Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.08	10.57	9.840	10.37	10,577	+0.08(+0.74%)
Jul 30, 2008	10.49	10.49	8.449	10.30	59,709	-0.17(-1.61%)
Jul 29, 2008	10.47	12.45	9.992	10.47	5,686	-0.97(-8.48%)
Jul 28, 2008	12.48	12.48	11.44	11.44	6,249	-0.28(-2.42%)
Jul 25, 2008	11.99	11.99	11.72	11.72	1,100	+0.19(+1.65%)
Jul 24, 2008	12.54	12.54	11.53	11.53	15,818	-1.01(-8.08%)
Jul 23, 2008	12.55	13.06	12.54	12.54	2,016	+0.22(+1.77%)
Jul 22, 2008	13.41	13.41	7.381	12.33	12,345	-1.08(-8.09%)
Jul 21, 2008	13.56	13.57	13.41	13.41	11,435	-0.03(-0.20%)
Jul 18, 2008	13.63	13.63	13.44	13.44	29,314	-0.13(-0.96%)
Jul 17, 2008	13.52	13.62	13.52	13.57	14,844	+0.05(+0.36%)
Jul 16, 2008	13.63	13.63	13.52	13.52	5,055	-0.04(-0.32%)
Jul 15, 2008	13.63	13.65	13.16	13.56	11,160	-0.07(-0.48%)
Jul 14, 2008	13.68	13.68	13.63	13.63	8,154	-0.05(-0.40%)
Jul 11, 2008	13.82	13.82	13.68	13.68	19,916	+0.00(+0.00%)
Jul 10, 2008	13.76	13.83	13.68	13.68	11,327	-0.09(-0.67%)
Jul 09, 2008	14.01	14.06	13.74	13.78	7,567	-0.26(-1.86%)
Jul 08, 2008	14.04	14.04	14.04	14.04	7,429	-0.27(-1.91%)
Jul 07, 2008	14.05	14.31	14.04	14.31	779	+0.25(+1.74%)
Jul 04, 2008	14.06	14.06	14.06	14.06	183	+0.00(+0.00%)
Jul 03, 2008	14.06	14.06	14.06	14.06	183	-0.24(-1.68%)
Jul 02, 2008	14.12	14.41	14.12	14.30	550	+0.18(+1.27%)
Jul 01, 2008	14.12	14.12	14.12	14.12	366	+0.00(+0.00%)
Jun 30, 2008	14.12	14.12	14.12	14.12	733	+0.01(+0.04%)
Jun 27, 2008	14.04	14.12	14.04	14.12	7,236	-0.37(-2.52%)
Jun 26, 2008	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Jun 25, 2008	14.48	14.48	14.48	14.48	366	+0.00(+0.00%)
Jun 24, 2008	14.69	14.69	14.48	14.48	733	-0.17(-1.15%)
Jun 23, 2008	14.65	14.65	14.65	14.65	733	+0.26(+1.77%)
Jun 20, 2008	14.40	14.40	14.40	14.40	0	+0.00(+0.00%)
Jun 19, 2008	14.33	14.65	14.09	14.40	2,017	+0.28(+1.97%)
Jun 18, 2008	14.17	14.17	14.12	14.12	3,301	-0.16(-1.14%)
Jun 17, 2008	14.12	14.28	14.12	14.28	6,873	-0.43(-2.93%)
Jun 16, 2008	14.26	14.71	14.26	14.71	1,008	+0.59(+4.21%)
Jun 13, 2008	14.34	14.67	14.12	14.12	7,682	+0.00(+0.00%)
Jun 12, 2008	14.17	14.18	14.12	14.12	1,995	-0.05(-0.38%)
Jun 11, 2008	14.09	14.54	14.09	14.17	9,172	+0.00(+0.00%)
Jun 10, 2008	14.17	14.17	14.09	14.17	16,335	+0.04(+0.31%)
Jun 09, 2008	14.11	14.47	14.01	14.13	17,575	+0.03(+0.19%)
Jun 06, 2008	14.12	14.45	13.81	14.10	5,697	+0.09(+0.66%)
Jun 05, 2008	14.17	14.17	13.91	14.01	14,675	+0.23(+1.66%)
Jun 04, 2008	13.92	14.17	13.70	13.78	9,905	-0.42(-2.96%)
Jun 03, 2008	14.44	14.71	14.17	14.20	6,692	-0.05(-0.34%)
Jun 02, 2008	14.45	14.45	14.18	14.25	2,689	-0.20(-1.36%)
May 30, 2008	13.90	14.45	13.90	14.45	6,237	+0.58(+4.21%)
May 29, 2008	14.44	14.48	13.63	13.86	10,465	-0.07(-0.51%)
May 28, 2008	14.36	14.47	13.62	13.93	14,798	+0.04(+0.31%)
May 27, 2008	14.24	14.48	13.69	13.89	7,682	-0.67(-4.60%)
May 26, 2008	14.17	14.58	14.17	14.56	1,926	+0.00(+0.00%)
May 23, 2008	14.17	14.58	14.17	14.56	1,926	+0.28(+1.95%)
May 22, 2008	14.34	14.60	14.17	14.28	17,794	-0.43(-2.93%)
May 21, 2008	14.72	14.72	14.70	14.71	1,100	-0.01(-0.04%)
May 20, 2008	14.96	14.99	14.72	14.72	1,834	+0.05(+0.37%)
May 19, 2008	14.78	14.78	14.66	14.66	7,282	-0.31(-2.04%)
May 16, 2008	14.99	15.26	14.97	14.97	3,852	-0.29(-1.93%)
May 15, 2008	15.26	15.26	15.25	15.26	1,650	+0.25(+1.63%)
May 14, 2008	14.85	15.26	14.85	15.02	1,100	+0.14(+0.92%)
May 13, 2008	14.85	14.88	14.64	14.88	1,650	-0.11(-0.73%)
May 12, 2008	14.69	14.99	14.66	14.99	3,301	+0.41(+2.80%)
May 09, 2008	14.28	14.71	14.28	14.58	2,568	+0.39(+2.77%)
May 08, 2008	14.60	15.15	14.19	14.19	6,099	-0.47(-3.23%)
May 07, 2008	14.17	14.72	14.17	14.66	10,955	+0.77(+5.53%)
May 06, 2008	14.01	14.67	13.62	13.90	11,771	-0.70(-4.78%)
May 05, 2008	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
May 02, 2008	14.70	14.71	14.59	14.59	1,673	+0.45(+3.16%)
May 01, 2008	14.15	14.53	14.01	14.15	25,740	-0.26(-1.82%)
Apr 30, 2008	14.61	14.61	14.18	14.41	1,449	+0.03(+0.24%)
Apr 29, 2008	14.22	14.58	14.14	14.38	2,263	-0.07(-0.49%)
Apr 28, 2008	14.70	14.70	14.45	14.45	366	+0.17(+1.22%)
Apr 25, 2008	14.15	14.72	14.13	14.27	8,034	+0.14(+1.00%)
Apr 24, 2008	14.23	14.25	14.13	14.13	2,135	-0.02(-0.12%)
Apr 23, 2008	14.39	14.39	14.07	14.15	5,738	-0.49(-3.35%)
Apr 22, 2008	14.70	15.43	14.33	14.64	4,826	-0.07(-0.44%)
Apr 21, 2008	14.33	14.83	14.33	14.70	2,766	+0.51(+3.59%)
Apr 18, 2008	14.21	14.29	14.19	14.19	2,023	-0.10(-0.70%)
Apr 17, 2008	14.24	14.66	14.06	14.29	12,215	-0.26(-1.76%)
Apr 16, 2008	14.65	14.65	14.31	14.55	6,053	+0.08(+0.53%)
Apr 15, 2008	14.78	14.78	14.05	14.47	1,834	-0.16(-1.08%)
Apr 14, 2008	14.50	14.83	14.50	14.63	1,926	+0.54(+3.83%)
Apr 11, 2008	14.04	14.50	14.01	14.09	5,019	+0.23(+1.65%)
Apr 10, 2008	13.86	13.86	13.86	13.86	366	+0.16(+1.19%)
Apr 09, 2008	14.17	14.27	13.12	13.70	33,727	-0.48(-3.38%)
Apr 08, 2008	14.54	14.54	14.15	14.18	6,152	+0.03(+0.23%)
Apr 07, 2008	14.77	14.77	14.06	14.15	12,107	-0.35(-2.41%)
Apr 04, 2008	14.31	14.80	14.17	14.49	5,259	-0.03(-0.19%)
Apr 03, 2008	15.67	15.67	14.21	14.52	5,437	-1.29(-8.14%)
Apr 02, 2008	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Apr 01, 2008	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Mar 31, 2008	16.59	16.59	15.81	15.81	2,362	-0.05(-0.34%)
Mar 28, 2008	16.06	16.06	15.83	15.86	917	-0.21(-1.29%)
Mar 27, 2008	16.35	16.82	16.07	16.07	6,778	-0.28(-1.73%)
Mar 26, 2008	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Mar 25, 2008	16.35	16.35	16.35	16.35	28,397	+0.00(+0.00%)
Mar 24, 2008	16.33	17.04	15.82	16.35	6,989	+0.38(+2.39%)
Mar 21, 2008	16.08	16.08	15.89	15.97	2,812	+0.00(+0.00%)
Mar 20, 2008	16.08	16.08	15.89	15.97	2,812	-0.10(-0.64%)
Mar 19, 2008	15.49	16.08	15.49	16.08	917	-0.25(-1.50%)
Mar 18, 2008	16.29	16.32	15.26	16.32	2,999	+0.25(+1.53%)
Mar 17, 2008	15.10	16.08	15.10	16.08	550	-0.25(-1.50%)
Mar 14, 2008	16.29	16.32	15.90	16.32	2,322	+0.24(+1.49%)
Mar 13, 2008	16.18	16.18	15.46	16.08	4,327	-0.46(-2.80%)
Mar 12, 2008	16.54	16.54	16.54	16.54	366	-0.41(-2.41%)
Mar 11, 2008	16.52	16.95	16.52	16.95	550	+0.44(+2.64%)
Mar 10, 2008	16.90	16.90	16.52	16.52	1,650	-0.40(-2.35%)
Mar 07, 2008	16.92	16.92	16.92	16.92	0	+0.00(+0.00%)
Mar 06, 2008	16.27	17.28	16.27	16.92	2,843	-0.06(-0.35%)
Mar 05, 2008	16.60	17.21	16.60	16.98	1,592	-0.23(-1.36%)
Mar 04, 2008	16.59	17.41	16.59	17.21	3,206	+0.28(+1.64%)
Mar 03, 2008	17.39	17.41	16.28	16.93	8,436	+0.14(+0.84%)
Feb 29, 2008	16.46	18.23	16.46	16.79	7,022	-0.97(-5.46%)
Feb 28, 2008	16.46	18.15	16.46	17.76	2,201	+0.56(+3.24%)
Feb 27, 2008	17.44	17.92	17.02	17.20	3,276	-0.24(-1.36%)
Feb 26, 2008	17.35	17.44	17.23	17.44	2,017	+0.54(+3.19%)
Feb 25, 2008	16.56	17.46	16.44	16.90	5,028	+0.17(+1.04%)
Feb 22, 2008	17.11	17.24	16.72	16.72	5,411	-0.73(-4.19%)
Feb 21, 2008	17.40	17.46	17.30	17.45	5,861	+0.52(+3.06%)
Feb 20, 2008	17.85	17.85	16.77	16.94	2,751	-0.35(-2.05%)
Feb 19, 2008	18.19	18.19	17.29	17.29	4,043	-0.21(-1.18%)
Feb 18, 2008	17.33	17.60	17.32	17.50	1,834	+0.00(+0.00%)
Feb 15, 2008	17.33	17.60	17.32	17.50	1,834	+0.17(+1.01%)
Feb 14, 2008	18.26	18.26	17.04	17.32	3,907	-0.62(-3.43%)
Feb 13, 2008	17.68	18.26	17.64	17.94	6,715	-0.05(-0.27%)
Feb 12, 2008	18.51	18.51	17.76	17.99	5,136	+0.14(+0.76%)
Feb 11, 2008	17.58	17.89	17.44	17.85	8,458	-0.52(-2.82%)
Feb 08, 2008	18.53	18.53	18.35	18.37	5,870	-0.04(-0.21%)
Feb 07, 2008	17.94	18.42	17.94	18.41	781	+0.35(+1.93%)
Feb 06, 2008	18.13	18.13	17.98	18.06	3,301	+0.26(+1.47%)
Feb 05, 2008	17.80	17.81	17.80	17.80	3,301	-0.31(-1.69%)
Feb 04, 2008	18.86	18.86	17.82	18.10	8,410	-0.44(-2.35%)
Feb 01, 2008	17.44	18.61	17.44	18.54	13,028	+1.25(+7.22%)
Jan 31, 2008	15.99	17.44	15.99	17.29	5,319	+0.75(+4.55%)
Jan 30, 2008	16.75	17.08	16.52	16.54	3,268	-0.26(-1.53%)
Jan 29, 2008	16.76	17.44	16.52	16.80	3,434	+0.04(+0.23%)
Jan 28, 2008	16.95	17.01	16.40	16.76	11,349	-0.23(-1.35%)
Jan 25, 2008	16.72	17.04	16.63	16.99	8,801	+0.18(+1.07%)
Jan 24, 2008	17.44	17.44	16.24	16.81	12,452	-0.64(-3.66%)
Jan 23, 2008	15.65	17.44	14.72	17.44	14,503	+0.41(+2.40%)
Jan 22, 2008	16.42	17.44	15.81	17.04	13,037	-0.41(-2.34%)
Jan 21, 2008	17.32	17.44	16.35	17.44	4,586	+0.00(+0.00%)
Jan 18, 2008	17.32	17.44	16.35	17.44	4,586	+0.31(+1.78%)
Jan 17, 2008	17.20	17.40	16.95	17.14	3,852	-0.31(-1.75%)
Jan 16, 2008	18.07	18.07	17.27	17.44	18,371	+0.13(+0.72%)
Jan 15, 2008	17.61	17.72	17.12	17.32	8,629	-0.67(-3.73%)
Jan 14, 2008	18.27	18.27	17.63	17.99	1,832	-0.23(-1.29%)
Jan 11, 2008	18.02	18.32	17.73	18.22	9,722	+0.40(+2.23%)
Jan 10, 2008	18.09	18.15	17.44	17.83	53,211	-0.26(-1.42%)
Jan 09, 2008	17.98	18.53	17.62	18.08	15,844	+0.26(+1.47%)
Jan 08, 2008	18.92	18.97	17.54	17.82	199,054	-1.42(-7.37%)
Jan 07, 2008	19.42	19.42	18.53	19.24	29,844	-0.28(-1.45%)
Jan 04, 2008	19.82	19.82	19.28	19.52	8,163	-0.29(-1.46%)
Jan 03, 2008	20.16	20.30	19.62	19.81	11,294	-0.53(-2.63%)
Jan 02, 2008	20.45	20.53	19.64	20.34	8,893	+0.28(+1.39%)
Jan 01, 2008	20.21	20.54	19.83	20.07	17,135	+0.00(+0.00%)
Dec 31, 2007	20.21	20.54	19.83	20.07	17,135	-0.08(-0.38%)
Dec 28, 2007	20.01	20.15	20.01	20.14	3,102	+0.11(+0.54%)
Dec 27, 2007	19.95	20.03	19.95	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.68	20.21	19.60	20.12	9,869	+0.44(+2.24%)
Dec 24, 2007	19.67	19.68	19.67	19.68	3,648	+0.31(+1.60%)
Dec 21, 2007	18.68	19.68	18.58	19.37	14,550	+0.38(+2.01%)
Dec 20, 2007	19.71	19.71	18.81	18.99	18,166	-0.34(-1.75%)
Dec 19, 2007	20.16	20.17	19.25	19.32	131,967	-0.30(-1.53%)
Dec 18, 2007	19.62	19.90	19.57	19.62	10,173	+0.19(+0.95%)
Dec 17, 2007	19.11	19.52	19.11	19.44	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.09	19.10	2,568	-0.24(-1.24%)
Dec 13, 2007	19.30	19.34	19.22	19.34	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.44	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.40	19.40	19.36	19.36	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.68	19.49	19.49	3,852	-0.01(-0.03%)
Dec 07, 2007	19.68	19.79	19.49	19.49	4,690	-0.31(-1.54%)
Dec 06, 2007	20.01	20.01	19.76	19.80	19,445	-0.05(-0.27%)
Dec 05, 2007	19.65	19.99	19.65	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	20.00	19.62	19.94	2,384	-0.11(-0.57%)
Dec 03, 2007	19.52	20.06	19.52	20.06	550	-0.01(-0.03%)
Nov 30, 2007	20.06	20.06	20.06	20.06	917	+0.00(+0.00%)
Nov 29, 2007	19.90	20.06	19.90	20.06	2,017	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.50	19.77	1,834	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.71	19.95	3,483	-0.11(-0.54%)
Nov 26, 2007	20.07	20.21	19.66	20.06	3,485	+0.04(+0.22%)
Nov 23, 2007	19.82	20.03	19.82	20.01	2,568	+0.17(+0.88%)
Nov 21, 2007	19.89	19.90	19.66	19.84	3,432	+0.08(+0.39%)
Nov 20, 2007	19.76	19.84	19.74	19.76	2,568	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.66	19.76	5,506	+0.04(+0.19%)
Nov 16, 2007	19.71	20.06	19.65	19.72	4,035	+0.38(+1.94%)
Nov 15, 2007	19.35	19.35	19.35	19.35	183	+0.58(+3.11%)
Nov 14, 2007	18.88	19.02	18.76	18.76	2,935	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.95	19.06	4,745	-0.29(-1.49%)
Nov 12, 2007	19.58	19.80	19.35	19.35	4,657	-0.63(-3.16%)
Nov 09, 2007	19.54	19.99	19.54	19.98	4,376	+0.63(+3.24%)
Nov 08, 2007	19.22	19.36	19.22	19.36	2,201	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.35	19.35	3,522	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.50	19.52	10,914	-0.59(-2.93%)
Nov 05, 2007	19.61	20.11	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.60	19.60	4,971	-0.56(-2.79%)
Nov 01, 2007	20.16	20.16	20.16	20.16	183	+0.13(+0.67%)
Oct 31, 2007	19.62	20.17	19.62	20.02	3,802	-0.14(-0.72%)
Oct 30, 2007	19.75	20.17	19.75	20.17	4,035	+0.76(+3.93%)
Oct 29, 2007	19.54	19.54	19.22	19.41	11,997	-0.15(-0.75%)
Oct 26, 2007	19.89	19.89	19.22	19.55	11,922	-0.07(-0.36%)
Oct 25, 2007	19.82	19.82	19.62	19.62	3,008	-0.38(-1.91%)
Oct 24, 2007	19.76	20.17	19.76	20.01	8,346	+0.25(+1.24%)
Oct 23, 2007	19.76	19.76	19.65	19.76	6,508	+0.14(+0.69%)
Oct 22, 2007	19.54	19.70	19.43	19.62	3,118	-0.13(-0.63%)
Oct 19, 2007	19.64	19.75	19.53	19.75	1,834	-0.03(-0.17%)
Oct 18, 2007	19.33	19.89	19.33	19.78	3,852	-0.11(-0.55%)
Oct 17, 2007	19.67	20.06	19.67	19.89	3,081	+0.30(+1.53%)
Oct 16, 2007	19.55	19.74	19.55	19.59	4,567	-0.36(-1.80%)
Oct 15, 2007	19.06	19.95	19.06	19.95	3,674	+0.36(+1.84%)
Oct 12, 2007	19.59	19.77	19.59	19.59	1,467	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.68	19.68	1,467	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,035	+0.04(+0.22%)
Oct 09, 2007	19.69	19.75	19.46	19.46	1,715	-0.31(-1.57%)
Oct 08, 2007	19.08	19.77	19.08	19.77	2,017	+0.69(+3.63%)
Oct 05, 2007	19.05	19.08	19.05	19.08	1,106	+0.27(+1.45%)
Oct 04, 2007	19.05	19.16	18.78	18.81	20,784	-0.25(-1.29%)
Oct 03, 2007	18.61	19.05	18.57	19.05	5,351	+0.05(+0.26%)
Oct 02, 2007	18.51	19.16	18.51	19.00	6,660	-0.35(-1.80%)
Oct 01, 2007	20.17	20.17	19.27	19.35	12,560	-0.73(-3.62%)
Sep 28, 2007	19.82	20.08	19.81	20.08	1,467	+0.30(+1.50%)
Sep 27, 2007	20.00	20.00	19.78	19.78	2,201	-0.09(-0.44%)
Sep 26, 2007	19.74	19.94	19.73	19.87	6,603	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,221	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	20.00	20.06	3,118	+0.29(+1.46%)
Sep 21, 2007	20.06	20.06	19.56	19.77	32,671	-0.13(-0.66%)
Sep 20, 2007	20.20	20.20	19.88	19.90	4,127	-0.27(-1.35%)
Sep 19, 2007	20.17	20.17	19.82	20.17	4,310	-0.03(-0.13%)
Sep 18, 2007	20.00	20.20	20.00	20.20	8,810	+0.08(+0.41%)
Sep 17, 2007	20.14	20.17	19.64	20.12	9,905	+0.19(+0.93%)
Sep 14, 2007	19.95	19.95	19.86	19.93	5,750	+0.07(+0.33%)
Sep 13, 2007	19.73	19.88	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.87	19.87	19.77	19.87	5,136	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,272	-0.22(-1.11%)
Sep 10, 2007	20.08	20.09	20.00	20.09	1,832	+0.03(+0.16%)
Sep 07, 2007	20.06	20.06	20.06	20.06	3,920	-0.01(-0.03%)
Sep 06, 2007	20.16	20.22	20.06	20.06	10,364	-0.05(-0.27%)
Sep 05, 2007	19.94	20.16	19.94	20.12	6,053	+0.08(+0.41%)
Sep 04, 2007	19.88	20.03	19.88	20.03	5,870	-0.11(-0.54%)
Aug 31, 2007	19.68	20.15	19.67	20.14	12,646	+0.38(+1.93%)
Aug 30, 2007	19.87	19.87	19.49	19.76	4,686	-0.19(-0.96%)
Aug 29, 2007	19.98	19.98	19.64	19.95	9,570	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.54	20.12	8,071	+0.01(+0.03%)
Aug 27, 2007	19.92	20.12	19.92	20.11	4,035	+0.43(+2.19%)
Aug 24, 2007	19.76	19.76	19.37	19.68	22,901	-0.13(-0.66%)
Aug 23, 2007	19.90	19.94	19.73	19.81	20,285	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.89	19.89	3,668	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.89	19.96	2,384	-0.14(-0.71%)
Aug 20, 2007	19.89	20.16	19.65	20.10	10,089	+0.09(+0.44%)
Aug 17, 2007	20.28	20.28	19.60	20.02	53,459	-0.15(-0.76%)
Aug 16, 2007	19.82	20.27	19.69	20.17	27,309	+0.06(+0.30%)
Aug 15, 2007	19.23	20.25	19.23	20.11	27,894	-0.09(-0.43%)
Aug 14, 2007	20.30	20.37	19.90	20.20	28,213	+0.30(+1.51%)
Aug 13, 2007	19.92	20.43	19.90	19.90	21,901	-0.20(-1.00%)
Aug 10, 2007	20.28	20.28	19.61	20.10	17,243	-0.07(-0.32%)
Aug 09, 2007	20.44	20.44	19.97	20.16	6,970	-0.09(-0.43%)
Aug 08, 2007	19.90	20.44	19.22	20.25	56,243	-0.14(-0.67%)
Aug 07, 2007	19.75	20.39	19.75	20.39	3,852	+0.44(+2.21%)
Aug 06, 2007	20.31	20.63	19.86	19.95	13,941	-0.17(-0.87%)
Aug 03, 2007	20.14	20.33	19.86	20.12	12,202	-0.14(-0.70%)
Aug 02, 2007	20.10	20.33	19.78	20.26	61,824	+0.09(+0.46%)