, 2004	7.482	7.644	7.482	7.644	11,889	+0.03(+0.35%)
Jan 29, 2004	7.671	7.671	7.590	7.617	15,418	-0.03(-0.35%)
Jan 28, 2004	7.644	7.644	7.547	7.644	19,319	+0.03(+0.35%)
Jan 27, 2004	7.267	7.671	7.267	7.617	46,627	-0.05(-0.70%)
Jan 26, 2004	7.644	7.671	7.536	7.671	43,098	+0.08(+1.06%)
Jan 23, 2004	7.590	7.590	7.590	7.590	0	+0.00(+0.00%)
Jan 22, 2004	7.590	7.590	7.590	7.590	9,288	+0.04(+0.57%)
Jan 21, 2004	7.536	7.547	7.536	7.547	57,773	+0.01(+0.14%)
Jan 20, 2004	7.536	7.536	7.536	7.536	185	+0.00(+0.00%)
Jan 16, 2004	7.526	7.590	7.526	7.536	15,232	+0.27(+3.70%)
Jan 15, 2004	7.530	7.530	7.203	7.267	77,842	-0.27(-3.57%)
Jan 14, 2004	7.536	7.536	7.536	7.536	928	-0.27(-3.45%)
Jan 13, 2004	7.805	7.805	7.805	7.805	0	+0.00(+0.00%)
Jan 12, 2004	7.612	7.805	7.606	7.805	6,474	+0.27(+3.58%)
Jan 09, 2004	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Jan 08, 2004	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Jan 07, 2004	7.450	7.536	7.159	7.536	25,264	-0.08(-1.07%)
Jan 05, 2004	7.725	7.725	7.579	7.617	7,616	-0.11(-1.39%)
Jan 02, 2004	7.725	7.725	7.725	7.725	371	+0.00(+0.00%)
Dec 31, 2003	7.725	7.725	7.725	7.725	0	+0.00(+0.00%)
Dec 30, 2003	7.725	7.725	7.725	7.725	1,486	+0.29(+3.91%)
Dec 29, 2003	7.536	7.536	7.434	7.434	4,644	-0.10(-1.36%)
Dec 26, 2003	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Dec 24, 2003	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Dec 23, 2003	7.536	7.536	7.536	7.536	743	+0.00(+0.00%)
Dec 22, 2003	7.482	7.536	7.343	7.536	10,414	+0.13(+1.82%)
Dec 19, 2003	6.944	7.509	6.863	7.402	49,042	+0.59(+8.61%)
Dec 18, 2003	6.858	7.025	6.793	6.815	13,468	+0.02(+0.22%)
Dec 17, 2003	6.837	6.837	6.800	6.800	1,671	-0.05(-0.69%)
Dec 16, 2003	6.847	6.847	6.847	6.847	0	+0.00(+0.00%)
Dec 15, 2003	6.847	6.847	6.847	6.847	185	-0.02(-0.24%)
Dec 12, 2003	6.863	6.863	6.858	6.863	3,901	+0.00(+0.00%)
Dec 11, 2003	6.880	6.880	6.863	6.863	6,687	-0.03(-0.39%)
Dec 10, 2003	6.901	6.944	6.890	6.890	2,972	+0.03(+0.39%)
Dec 09, 2003	6.799	6.863	6.799	6.863	4,086	-0.03(-0.47%)
Dec 08, 2003	6.853	6.896	6.815	6.896	157,605	+0.04(+0.63%)
Dec 05, 2003	6.853	6.853	6.853	6.853	371	+0.00(+0.00%)
Dec 04, 2003	6.810	6.853	6.810	6.853	5,573	+0.06(+0.87%)
Dec 03, 2003	6.836	6.880	6.793	6.793	25,821	-0.04(-0.62%)
Dec 02, 2003	6.836	6.836	6.836	6.836	371	-0.03(-0.40%)
Dec 01, 2003	6.863	6.863	6.863	6.863	0	+0.00(+0.00%)
Nov 28, 2003	6.836	6.863	6.836	6.863	4,644	+0.11(+1.59%)
Nov 26, 2003	6.756	6.756	6.756	6.756	0	+0.00(+0.00%)
Nov 25, 2003	6.756	6.756	6.756	6.756	0	+0.00(+0.00%)
Nov 24, 2003	6.761	6.761	6.756	6.756	1,653	+0.03(+0.40%)
Nov 21, 2003	6.729	6.729	6.729	6.729	0	+0.00(+0.00%)
Nov 20, 2003	6.729	6.810	6.729	6.729	3,158	-0.11(-1.57%)
Nov 19, 2003	6.863	6.863	6.836	6.836	2,972	+0.05(+0.79%)
Nov 18, 2003	6.831	6.836	6.750	6.783	9,288	+0.03(+0.40%)
Nov 17, 2003	6.675	6.761	6.675	6.756	10,403	+0.06(+0.88%)
Nov 14, 2003	6.670	6.697	6.637	6.697	5,142	-0.03(-0.48%)
Nov 13, 2003	6.675	6.729	6.675	6.729	15,604	+0.00(+0.00%)
Nov 12, 2003	6.729	6.729	6.701	6.729	2,860	+0.13(+1.95%)
Nov 11, 2003	6.600	6.600	6.600	6.600	0	+0.00(+0.00%)
Nov 10, 2003	6.600	6.648	6.600	6.600	6,873	-0.07(-1.12%)
Nov 07, 2003	6.675	6.675	6.675	6.675	1,857	+0.10(+1.47%)
Nov 06, 2003	6.578	6.578	6.578	6.578	185	-0.02(-0.24%)
Nov 05, 2003	6.551	6.616	6.551	6.594	8,545	+0.00(+0.00%)
Nov 04, 2003	6.594	6.594	6.594	6.594	185	+0.00(+0.00%)
Nov 03, 2003	6.594	6.594	6.594	6.594	928	-0.05(-0.73%)
Oct 31, 2003	6.540	6.643	6.540	6.643	5,015	+0.10(+1.56%)
Oct 30, 2003	6.540	6.540	6.540	6.540	0	+0.00(+0.00%)
Oct 29, 2003	6.454	6.540	6.454	6.540	2,600	+0.00(+0.00%)
Oct 28, 2003	6.513	6.540	6.513	6.540	4,644	+0.03(+0.41%)
Oct 27, 2003	6.379	6.513	6.379	6.513	4,829	+0.00(+0.00%)
Oct 24, 2003	6.513	6.519	6.513	6.513	3,529	-0.03(-0.41%)
Oct 23, 2003	6.540	6.621	6.487	6.540	11,703	+0.22(+3.40%)
Oct 22, 2003	6.325	6.325	6.325	6.325	185	-0.26(-3.92%)
Oct 21, 2003	6.379	6.583	6.379	6.583	3,901	+0.19(+2.95%)
Oct 20, 2003	6.466	6.540	6.395	6.395	7,244	-0.15(-2.22%)
Oct 17, 2003	6.448	6.540	6.448	6.540	10,031	+0.00(+0.01%)
Oct 16, 2003	6.540	6.540	6.540	6.540	0	+0.00(+0.00%)
Oct 15, 2003	6.540	6.540	6.540	6.540	0	+0.00(+0.00%)
Oct 14, 2003	6.191	6.540	6.191	6.540	32,323	+0.35(+5.64%)
Oct 13, 2003	6.056	6.191	6.056	6.191	10,774	+0.19(+3.14%)
Oct 10, 2003	5.948	6.002	5.948	6.002	371	+0.00(+0.00%)
Oct 09, 2003	6.110	6.137	5.986	6.002	2,414	-0.11(-1.76%)
Oct 08, 2003	6.072	6.110	5.868	6.110	2,043	-0.02(-0.26%)
Oct 07, 2003	6.126	6.126	6.126	6.126	185	+0.00(+0.00%)
Oct 06, 2003	6.125	6.126	6.125	6.126	743	+0.10(+1.70%)
Oct 03, 2003	6.024	6.024	6.024	6.024	0	+0.00(+0.00%)
Oct 02, 2003	6.024	6.024	6.024	6.024	0	+0.00(+0.00%)
Oct 01, 2003	6.013	6.024	6.013	6.024	371	+0.56(+10.25%)
Sep 30, 2003	5.464	5.464	5.464	5.464	185	-0.25(-4.34%)
Sep 29, 2003	5.540	6.374	5.540	5.711	1,114	-0.38(-6.19%)
Sep 26, 2003	5.545	6.088	5.545	6.088	5,758	-0.17(-2.75%)
Sep 25, 2003	6.266	6.379	6.013	6.261	8,805	+0.27(+4.48%)
Sep 24, 2003	5.992	5.992	5.992	5.992	0	+0.00(+0.00%)
Sep 23, 2003	5.992	5.992	5.992	5.992	185	-0.39(-6.07%)
Sep 22, 2003	6.379	6.379	6.379	6.379	0	+0.00(+0.00%)
Sep 19, 2003	5.916	6.379	5.868	6.379	31,023	+0.46(+7.73%)
Sep 18, 2003	5.868	6.131	5.754	5.921	12,632	+0.05(+0.92%)
Sep 17, 2003	5.518	5.868	5.518	5.868	24,372	+0.22(+3.81%)
Sep 16, 2003	5.647	5.652	5.647	5.652	9,474	+0.10(+1.84%)
Sep 15, 2003	5.550	5.550	5.550	5.550	0	+0.00(+0.00%)
Sep 12, 2003	5.609	5.609	5.550	5.550	371	+0.05(+0.98%)
Sep 11, 2003	5.464	5.496	5.458	5.496	2,414	+0.01(+0.10%)
Sep 10, 2003	5.658	5.658	5.410	5.491	20,434	-0.01(-0.20%)
Sep 09, 2003	5.437	5.501	5.437	5.501	1,671	+0.11(+1.97%)
Sep 08, 2003	5.448	5.679	5.394	5.395	11,703	-0.05(-0.86%)
Sep 05, 2003	5.679	5.442	5.442	5.442	185	-0.05(-0.87%)
Sep 04, 2003	5.701	5.701	5.485	5.490	8,545	-0.19(-3.42%)
Sep 03, 2003	5.868	5.905	5.685	5.685	11,146	-0.18(-3.12%)
Sep 02, 2003	5.754	5.868	5.652	5.868	12,074	+0.11(+1.96%)
Aug 29, 2003	5.754	5.754	5.754	5.754	557	+0.23(+4.19%)
Aug 28, 2003	5.512	5.674	5.512	5.523	12,074	+0.18(+3.43%)
Aug 27, 2003	5.141	5.512	5.141	5.340	9,659	-0.04(-0.80%)
Aug 26, 2003	5.383	5.383	5.383	5.383	2,229	-0.05(-0.99%)
Aug 25, 2003	5.411	5.437	5.383	5.437	3,158	-0.02(-0.39%)
Aug 22, 2003	5.458	5.458	5.458	5.458	185	+0.03(+0.60%)
Aug 21, 2003	5.216	5.426	5.216	5.426	2,600	+0.15(+2.75%)
Aug 20, 2003	5.351	5.351	5.168	5.281	1,300	+0.11(+2.19%)
Aug 19, 2003	5.130	5.168	5.130	5.168	928	-0.08(-1.54%)
Aug 18, 2003	5.114	5.518	5.114	5.248	23,592	-0.27(-4.88%)
Aug 15, 2003	5.372	5.518	5.372	5.518	1,857	+0.01(+0.10%)
Aug 14, 2003	5.464	5.512	5.410	5.512	2,414	+0.13(+2.40%)
Aug 13, 2003	5.410	5.410	5.362	5.383	9,288	+0.00(+0.00%)
Aug 12, 2003	5.760	5.760	5.302	5.383	22,663	-0.27(-4.85%)
Aug 11, 2003	5.233	5.840	5.233	5.658	7,059	+0.14(+2.54%)
Aug 08, 2003	5.491	5.593	5.383	5.518	10,960	-0.08(-1.39%)
Aug 07, 2003	5.841	5.841	5.593	5.595	7,802	+0.21(+3.94%)
Aug 06, 2003	4.656	5.383	4.656	5.383	25,078	+0.97(+21.95%)
Aug 05, 2003	4.414	4.414	4.414	4.414	0	+0.00(+0.00%)
Aug 04, 2003	4.414	4.414	4.414	4.414	0	+0.00(+0.00%)