Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	9.962	10.44	9.720	10.25	10,707	+0.08(+0.74%)
Jul 30, 2008	10.36	10.37	8.347	10.17	60,444	-0.17(-1.61%)
Jul 29, 2008	10.34	12.30	9.871	10.34	5,756	-0.96(-8.48%)
Jul 28, 2008	12.33	12.33	11.30	11.30	6,326	-0.28(-2.42%)
Jul 25, 2008	11.85	11.85	11.58	11.58	1,114	+0.19(+1.66%)
Jul 24, 2008	12.39	12.39	11.39	11.39	16,013	-1.00(-8.08%)
Jul 23, 2008	12.40	12.91	12.39	12.39	2,040	+0.22(+1.77%)
Jul 22, 2008	13.25	13.25	7.291	12.18	12,497	-1.07(-8.09%)
Jul 21, 2008	13.39	13.41	13.25	13.25	11,576	-0.03(-0.20%)
Jul 18, 2008	13.46	13.46	13.27	13.27	29,675	-0.13(-0.96%)
Jul 17, 2008	13.35	13.46	13.35	13.40	15,027	+0.05(+0.36%)
Jul 16, 2008	13.46	13.46	13.35	13.35	5,117	-0.04(-0.32%)
Jul 15, 2008	13.46	13.48	13.00	13.40	11,298	-0.06(-0.48%)
Jul 14, 2008	13.52	13.52	13.46	13.46	8,254	-0.05(-0.40%)
Jul 11, 2008	13.65	13.65	13.52	13.52	20,161	+0.00(+0.00%)
Jul 10, 2008	13.60	13.67	13.52	13.52	11,467	-0.09(-0.67%)
Jul 09, 2008	13.84	13.89	13.57	13.61	7,660	-0.26(-1.86%)
Jul 08, 2008	13.87	13.87	13.87	13.87	7,520	-0.27(-1.90%)
Jul 07, 2008	13.88	14.14	13.87	14.14	789	+0.24(+1.74%)
Jul 04, 2008	13.89	13.89	13.89	13.89	185	+0.00(+0.00%)
Jul 03, 2008	13.89	13.89	13.89	13.89	185	-0.24(-1.68%)
Jul 02, 2008	13.95	14.24	13.95	14.13	557	+0.18(+1.27%)
Jul 01, 2008	13.95	13.95	13.95	13.95	371	+0.00(+0.00%)
Jun 30, 2008	13.95	13.95	13.95	13.95	742	+0.01(+0.04%)
Jun 27, 2008	13.87	13.95	13.87	13.95	7,325	-0.36(-2.52%)
Jun 26, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Jun 25, 2008	14.31	14.31	14.31	14.31	371	+0.00(+0.00%)
Jun 24, 2008	14.51	14.51	14.31	14.31	742	-0.17(-1.15%)
Jun 23, 2008	14.47	14.47	14.47	14.47	742	+0.25(+1.77%)
Jun 20, 2008	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Jun 19, 2008	14.16	14.47	13.91	14.22	2,042	+0.27(+1.97%)
Jun 18, 2008	14.00	14.00	13.95	13.95	3,342	-0.16(-1.15%)
Jun 17, 2008	13.95	14.11	13.95	14.11	6,958	-0.43(-2.93%)
Jun 16, 2008	14.09	14.53	14.09	14.53	1,021	+0.59(+4.21%)
Jun 13, 2008	14.17	14.50	13.95	13.95	7,777	+0.00(+0.00%)
Jun 12, 2008	14.00	14.01	13.95	13.95	2,020	-0.05(-0.38%)
Jun 11, 2008	13.92	14.36	13.92	14.00	9,285	+0.00(+0.00%)
Jun 10, 2008	14.00	14.00	13.92	14.00	16,536	+0.04(+0.31%)
Jun 09, 2008	13.94	14.29	13.84	13.96	17,792	+0.03(+0.19%)
Jun 06, 2008	13.95	14.27	13.64	13.93	5,767	+0.09(+0.66%)
Jun 05, 2008	14.00	14.00	13.74	13.84	14,856	+0.23(+1.66%)
Jun 04, 2008	13.75	14.00	13.53	13.61	10,027	-0.41(-2.96%)
Jun 03, 2008	14.26	14.53	14.00	14.03	6,774	-0.05(-0.34%)
Jun 02, 2008	14.27	14.27	14.01	14.08	2,722	-0.19(-1.36%)
May 30, 2008	13.73	14.27	13.73	14.27	6,313	+0.58(+4.21%)
May 29, 2008	14.26	14.30	13.46	13.69	10,594	-0.07(-0.51%)
May 28, 2008	14.19	14.29	13.46	13.76	14,980	+0.04(+0.31%)
May 27, 2008	14.07	14.31	13.52	13.72	7,777	-0.66(-4.60%)
May 26, 2008	14.00	14.40	14.00	14.38	1,949	+0.00(+0.00%)
May 23, 2008	14.00	14.40	14.00	14.38	1,949	+0.27(+1.95%)
May 22, 2008	14.16	14.43	14.00	14.11	18,013	-0.43(-2.93%)
May 21, 2008	14.54	14.54	14.52	14.53	1,114	-0.01(-0.04%)
May 20, 2008	14.78	14.80	14.54	14.54	1,857	+0.05(+0.37%)
May 19, 2008	14.60	14.60	14.49	14.49	7,372	-0.30(-2.04%)
May 16, 2008	14.81	15.07	14.79	14.79	3,899	-0.29(-1.93%)
May 15, 2008	15.08	15.08	15.07	15.08	1,671	+0.24(+1.63%)
May 14, 2008	14.67	15.08	14.67	14.84	1,114	+0.13(+0.92%)
May 13, 2008	14.67	14.70	14.46	14.70	1,671	-0.11(-0.73%)
May 12, 2008	14.51	14.81	14.48	14.81	3,342	+0.40(+2.80%)
May 09, 2008	14.11	14.53	14.11	14.40	2,599	+0.39(+2.77%)
May 08, 2008	14.43	14.96	14.02	14.02	6,174	-0.47(-3.23%)
May 07, 2008	14.00	14.54	14.00	14.49	11,090	+0.76(+5.53%)
May 06, 2008	13.84	14.50	13.45	13.73	11,916	-0.69(-4.78%)
May 05, 2008	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
May 02, 2008	14.52	14.53	14.41	14.42	1,693	+0.44(+3.16%)
May 01, 2008	13.98	14.36	13.84	13.97	26,057	-0.26(-1.82%)
Apr 30, 2008	14.43	14.43	14.01	14.23	1,467	+0.03(+0.24%)
Apr 29, 2008	14.04	14.40	13.96	14.20	2,291	-0.07(-0.49%)
Apr 28, 2008	14.52	14.52	14.27	14.27	371	+0.17(+1.22%)
Apr 25, 2008	13.97	14.54	13.96	14.10	8,133	+0.14(+1.00%)
Apr 24, 2008	14.06	14.08	13.96	13.96	2,161	-0.02(-0.12%)
Apr 23, 2008	14.22	14.22	13.90	13.97	5,808	-0.48(-3.35%)
Apr 22, 2008	14.52	15.24	14.16	14.46	4,885	-0.06(-0.44%)
Apr 21, 2008	14.15	14.65	14.15	14.52	2,800	+0.50(+3.59%)
Apr 18, 2008	14.04	14.12	14.02	14.02	2,048	-0.10(-0.70%)
Apr 17, 2008	14.07	14.49	13.89	14.12	12,365	-0.25(-1.76%)
Apr 16, 2008	14.47	14.47	14.14	14.37	6,128	+0.08(+0.53%)
Apr 15, 2008	14.60	14.60	13.88	14.30	1,857	-0.16(-1.08%)
Apr 14, 2008	14.33	14.65	14.33	14.45	1,949	+0.53(+3.83%)
Apr 11, 2008	13.87	14.32	13.84	13.92	5,080	+0.23(+1.65%)
Apr 10, 2008	13.69	13.69	13.69	13.69	371	+0.16(+1.19%)
Apr 09, 2008	14.00	14.10	12.96	13.53	34,143	-0.47(-3.38%)
Apr 08, 2008	14.36	14.36	13.98	14.01	6,228	+0.03(+0.23%)
Apr 07, 2008	14.59	14.59	13.89	13.97	12,256	-0.34(-2.41%)
Apr 04, 2008	14.14	14.62	14.00	14.32	5,324	-0.03(-0.19%)
Apr 03, 2008	15.48	15.48	14.04	14.35	5,504	-1.27(-8.14%)
Apr 02, 2008	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Apr 01, 2008	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Mar 31, 2008	16.39	16.39	15.62	15.62	2,391	-0.05(-0.34%)
Mar 28, 2008	15.87	15.87	15.64	15.67	928	-0.20(-1.29%)
Mar 27, 2008	16.15	16.61	15.87	15.87	6,861	-0.28(-1.73%)
Mar 26, 2008	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Mar 25, 2008	16.15	16.15	16.15	16.15	28,746	+0.00(+0.00%)
Mar 24, 2008	16.13	16.83	15.63	16.15	7,075	+0.38(+2.39%)
Mar 21, 2008	15.89	15.89	15.70	15.78	2,846	+0.00(+0.00%)
Mar 20, 2008	15.89	15.89	15.70	15.78	2,846	-0.10(-0.64%)
Mar 19, 2008	15.30	15.88	15.30	15.88	928	-0.24(-1.50%)
Mar 18, 2008	16.09	16.12	15.08	16.12	3,036	+0.24(+1.53%)
Mar 17, 2008	14.92	15.88	14.92	15.88	557	-0.24(-1.50%)
Mar 14, 2008	16.10	16.12	15.70	16.12	2,350	+0.24(+1.49%)
Mar 13, 2008	15.99	15.99	15.27	15.89	4,380	-0.46(-2.80%)
Mar 12, 2008	16.34	16.34	16.34	16.34	371	-0.40(-2.41%)
Mar 11, 2008	16.32	16.75	16.32	16.75	557	+0.43(+2.64%)
Mar 10, 2008	16.69	16.69	16.32	16.32	1,671	-0.39(-2.35%)
Mar 07, 2008	16.71	16.71	16.71	16.71	0	+0.00(+0.00%)
Mar 06, 2008	16.07	17.07	16.07	16.71	2,878	-0.06(-0.35%)
Mar 05, 2008	16.40	17.00	16.40	16.77	1,611	-0.23(-1.36%)
Mar 04, 2008	16.39	17.20	16.39	17.00	3,246	+0.27(+1.64%)
Mar 03, 2008	17.18	17.19	16.08	16.73	8,540	+0.14(+0.84%)
Feb 29, 2008	16.26	18.01	16.26	16.59	7,108	-0.96(-5.46%)
Feb 28, 2008	16.26	17.93	16.26	17.54	2,228	+0.55(+3.24%)
Feb 27, 2008	17.23	17.70	16.81	16.99	3,316	-0.23(-1.36%)
Feb 26, 2008	17.13	17.23	17.02	17.23	2,042	+0.53(+3.19%)
Feb 25, 2008	16.35	17.25	16.24	16.69	5,090	+0.17(+1.04%)
Feb 22, 2008	16.90	17.03	16.52	16.52	5,478	-0.72(-4.18%)
Feb 21, 2008	17.19	17.25	17.09	17.24	5,933	+0.51(+3.06%)
Feb 20, 2008	17.63	17.63	16.56	16.73	2,785	-0.35(-2.05%)
Feb 19, 2008	17.96	17.96	17.08	17.08	4,092	-0.20(-1.18%)
Feb 18, 2008	17.12	17.38	17.11	17.29	1,857	+0.00(+0.00%)
Feb 15, 2008	17.12	17.38	17.11	17.29	1,857	+0.17(+1.01%)
Feb 14, 2008	18.03	18.03	16.83	17.11	3,955	-0.61(-3.43%)
Feb 13, 2008	17.46	18.04	17.43	17.72	6,798	-0.05(-0.27%)
Feb 12, 2008	18.28	18.28	17.54	17.77	5,199	+0.13(+0.76%)
Feb 11, 2008	17.37	17.67	17.23	17.64	8,562	-0.51(-2.82%)
Feb 08, 2008	18.31	18.31	18.13	18.15	5,942	-0.04(-0.21%)
Feb 07, 2008	17.72	18.20	17.72	18.18	791	+0.34(+1.93%)
Feb 06, 2008	17.91	17.91	17.77	17.84	3,342	+0.26(+1.47%)
Feb 05, 2008	17.58	17.60	17.58	17.58	3,342	-0.30(-1.69%)
Feb 04, 2008	18.63	18.63	17.60	17.88	8,514	-0.43(-2.35%)
Feb 01, 2008	17.23	18.38	17.23	18.31	13,188	+1.23(+7.22%)
Jan 31, 2008	15.79	17.23	15.79	17.08	5,385	+0.74(+4.55%)
Jan 30, 2008	16.54	16.87	16.32	16.34	3,309	-0.25(-1.53%)
Jan 29, 2008	16.56	17.23	16.32	16.59	3,476	+0.04(+0.23%)
Jan 28, 2008	16.75	16.80	16.20	16.55	11,489	-0.23(-1.35%)
Jan 25, 2008	16.52	16.83	16.42	16.78	8,910	+0.18(+1.07%)
Jan 24, 2008	17.23	17.23	16.05	16.60	12,605	-0.63(-3.66%)
Jan 23, 2008	15.46	17.23	14.54	17.23	14,681	+0.40(+2.40%)
Jan 22, 2008	16.22	17.23	15.62	16.83	13,197	-0.40(-2.34%)
Jan 21, 2008	17.11	17.23	16.15	17.23	4,642	+0.00(+0.00%)
Jan 18, 2008	17.11	17.23	16.15	17.23	4,642	+0.30(+1.78%)
Jan 17, 2008	16.99	17.19	16.74	16.93	3,899	-0.30(-1.75%)
Jan 16, 2008	17.85	17.85	17.06	17.23	18,598	+0.12(+0.72%)
Jan 15, 2008	17.40	17.50	16.91	17.11	8,735	-0.66(-3.73%)
Jan 14, 2008	18.04	18.04	17.41	17.77	1,855	-0.23(-1.29%)
Jan 11, 2008	17.80	18.09	17.51	18.00	9,842	+0.39(+2.23%)
Jan 10, 2008	17.87	17.93	17.23	17.61	53,866	-0.25(-1.42%)
Jan 09, 2008	17.76	18.31	17.40	17.86	16,039	+0.26(+1.47%)
Jan 08, 2008	18.69	18.74	17.33	17.60	201,505	-1.40(-7.37%)
Jan 07, 2008	19.18	19.18	18.30	19.00	30,211	-0.28(-1.45%)
Jan 04, 2008	19.57	19.57	19.04	19.28	8,263	-0.29(-1.46%)
Jan 03, 2008	19.92	20.05	19.38	19.57	11,433	-0.53(-2.63%)
Jan 02, 2008	20.20	20.29	19.40	20.10	9,002	+0.27(+1.39%)
Jan 01, 2008	19.97	20.29	19.59	19.82	17,346	+0.00(+0.00%)
Dec 31, 2007	19.97	20.29	19.59	19.82	17,346	-0.08(-0.38%)
Dec 28, 2007	19.76	19.90	19.76	19.90	3,140	+0.11(+0.54%)
Dec 27, 2007	19.71	19.79	19.71	19.79	1,344	-0.09(-0.43%)
Dec 26, 2007	19.44	19.97	19.36	19.88	9,990	+0.44(+2.24%)
Dec 24, 2007	19.43	19.44	19.43	19.44	3,693	+0.31(+1.60%)
Dec 21, 2007	18.45	19.44	18.35	19.13	14,729	+0.38(+2.01%)
Dec 20, 2007	19.47	19.47	18.58	18.76	18,390	-0.33(-1.75%)
Dec 19, 2007	19.92	19.92	19.01	19.09	133,592	-0.30(-1.53%)
Dec 18, 2007	19.39	19.66	19.33	19.39	10,299	+0.18(+0.95%)
Dec 17, 2007	18.88	19.28	18.88	19.20	1,927	+0.34(+1.80%)
Dec 14, 2007	18.91	19.19	18.86	18.86	2,599	-0.24(-1.24%)
Dec 13, 2007	19.07	19.10	18.99	19.10	1,299	+0.10(+0.54%)
Dec 12, 2007	19.14	19.20	19.00	19.00	928	-0.12(-0.65%)
Dec 11, 2007	19.17	19.17	19.12	19.12	1,299	-0.13(-0.67%)
Dec 10, 2007	19.31	19.44	19.25	19.25	3,899	-0.01(-0.03%)
Dec 07, 2007	19.44	19.55	19.26	19.26	4,748	-0.30(-1.54%)
Dec 06, 2007	19.76	19.76	19.52	19.56	19,684	-0.05(-0.27%)
Dec 05, 2007	19.41	19.75	19.41	19.61	1,299	-0.09(-0.44%)
Dec 04, 2007	19.39	19.76	19.39	19.70	2,414	-0.11(-0.57%)
Dec 03, 2007	19.28	19.81	19.28	19.81	557	-0.01(-0.03%)
Nov 30, 2007	19.82	19.82	19.82	19.82	928	+0.00(+0.00%)
Nov 29, 2007	19.66	19.82	19.66	19.82	2,042	+0.29(+1.49%)
Nov 28, 2007	19.90	19.90	19.26	19.53	1,857	-0.18(-0.90%)
Nov 27, 2007	19.97	19.97	19.47	19.70	3,526	-0.11(-0.54%)
Nov 26, 2007	19.82	19.97	19.42	19.81	3,528	+0.04(+0.22%)
Nov 23, 2007	19.57	19.79	19.57	19.77	2,599	+0.17(+0.88%)
Nov 21, 2007	19.65	19.66	19.42	19.60	3,474	+0.08(+0.39%)
Nov 20, 2007	19.52	19.60	19.50	19.52	2,599	+0.00(+0.00%)
Nov 19, 2007	19.78	19.78	19.42	19.52	5,574	+0.04(+0.19%)
Nov 16, 2007	19.47	19.82	19.41	19.48	4,085	+0.37(+1.94%)
Nov 15, 2007	19.11	19.11	19.11	19.11	185	+0.58(+3.11%)
Nov 14, 2007	18.65	18.79	18.54	18.54	2,971	-0.30(-1.57%)
Nov 13, 2007	19.01	19.01	18.72	18.83	4,804	-0.29(-1.49%)
Nov 12, 2007	19.34	19.56	19.12	19.12	4,714	-0.62(-3.16%)
Nov 09, 2007	19.30	19.75	19.30	19.74	4,430	+0.62(+3.24%)
Nov 08, 2007	18.98	19.13	18.98	19.12	2,228	+0.01(+0.03%)
Nov 07, 2007	19.15	19.15	19.11	19.12	3,565	-0.16(-0.84%)
Nov 06, 2007	19.91	19.91	19.26	19.28	11,049	-0.58(-2.93%)
Nov 05, 2007	19.38	19.87	19.38	19.86	1,409	+0.50(+2.59%)
Nov 02, 2007	19.92	19.92	19.36	19.36	5,032	-0.55(-2.79%)
Nov 01, 2007	19.91	19.91	19.91	19.91	185	+0.13(+0.67%)
Oct 31, 2007	19.39	19.92	19.39	19.78	3,849	-0.14(-0.72%)
Oct 30, 2007	19.51	19.92	19.51	19.92	4,085	+0.75(+3.93%)
Oct 29, 2007	19.30	19.30	18.98	19.17	12,144	-0.15(-0.75%)
Oct 26, 2007	19.65	19.65	18.99	19.32	12,068	-0.07(-0.36%)
Oct 25, 2007	19.58	19.58	19.39	19.39	3,045	-0.38(-1.91%)
Oct 24, 2007	19.52	19.92	19.52	19.76	8,449	+0.24(+1.24%)
Oct 23, 2007	19.52	19.52	19.41	19.52	6,588	+0.13(+0.69%)
Oct 22, 2007	19.31	19.46	19.20	19.39	3,156	-0.12(-0.63%)
Oct 19, 2007	19.40	19.51	19.29	19.51	1,857	-0.03(-0.17%)
Oct 18, 2007	19.10	19.65	19.10	19.54	3,899	-0.11(-0.55%)
Oct 17, 2007	19.43	19.81	19.43	19.65	3,119	+0.30(+1.53%)
Oct 16, 2007	19.31	19.50	19.31	19.35	4,623	-0.36(-1.80%)
Oct 15, 2007	18.83	19.71	18.83	19.71	3,719	+0.36(+1.84%)
Oct 12, 2007	19.35	19.53	19.35	19.35	1,485	-0.09(-0.44%)
Oct 11, 2007	19.55	19.55	19.44	19.44	1,485	+0.17(+0.89%)
Oct 10, 2007	19.33	19.39	19.21	19.27	4,085	+0.04(+0.22%)
Oct 09, 2007	19.45	19.51	19.22	19.22	1,736	-0.31(-1.57%)
Oct 08, 2007	18.85	19.53	18.85	19.53	2,042	+0.68(+3.63%)
Oct 05, 2007	18.82	18.85	18.82	18.85	1,119	+0.27(+1.45%)
Oct 04, 2007	18.82	18.92	18.55	18.58	21,040	-0.24(-1.29%)
Oct 03, 2007	18.38	18.82	18.34	18.82	5,416	+0.05(+0.26%)
Oct 02, 2007	18.29	18.93	18.29	18.77	6,742	-0.34(-1.80%)
Oct 01, 2007	19.92	19.92	19.04	19.12	12,715	-0.72(-3.62%)
Sep 28, 2007	19.57	19.83	19.57	19.83	1,485	+0.29(+1.50%)
Sep 27, 2007	19.75	19.75	19.54	19.54	2,228	-0.09(-0.44%)
Sep 26, 2007	19.50	19.69	19.49	19.63	6,685	-0.10(-0.52%)
Sep 25, 2007	19.91	19.91	19.43	19.73	4,273	-0.08(-0.41%)
Sep 24, 2007	19.79	19.90	19.75	19.81	3,156	+0.29(+1.46%)
Sep 21, 2007	19.81	19.82	19.32	19.53	33,073	-0.13(-0.66%)
Sep 20, 2007	19.95	19.95	19.63	19.66	4,178	-0.27(-1.35%)
Sep 19, 2007	19.92	19.92	19.57	19.92	4,364	-0.03(-0.13%)
Sep 18, 2007	19.76	19.95	19.76	19.95	8,919	+0.08(+0.41%)
Sep 17, 2007	19.90	19.92	19.40	19.87	10,027	+0.18(+0.93%)
Sep 14, 2007	19.71	19.71	19.62	19.69	5,821	+0.06(+0.33%)
Sep 13, 2007	19.49	19.64	19.49	19.62	928	-0.01(-0.03%)
Sep 12, 2007	19.63	19.63	19.53	19.63	5,199	+0.01(+0.03%)
Sep 11, 2007	19.68	19.68	19.26	19.62	10,399	-0.22(-1.11%)
Sep 10, 2007	19.83	19.84	19.75	19.84	1,855	+0.03(+0.16%)
Sep 07, 2007	19.82	19.82	19.81	19.81	3,968	-0.01(-0.03%)
Sep 06, 2007	19.92	19.97	19.82	19.82	10,492	-0.05(-0.27%)
Sep 05, 2007	19.70	19.92	19.70	19.87	6,128	+0.08(+0.41%)
Sep 04, 2007	19.64	19.79	19.64	19.79	5,942	-0.11(-0.54%)
Aug 31, 2007	19.44	19.90	19.43	19.90	12,802	+0.38(+1.93%)
Aug 30, 2007	19.63	19.63	19.25	19.52	4,744	-0.19(-0.96%)
Aug 29, 2007	19.74	19.74	19.40	19.71	9,688	-0.16(-0.81%)
Aug 28, 2007	19.98	19.98	19.30	19.87	8,170	+0.01(+0.03%)
Aug 27, 2007	19.68	19.87	19.68	19.87	4,085	+0.43(+2.19%)
Aug 24, 2007	19.52	19.52	19.14	19.44	23,183	-0.13(-0.66%)
Aug 23, 2007	19.66	19.69	19.49	19.57	20,534	-0.08(-0.41%)
Aug 22, 2007	19.74	19.79	19.65	19.65	3,714	-0.07(-0.35%)
Aug 21, 2007	19.79	19.79	19.64	19.72	2,414	-0.14(-0.70%)
Aug 20, 2007	19.64	19.91	19.41	19.86	10,213	+0.09(+0.44%)
Aug 17, 2007	20.03	20.03	19.36	19.77	54,117	-0.15(-0.76%)
Aug 16, 2007	19.58	20.03	19.45	19.92	27,645	+0.06(+0.30%)
Aug 15, 2007	18.99	20.00	18.99	19.87	28,237	-0.09(-0.43%)
Aug 14, 2007	20.05	20.12	19.66	19.95	28,561	+0.30(+1.51%)
Aug 13, 2007	19.68	20.18	19.66	19.66	22,171	-0.20(-1.00%)
Aug 10, 2007	20.03	20.03	19.38	19.85	17,456	-0.06(-0.32%)
Aug 09, 2007	20.19	20.19	19.73	19.92	7,056	-0.09(-0.43%)
Aug 08, 2007	19.66	20.19	18.99	20.01	56,936	-0.13(-0.67%)
Aug 07, 2007	19.51	20.14	19.51	20.14	3,899	+0.44(+2.21%)
Aug 06, 2007	20.06	20.38	19.62	19.70	14,113	-0.17(-0.87%)
Aug 03, 2007	19.90	20.08	19.62	19.88	12,352	-0.14(-0.70%)
Aug 02, 2007	19.86	20.08	19.54	20.02	62,585	+0.09(+0.46%)