Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.30	14.66	14.06	14.50	17,873	+0.20(+1.37%)
Jul 28, 2006	14.65	14.65	13.64	14.30	11,333	-0.33(-2.24%)
Jul 27, 2006	13.76	14.65	13.76	14.63	1,651	+0.66(+4.76%)
Jul 26, 2006	13.76	13.96	13.76	13.96	3,112	-0.21(-1.46%)
Jul 25, 2006	14.21	14.21	13.93	14.17	1,996	-0.02(-0.11%)
Jul 24, 2006	14.52	14.52	13.96	14.18	3,303	-0.08(-0.54%)
Jul 21, 2006	14.22	14.49	14.08	14.26	2,569	-0.24(-1.65%)
Jul 20, 2006	14.10	14.59	13.22	14.50	13,352	+0.63(+4.56%)
Jul 19, 2006	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Jul 18, 2006	13.87	13.87	13.87	13.87	1,101	+0.04(+0.32%)
Jul 17, 2006	13.93	14.33	13.82	13.82	8,257	-0.33(-2.35%)
Jul 14, 2006	14.49	15.03	14.16	14.16	10,682	-0.39(-2.70%)
Jul 13, 2006	14.78	14.80	14.42	14.55	9,819	-0.33(-2.20%)
Jul 12, 2006	14.94	14.94	14.81	14.88	2,202	+0.07(+0.48%)
Jul 11, 2006	14.96	14.96	14.81	14.81	3,444	-0.18(-1.20%)
Jul 10, 2006	15.25	15.25	14.99	14.99	660	-0.27(-1.75%)
Jul 07, 2006	15.01	15.25	15.01	15.25	734	-0.08(-0.50%)
Jul 06, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jul 05, 2006	15.33	15.33	15.33	15.33	183	+0.18(+1.19%)
Jul 03, 2006	15.15	15.15	15.15	15.15	183	-0.21(-1.35%)
Jun 30, 2006	15.02	15.36	15.02	15.36	3,376	+0.48(+3.22%)
Jun 29, 2006	14.93	14.94	14.88	14.88	5,505	+0.10(+0.70%)
Jun 28, 2006	15.06	15.62	14.77	14.77	2,091	-0.59(-3.83%)
Jun 27, 2006	15.36	15.36	15.36	15.36	304	-0.02(-0.11%)
Jun 23, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 22, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 21, 2006	15.38	15.39	15.15	15.38	1,293	+0.26(+1.69%)
Jun 20, 2006	15.26	15.50	14.86	15.12	7,213	-0.19(-1.25%)
Jun 19, 2006	15.51	15.53	15.31	15.31	4,018	-0.25(-1.60%)
Jun 16, 2006	15.45	15.56	15.45	15.56	917	+0.11(+0.73%)
Jun 15, 2006	15.41	15.84	15.38	15.45	3,917	-0.56(-3.51%)
Jun 14, 2006	16.31	16.31	15.88	16.01	2,209	+0.66(+4.30%)
Jun 13, 2006	15.23	15.35	15.14	15.35	2,202	-0.05(-0.32%)
Jun 12, 2006	15.63	15.63	15.11	15.40	3,861	+0.00(+0.00%)
Jun 09, 2006	15.51	15.59	15.40	15.40	4,037	-0.12(-0.77%)
Jun 08, 2006	16.05	16.30	15.52	15.52	7,461	-0.80(-4.89%)
Jun 07, 2006	16.32	16.32	16.32	16.32	183	-0.03(-0.19%)
Jun 06, 2006	16.35	16.35	16.35	16.35	183	+0.27(+1.69%)
Jun 05, 2006	16.35	16.35	15.95	16.08	1,651	-0.27(-1.67%)
Jun 02, 2006	16.21	16.35	16.21	16.35	550	+0.17(+1.04%)
Jun 01, 2006	16.27	16.27	15.41	16.18	734	+0.19(+1.16%)
May 31, 2006	16.24	16.24	15.99	15.99	367	-0.35(-2.13%)
May 30, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
May 26, 2006	16.34	16.34	16.34	16.34	183	-0.01(-0.03%)
May 25, 2006	16.34	16.35	16.34	16.35	376	+0.25(+1.56%)
May 24, 2006	16.08	16.53	16.08	16.10	11,759	-0.16(-1.00%)
May 23, 2006	15.04	16.26	15.00	16.26	13,719	+1.25(+8.31%)
May 22, 2006	15.02	15.33	15.01	15.01	856	-0.24(-1.57%)
May 19, 2006	15.39	15.66	15.10	15.25	20,644	-0.41(-2.61%)
May 18, 2006	15.80	15.80	15.42	15.66	13,219	-0.41(-2.54%)
May 17, 2006	16.25	16.25	15.80	16.07	3,855	-0.20(-1.23%)
May 16, 2006	16.62	16.62	16.27	16.27	2,293	-0.35(-2.11%)
May 15, 2006	16.40	16.62	16.40	16.62	1,101	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.59	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.47	16.62	16.35	16.35	2,477	-0.27(-1.64%)
May 09, 2006	16.35	16.62	16.35	16.62	2,537	+0.08(+0.49%)
May 08, 2006	16.35	16.57	16.35	16.54	1,306	+0.19(+1.17%)
May 05, 2006	16.14	16.35	16.14	16.35	917	+0.11(+0.70%)
May 04, 2006	16.34	16.35	15.88	16.23	1,651	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.17	1,468	-0.17(-1.07%)
May 02, 2006	16.25	16.35	16.25	16.35	367	+0.01(+0.03%)
May 01, 2006	16.19	16.52	16.02	16.34	2,569	-0.19(-1.12%)
Apr 28, 2006	16.46	16.62	16.46	16.53	3,119	+0.00(+0.00%)
Apr 27, 2006	16.62	16.62	16.53	16.53	734	+0.14(+0.83%)
Apr 26, 2006	16.62	16.62	16.39	16.39	550	-0.13(-0.79%)
Apr 25, 2006	16.52	16.52	16.52	16.52	367	-0.07(-0.39%)
Apr 24, 2006	16.15	16.62	16.15	16.59	2,429	-0.03(-0.20%)
Apr 21, 2006	16.37	16.62	16.02	16.62	1,376	+0.27(+1.67%)
Apr 20, 2006	16.14	16.35	16.10	16.35	917	-0.09(-0.56%)
Apr 19, 2006	16.24	16.61	16.08	16.44	9,074	+0.24(+1.48%)
Apr 18, 2006	16.21	16.24	16.09	16.20	2,323	+0.07(+0.44%)
Apr 17, 2006	16.13	16.13	16.13	16.13	367	-0.08(-0.50%)
Apr 13, 2006	16.16	16.24	16.13	16.21	8,334	+0.03(+0.20%)
Apr 12, 2006	16.16	16.23	16.08	16.18	1,284	+0.02(+0.10%)
Apr 11, 2006	16.18	16.18	16.16	16.16	385	-0.06(-0.40%)
Apr 10, 2006	16.11	16.24	16.08	16.23	6,301	-0.09(-0.57%)
Apr 07, 2006	16.20	16.32	16.20	16.32	556	+0.14(+0.84%)
Apr 06, 2006	16.04	16.32	16.04	16.18	2,403	+0.07(+0.41%)
Apr 05, 2006	16.28	16.28	16.12	16.12	3,303	-0.20(-1.20%)
Apr 04, 2006	16.21	16.32	15.94	16.32	12,621	-0.01(-0.03%)
Apr 03, 2006	16.32	16.32	15.99	16.32	734	+0.00(+0.00%)
Mar 31, 2006	16.08	16.32	16.08	16.32	2,211	+0.25(+1.53%)
Mar 30, 2006	16.07	16.08	16.07	16.07	5,872	+0.01(+0.06%)
Mar 29, 2006	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Mar 28, 2006	16.07	16.07	15.82	16.06	1,101	-0.01(-0.07%)
Mar 27, 2006	16.08	16.08	16.08	16.08	0	+0.00(+0.00%)
Mar 24, 2006	16.07	16.08	16.06	16.08	3,112	-0.25(-1.50%)
Mar 23, 2006	16.32	16.32	16.32	16.32	183	+0.10(+0.60%)
Mar 21, 2006	16.34	16.34	16.05	16.22	4,237	+0.30(+1.88%)
Mar 20, 2006	16.16	16.32	15.92	15.92	5,453	-0.36(-2.19%)
Mar 17, 2006	16.30	16.32	16.28	16.28	2,569	+0.09(+0.59%)
Mar 16, 2006	15.97	16.27	15.94	16.18	4,382	-0.13(-0.80%)
Mar 15, 2006	15.31	16.32	15.31	16.32	1,835	+0.52(+3.28%)
Mar 14, 2006	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 13, 2006	15.80	15.80	15.80	15.80	356	-0.14(-0.89%)
Mar 10, 2006	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
Mar 09, 2006	16.29	16.29	15.92	15.94	1,009	-0.13(-0.81%)
Mar 08, 2006	15.94	16.07	15.94	16.07	367	-0.11(-0.71%)
Mar 07, 2006	16.21	16.21	15.29	16.18	3,394	-0.11(-0.70%)
Mar 06, 2006	16.11	16.30	16.08	16.30	1,284	-0.02(-0.13%)
Mar 03, 2006	16.35	16.35	16.18	16.32	3,670	-0.02(-0.13%)
Mar 02, 2006	16.34	16.34	16.34	16.34	2,936	+0.09(+0.54%)
Mar 01, 2006	16.60	16.62	16.17	16.26	9,569	-0.37(-2.20%)
Feb 28, 2006	15.80	16.62	15.94	16.62	7,707	+0.82(+5.17%)
Feb 27, 2006	16.23	16.23	15.80	15.80	4,037	-0.27(-1.66%)
Feb 24, 2006	16.06	16.07	15.90	16.07	2,202	-0.03(-0.20%)
Feb 23, 2006	16.17	16.17	16.03	16.10	550	-0.08(-0.51%)
Feb 22, 2006	16.11	16.55	16.11	16.18	2,936	+0.11(+0.71%)
Feb 21, 2006	16.07	16.07	16.06	16.07	917	-0.01(-0.07%)
Feb 17, 2006	16.13	16.13	15.57	16.08	5,477	-0.16(-0.97%)
Feb 16, 2006	16.04	16.32	16.04	16.24	2,385	+0.14(+0.88%)
Feb 15, 2006	15.82	16.73	15.56	16.10	18,369	-0.13(-0.81%)
Feb 14, 2006	14.92	16.23	14.71	16.23	5,989	+1.41(+9.49%)
Feb 13, 2006	14.90	15.02	14.82	14.82	6,331	-0.06(-0.42%)
Feb 10, 2006	14.71	14.90	14.71	14.88	5,688	+0.15(+1.05%)
Feb 09, 2006	14.71	14.73	14.71	14.73	4,495	+0.02(+0.11%)
Feb 08, 2006	14.75	14.75	14.71	14.71	37,881	-0.01(-0.07%)
Feb 07, 2006	14.86	14.86	14.72	14.72	8,821	-0.31(-2.07%)
Feb 06, 2006	14.86	15.21	14.86	15.03	1,284	-0.09(-0.61%)
Feb 03, 2006	14.71	15.14	14.71	15.13	8,795	+0.41(+2.82%)
Feb 02, 2006	14.82	14.82	14.71	14.71	10,415	+0.00(+0.00%)
Feb 01, 2006	14.71	15.09	14.70	14.71	54,215	-0.01(-0.04%)
Jan 31, 2006	14.85	14.88	14.52	14.72	9,329	-0.00(-0.03%)
Jan 30, 2006	14.71	14.97	14.71	14.72	1,376	-0.04(-0.30%)
Jan 27, 2006	14.77	14.82	14.77	14.77	1,651	+0.02(+0.11%)
Jan 26, 2006	15.00	15.00	14.75	14.75	1,148	-0.25(-1.64%)
Jan 25, 2006	15.12	15.12	15.00	15.00	1,101	-0.13(-0.83%)
Jan 24, 2006	15.12	15.12	15.12	15.12	1,651	+0.14(+0.91%)
Jan 23, 2006	14.90	15.12	14.76	14.99	1,651	-0.54(-3.51%)
Jan 20, 2006	14.97	15.59	14.93	15.53	4,802	-0.15(-0.94%)
Jan 19, 2006	15.34	16.07	14.96	15.68	11,432	+0.34(+2.24%)
Jan 18, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jan 17, 2006	15.47	15.50	15.15	15.33	4,404	+0.03(+0.21%)
Jan 13, 2006	15.29	15.30	15.10	15.30	600	+0.01(+0.04%)
Jan 12, 2006	15.07	15.42	15.07	15.30	917	-0.08(-0.50%)
Jan 11, 2006	15.31	15.42	14.44	15.37	3,637	+0.09(+0.61%)
Jan 10, 2006	14.57	15.51	14.57	15.28	2,668	-0.27(-1.73%)
Jan 09, 2006	15.55	15.55	15.55	15.55	367	-0.05(-0.32%)
Jan 06, 2006	15.69	16.27	15.10	15.60	9,942	-0.42(-2.63%)
Jan 05, 2006	15.76	16.05	15.76	16.02	1,468	+0.33(+2.10%)
Jan 04, 2006	15.20	15.73	15.20	15.69	3,761	+0.43(+2.82%)
Jan 03, 2006	14.91	15.41	14.91	15.26	3,009	-0.16(-1.01%)
Dec 30, 2005	14.71	15.42	14.71	15.42	3,914	+0.71(+4.82%)
Dec 29, 2005	14.95	15.22	14.65	14.71	4,551	-0.27(-1.78%)
Dec 28, 2005	14.95	14.97	14.90	14.97	2,018	+0.10(+0.66%)
Dec 27, 2005	14.88	14.88	14.88	14.88	367	-0.05(-0.34%)
Dec 23, 2005	14.50	14.97	14.39	14.93	5,644	+0.17(+1.15%)
Dec 22, 2005	15.80	15.86	14.71	14.76	25,348	-0.80(-5.14%)
Dec 21, 2005	14.44	15.56	14.44	15.56	11,561	+1.01(+6.91%)
Dec 20, 2005	14.50	14.70	14.50	14.55	4,587	-0.07(-0.48%)
Dec 19, 2005	14.71	14.71	14.62	14.62	1,651	-0.04(-0.26%)
Dec 16, 2005	14.66	14.66	14.66	14.66	3,765	-0.05(-0.37%)
Dec 15, 2005	14.72	14.72	14.71	14.71	2,959	-0.07(-0.44%)
Dec 14, 2005	14.71	14.78	14.71	14.78	2,018	+0.21(+1.46%)
Dec 13, 2005	14.71	14.71	14.47	14.57	8,316	-0.32(-2.12%)
Dec 12, 2005	14.88	14.88	14.88	14.88	183	-0.13(-0.86%)
Dec 09, 2005	14.85	15.02	14.85	15.01	1,468	-0.03(-0.22%)
Dec 08, 2005	14.72	15.05	14.71	15.05	12,318	-0.19(-1.22%)
Dec 07, 2005	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Dec 06, 2005	15.29	15.29	15.23	15.23	499	-0.03(-0.18%)
Dec 05, 2005	15.00	15.26	15.00	15.26	3,776	-0.08(-0.53%)
Dec 02, 2005	15.34	15.34	15.34	15.34	183	-0.25(-1.57%)
Dec 01, 2005	15.30	15.59	15.30	15.59	734	+0.33(+2.14%)
Nov 30, 2005	15.22	15.39	15.00	15.26	6,393	-0.33(-2.10%)
Nov 29, 2005	15.59	15.59	15.59	15.59	917	+0.00(+0.00%)
Nov 28, 2005	15.59	15.59	15.59	15.59	183	+0.00(+0.00%)
Nov 25, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 23, 2005	15.59	15.91	15.59	15.59	7,852	-0.32(-2.02%)
Nov 22, 2005	15.90	15.91	15.90	15.91	367	+0.32(+2.06%)
Nov 21, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 18, 2005	15.14	15.59	15.14	15.59	1,651	+0.10(+0.67%)
Nov 17, 2005	15.25	15.48	15.25	15.48	642	-0.10(-0.66%)
Nov 16, 2005	15.58	15.59	15.43	15.59	1,284	+0.00(+0.00%)
Nov 15, 2005	15.51	15.59	15.51	15.59	1,937	-0.02(-0.14%)
Nov 14, 2005	15.59	15.61	15.59	15.61	1,835	+0.02(+0.14%)
Nov 11, 2005	15.59	15.59	15.59	15.59	7,241	+0.00(+0.00%)
Nov 10, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 09, 2005	15.58	15.59	15.58	15.59	917	+0.09(+0.56%)
Nov 08, 2005	15.51	15.51	15.50	15.50	979	-0.03(-0.21%)
Nov 07, 2005	15.58	15.58	15.42	15.53	1,853	+0.13(+0.81%)
Nov 04, 2005	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Nov 03, 2005	15.59	15.59	15.41	15.41	1,658	-0.18(-1.15%)
Nov 02, 2005	15.59	15.59	15.59	15.59	183	+0.05(+0.35%)
Nov 01, 2005	15.19	15.59	15.19	15.53	8,257	-0.16(-1.04%)
Oct 31, 2005	15.39	15.75	15.39	15.69	9,001	+0.13(+0.80%)
Oct 28, 2005	15.36	15.90	14.61	15.57	5,354	+0.21(+1.35%)
Oct 27, 2005	15.61	15.67	15.23	15.36	3,598	-1.12(-6.79%)
Oct 26, 2005	15.39	16.48	15.39	16.48	930	+1.18(+7.75%)
Oct 25, 2005	15.15	15.30	15.04	15.30	1,148	+0.26(+1.70%)
Oct 24, 2005	14.76	15.39	14.76	15.04	1,835	-0.35(-2.30%)
Oct 21, 2005	14.60	15.39	14.53	15.39	1,101	+0.13(+0.82%)
Oct 20, 2005	15.27	15.27	15.27	15.27	1,486	-0.02(-0.11%)
Oct 19, 2005	15.39	15.39	15.29	15.29	2,587	+0.14(+0.90%)
Oct 18, 2005	15.07	15.35	15.07	15.15	1,157	+0.03(+0.18%)
Oct 17, 2005	15.07	15.12	15.07	15.12	2,018	+0.10(+0.69%)
Oct 14, 2005	15.48	15.57	15.01	15.02	4,585	-0.40(-2.58%)
Oct 13, 2005	15.47	15.47	15.26	15.42	2,154	-0.28(-1.77%)
Oct 12, 2005	16.47	16.72	15.69	15.69	6,931	-0.98(-5.86%)
Oct 11, 2005	16.34	16.73	16.33	16.67	1,468	+0.13(+0.80%)
Oct 10, 2005	16.54	16.57	16.54	16.54	1,101	-0.48(-2.82%)
Oct 07, 2005	16.32	17.02	16.32	17.02	442	+0.41(+2.46%)
Oct 06, 2005	16.62	17.03	15.96	16.61	1,284	-0.01(-0.07%)
Oct 05, 2005	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
Oct 04, 2005	16.89	16.89	16.62	16.62	550	-0.33(-1.93%)
Oct 03, 2005	16.95	16.95	16.87	16.95	3,945	-0.07(-0.43%)
Sep 30, 2005	16.97	17.02	16.23	17.02	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.48	16.35	16.48	917	+0.28(+1.71%)
Sep 28, 2005	16.05	16.21	16.05	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.29	16.58	16.21	16.21	1,468	-0.40(-2.39%)
Sep 26, 2005	16.32	16.61	16.32	16.61	917	-0.06(-0.36%)
Sep 23, 2005	16.67	16.69	16.67	16.67	917	+0.29(+1.80%)
Sep 22, 2005	16.82	16.82	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.33	17.33	16.38	16.38	9,810	-0.94(-5.43%)
Sep 20, 2005	16.97	17.32	16.97	17.32	367	+0.34(+2.01%)
Sep 19, 2005	16.77	16.97	16.77	16.97	367	+0.08(+0.48%)
Sep 16, 2005	16.89	16.89	16.89	16.89	295	-0.06(-0.34%)
Sep 15, 2005	16.93	16.95	16.93	16.95	734	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.78	16.93	2,018	-0.21(-1.22%)
Sep 13, 2005	16.89	17.14	16.75	17.14	2,202	+0.15(+0.89%)
Sep 12, 2005	16.99	16.99	16.99	16.99	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.41	16.81	17.41	1,064	+0.01(+0.06%)
Sep 08, 2005	16.97	17.40	16.97	17.40	2,583	+0.77(+4.66%)
Sep 07, 2005	16.97	17.15	16.63	16.63	4,589	-0.33(-1.94%)
Sep 06, 2005	16.59	16.97	16.59	16.96	4,921	+0.49(+3.00%)
Sep 02, 2005	16.48	16.48	16.41	16.46	1,442	+0.11(+0.69%)
Sep 01, 2005	16.35	16.44	16.35	16.35	734	-0.02(-0.10%)
Aug 31, 2005	16.02	16.36	16.02	16.36	2,227	+0.02(+0.12%)
Aug 30, 2005	16.35	16.36	15.80	16.34	4,215	+0.20(+1.23%)
Aug 29, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 26, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 25, 2005	16.32	16.35	16.15	16.15	1,284	+0.14(+0.85%)
Aug 24, 2005	16.18	16.26	16.01	16.01	550	-0.27(-1.64%)
Aug 23, 2005	15.80	16.32	15.80	16.28	14,473	+0.15(+0.95%)
Aug 22, 2005	15.87	16.12	15.87	16.12	1,468	+0.01(+0.03%)
Aug 19, 2005	15.80	16.31	15.80	16.12	5,321	-0.22(-1.33%)
Aug 18, 2005	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Aug 17, 2005	16.10	16.34	15.99	16.34	13,812	+0.09(+0.56%)
Aug 16, 2005	16.87	16.87	15.80	16.25	8,344	-0.15(-0.89%)
Aug 15, 2005	16.89	16.89	16.08	16.39	13,651	-0.50(-2.94%)
Aug 12, 2005	16.90	17.08	16.88	16.89	3,853	-0.24(-1.38%)
Aug 11, 2005	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Aug 10, 2005	17.29	17.29	17.12	17.12	734	-0.48(-2.71%)
Aug 09, 2005	16.75	17.60	16.44	17.60	3,853	+0.61(+3.59%)
Aug 08, 2005	17.19	17.19	16.89	16.99	550	-0.27(-1.58%)
Aug 05, 2005	17.56	17.56	17.26	17.26	1,651	-0.34(-1.92%)
Aug 04, 2005	17.56	17.70	17.56	17.60	2,385	+0.02(+0.11%)
Aug 03, 2005	17.55	17.65	17.33	17.58	3,394	+0.10(+0.57%)
Aug 02, 2005	17.09	17.51	17.09	17.48	1,101	+0.45(+2.66%)