Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.24	20.24	19.60	19.88	20,255	+0.01(+0.05%)
Jul 30, 2007	19.14	19.92	18.90	19.87	14,866	+0.41(+2.13%)
Jul 27, 2007	19.51	19.86	19.20	19.46	23,856	-0.45(-2.27%)
Jul 26, 2007	20.05	20.24	19.49	19.91	13,544	+0.03(+0.16%)
Jul 25, 2007	20.21	20.33	19.75	19.88	24,012	-0.45(-2.20%)
Jul 24, 2007	20.30	20.34	20.03	20.33	21,648	-0.01(-0.05%)
Jul 23, 2007	20.17	20.65	19.67	20.34	21,264	-0.17(-0.82%)
Jul 20, 2007	20.50	20.51	19.89	20.51	51,303	+0.34(+1.70%)
Jul 19, 2007	20.17	20.64	20.03	20.16	30,444	-0.01(-0.03%)
Jul 18, 2007	20.42	20.43	20.03	20.17	25,815	-0.08(-0.38%)
Jul 17, 2007	20.39	20.39	20.10	20.24	6,239	+0.00(+0.00%)
Jul 16, 2007	20.63	20.65	20.07	20.24	9,533	+0.22(+1.09%)
Jul 13, 2007	20.54	20.54	20.03	20.03	22,020	-0.08(-0.41%)
Jul 12, 2007	20.04	20.52	20.00	20.11	94,389	+0.00(+0.00%)
Jul 11, 2007	20.05	20.11	19.91	20.11	32,526	+0.08(+0.41%)
Jul 10, 2007	20.08	20.09	19.95	20.03	12,658	+0.02(+0.08%)
Jul 09, 2007	20.14	20.16	19.96	20.01	11,291	-0.13(-0.62%)
Jul 06, 2007	20.03	20.16	20.03	20.14	18,677	-0.03(-0.14%)
Jul 05, 2007	20.43	20.43	19.49	20.16	10,671	-0.05(-0.24%)
Jul 03, 2007	19.68	20.43	19.33	20.21	7,857	-0.09(-0.43%)
Jul 02, 2007	20.16	20.43	20.16	20.30	18,994	+0.14(+0.70%)
Jun 29, 2007	19.48	20.46	19.48	20.16	28,333	+0.69(+3.53%)
Jun 28, 2007	19.24	19.47	19.16	19.47	16,368	+0.21(+1.08%)
Jun 27, 2007	19.11	19.34	19.11	19.26	26,370	+0.08(+0.43%)
Jun 26, 2007	19.18	19.24	19.01	19.18	16,880	+0.00(+0.00%)
Jun 25, 2007	19.18	19.21	18.94	19.18	16,422	-0.16(-0.82%)
Jun 22, 2007	19.23	19.34	18.99	19.34	20,073	+0.22(+1.17%)
Jun 21, 2007	19.19	19.34	19.11	19.12	17,607	-0.07(-0.34%)
Jun 20, 2007	19.15	19.21	19.13	19.18	20,736	+0.03(+0.14%)
Jun 19, 2007	19.15	19.24	19.13	19.15	12,295	+0.05(+0.28%)
Jun 18, 2007	19.13	19.21	18.86	19.10	49,180	-0.03(-0.14%)
Jun 15, 2007	19.13	19.21	19.07	19.13	62,943	+0.00(+0.00%)
Jun 14, 2007	19.05	19.13	19.05	19.13	1,101	+0.00(+0.00%)
Jun 13, 2007	19.12	19.22	18.62	19.13	28,994	+0.02(+0.11%)
Jun 12, 2007	18.80	19.33	18.60	19.11	25,324	-0.01(-0.03%)
Jun 11, 2007	18.86	19.29	18.74	19.11	24,663	+0.10(+0.55%)
Jun 08, 2007	18.90	19.01	18.53	19.01	23,742	-0.01(-0.06%)
Jun 07, 2007	19.01	19.02	18.53	19.02	8,276	+0.33(+1.75%)
Jun 06, 2007	19.05	19.05	18.44	18.69	8,512	-0.35(-1.86%)
Jun 05, 2007	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Jun 04, 2007	19.05	19.05	19.05	19.05	1,284	+0.00(+0.00%)
Jun 01, 2007	19.05	19.05	18.95	19.05	2,987	+0.00(+0.00%)
May 31, 2007	18.98	19.07	18.88	19.05	8,171	-0.03(-0.14%)
May 30, 2007	19.07	19.07	19.07	19.07	1,657	+0.19(+1.02%)
May 29, 2007	19.18	19.34	18.65	18.88	23,674	-0.31(-1.60%)
May 25, 2007	19.21	19.21	18.48	19.19	7,854	+0.12(+0.61%)
May 24, 2007	18.79	19.24	18.79	19.07	15,765	+0.27(+1.42%)
May 23, 2007	18.65	19.27	18.24	18.81	56,509	+0.31(+1.65%)
May 22, 2007	18.24	18.62	18.24	18.50	2,202	+0.51(+2.85%)
May 21, 2007	17.93	18.33	17.44	17.99	105,865	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.28	25,885	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.69	5,688	-0.25(-1.32%)
May 16, 2007	19.08	19.10	18.94	18.94	3,486	+0.05(+0.29%)
May 15, 2007	18.95	18.96	18.89	18.89	2,936	+0.07(+0.38%)
May 14, 2007	18.63	18.87	18.63	18.82	3,119	+0.23(+1.23%)
May 11, 2007	18.56	18.63	17.80	18.59	5,138	+0.30(+1.64%)
May 10, 2007	18.69	18.69	18.01	18.29	13,486	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.74	18.74	19,635	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.67	18.94	18,053	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.03	2,572	+0.12(+0.63%)
May 04, 2007	18.69	19.09	18.53	18.91	20,105	+0.11(+0.61%)
May 03, 2007	18.80	19.09	18.64	18.80	20,206	-0.20(-1.06%)
May 02, 2007	18.69	19.06	18.69	19.00	13,733	-0.09(-0.46%)
May 01, 2007	19.12	19.12	18.65	19.09	24,768	+0.02(+0.09%)
Apr 30, 2007	18.96	19.12	18.52	19.07	10,643	+0.11(+0.60%)
Apr 27, 2007	19.05	19.05	18.27	18.96	6,841	+0.04(+0.23%)
Apr 26, 2007	18.76	18.91	18.76	18.91	1,101	+0.14(+0.73%)
Apr 25, 2007	18.48	18.78	18.48	18.78	2,980	+0.03(+0.17%)
Apr 24, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 23, 2007	18.74	18.75	18.74	18.75	734	+0.01(+0.03%)
Apr 20, 2007	18.74	18.74	18.74	18.74	183	-0.01(-0.03%)
Apr 19, 2007	18.88	18.88	18.65	18.75	14,326	-0.08(-0.41%)
Apr 18, 2007	18.77	18.82	18.77	18.82	825	+0.01(+0.06%)
Apr 17, 2007	19.13	19.13	18.81	18.81	4,395	-0.26(-1.37%)
Apr 16, 2007	18.83	19.18	18.83	19.07	10,050	+0.22(+1.19%)
Apr 13, 2007	18.88	18.88	18.34	18.85	28,047	+0.04(+0.23%)
Apr 12, 2007	18.69	18.81	18.58	18.81	11,744	+0.50(+2.71%)
Apr 11, 2007	18.85	18.86	18.15	18.31	11,399	-0.86(-4.49%)
Apr 10, 2007	19.18	19.19	19.14	19.17	2,202	-0.01(-0.06%)
Apr 09, 2007	19.33	19.35	19.17	19.18	2,376	+0.05(+0.28%)
Apr 05, 2007	19.01	19.14	18.96	19.13	3,064	+0.12(+0.63%)
Apr 04, 2007	18.83	19.07	18.83	19.01	9,046	-0.02(-0.11%)
Apr 03, 2007	18.89	19.34	18.89	19.03	13,489	-0.04(-0.23%)
Apr 02, 2007	18.52	19.07	18.51	19.07	19,268	+0.57(+3.09%)
Mar 30, 2007	17.98	18.51	17.91	18.50	8,808	+0.79(+4.47%)
Mar 29, 2007	17.68	17.82	17.38	17.71	38,778	+0.27(+1.56%)
Mar 28, 2007	17.41	17.55	17.25	17.44	29,897	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,134	-0.01(-0.06%)
Mar 26, 2007	17.57	17.57	17.21	17.43	34,699	-0.19(-1.08%)
Mar 23, 2007	16.92	17.89	16.92	17.62	5,708	+0.55(+3.22%)
Mar 22, 2007	16.98	17.08	16.60	17.07	13,036	-0.04(-0.25%)
Mar 21, 2007	16.69	17.36	16.57	17.11	10,390	-0.41(-2.33%)
Mar 20, 2007	17.52	17.52	17.52	17.52	550	-0.02(-0.12%)
Mar 19, 2007	17.71	17.71	17.54	17.54	2,202	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,321	+0.36(+2.05%)
Mar 15, 2007	18.40	18.40	16.68	17.51	42,931	-0.47(-2.64%)
Mar 14, 2007	18.04	18.43	17.30	17.98	16,348	+0.22(+1.23%)
Mar 13, 2007	18.36	18.78	17.44	17.76	15,768	-0.60(-3.26%)
Mar 12, 2007	18.36	18.76	17.68	18.36	9,909	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.64	18.39	48,453	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.42	1,781	-0.25(-1.31%)
Mar 07, 2007	18.69	18.69	18.47	18.66	5,252	-0.01(-0.03%)
Mar 06, 2007	18.34	18.72	18.24	18.67	2,857	+0.03(+0.18%)
Mar 05, 2007	18.42	18.64	18.36	18.64	6,239	-0.16(-0.87%)
Mar 02, 2007	18.80	18.80	18.80	18.80	3,119	+0.03(+0.14%)
Mar 01, 2007	18.80	18.80	18.47	18.77	3,303	-0.16(-0.86%)
Feb 28, 2007	18.91	18.94	18.46	18.94	8,441	+0.27(+1.46%)
Feb 27, 2007	18.28	18.66	18.27	18.66	6,890	-0.14(-0.72%)
Feb 26, 2007	18.40	19.33	18.39	18.80	27,874	-0.47(-2.46%)
Feb 23, 2007	19.06	19.35	18.97	19.27	20,411	+0.20(+1.03%)
Feb 22, 2007	18.79	19.15	18.43	19.08	20,558	+0.29(+1.54%)
Feb 21, 2007	17.70	18.79	17.19	18.79	45,223	+0.92(+5.12%)
Feb 20, 2007	17.48	17.87	17.48	17.87	20,507	+0.16(+0.92%)
Feb 16, 2007	17.44	17.71	17.44	17.71	38,268	+0.25(+1.40%)
Feb 15, 2007	17.38	17.57	17.32	17.47	10,671	+0.03(+0.16%)
Feb 14, 2007	17.17	17.44	17.17	17.44	17,682	+0.27(+1.59%)
Feb 13, 2007	17.01	17.30	16.40	17.17	35,965	+0.00(+0.00%)
Feb 12, 2007	17.15	17.17	17.15	17.17	917	+0.01(+0.06%)
Feb 09, 2007	17.09	17.16	17.00	17.15	4,200	+0.01(+0.03%)
Feb 08, 2007	17.14	17.17	16.99	17.15	15,231	+0.06(+0.35%)
Feb 07, 2007	16.35	17.09	16.35	17.09	5,189	+0.11(+0.67%)
Feb 06, 2007	17.02	17.02	16.52	16.97	3,158	-0.04(-0.22%)
Feb 05, 2007	16.88	17.02	16.59	17.01	11,094	-0.01(-0.06%)
Feb 02, 2007	16.57	17.09	16.57	17.02	8,461	-0.13(-0.76%)
Feb 01, 2007	16.33	17.17	16.33	17.15	8,092	-0.01(-0.06%)
Jan 31, 2007	17.14	17.17	16.98	17.17	1,783	+0.00(+0.00%)
Jan 30, 2007	16.95	17.33	16.91	17.17	8,441	+0.16(+0.96%)
Jan 29, 2007	16.68	17.03	16.65	17.00	4,688	+0.33(+1.96%)
Jan 26, 2007	16.71	16.89	16.26	16.68	41,425	-0.24(-1.42%)
Jan 25, 2007	16.72	16.95	16.50	16.91	27,414	-0.04(-0.22%)
Jan 24, 2007	17.00	17.00	16.52	16.95	11,065	-0.05(-0.29%)
Jan 23, 2007	16.91	17.00	16.49	17.00	30,686	+0.01(+0.06%)
Jan 22, 2007	17.17	17.17	16.50	16.99	46,921	-1.65(-8.83%)
Jan 19, 2007	18.58	18.75	18.45	18.64	80,257	+0.11(+0.59%)
Jan 18, 2007	18.53	18.53	18.47	18.53	30,607	+0.02(+0.13%)
Jan 17, 2007	18.53	18.58	18.50	18.50	19,459	-0.10(-0.51%)
Jan 16, 2007	18.73	18.73	18.47	18.60	25,314	+0.08(+0.41%)
Jan 12, 2007	18.46	18.58	18.36	18.52	18,749	+0.05(+0.27%)
Jan 11, 2007	18.47	18.47	18.23	18.47	9,549	+0.16(+0.89%)
Jan 10, 2007	18.47	18.47	18.30	18.31	10,133	-0.16(-0.89%)
Jan 09, 2007	18.08	18.47	18.00	18.47	14,603	+0.65(+3.67%)
Jan 08, 2007	17.83	17.93	17.82	17.82	9,456	-0.02(-0.12%)
Jan 05, 2007	17.93	18.09	17.78	17.84	11,012	-0.14(-0.79%)
Jan 04, 2007	17.91	17.98	17.71	17.98	20,732	+0.24(+1.35%)
Jan 03, 2007	17.93	17.93	17.63	17.74	20,384	-0.18(-1.00%)
Dec 29, 2006	17.86	17.93	17.76	17.92	7,705	+0.17(+0.98%)
Dec 28, 2006	17.76	17.90	17.28	17.75	11,843	+0.27(+1.56%)
Dec 27, 2006	17.44	17.63	17.37	17.48	7,452	+0.13(+0.72%)
Dec 26, 2006	17.49	17.61	17.11	17.35	24,476	-0.19(-1.06%)
Dec 22, 2006	17.29	17.91	17.29	17.54	17,565	+0.25(+1.42%)
Dec 21, 2006	17.66	17.66	17.02	17.29	102,193	-0.37(-2.07%)
Dec 20, 2006	17.69	18.41	17.26	17.66	63,982	+0.14(+0.78%)
Dec 19, 2006	17.69	17.70	17.44	17.52	4,464	-0.04(-0.25%)
Dec 18, 2006	17.53	17.70	17.52	17.56	1,277	-0.15(-0.83%)
Dec 15, 2006	17.70	17.71	17.57	17.71	2,244	+0.00(+0.00%)
Dec 14, 2006	17.49	17.71	17.49	17.71	8,441	+0.08(+0.43%)
Dec 13, 2006	17.64	17.64	17.63	17.63	1,284	+0.03(+0.17%)
Dec 12, 2006	17.42	17.63	17.42	17.60	4,404	+0.11(+0.64%)
Dec 11, 2006	17.57	17.57	17.44	17.49	3,315	+0.00(+0.00%)
Dec 08, 2006	17.45	17.49	16.84	17.49	8,079	+0.03(+0.16%)
Dec 07, 2006	17.47	17.56	17.45	17.47	6,055	+0.04(+0.25%)
Dec 06, 2006	17.41	17.71	16.97	17.42	11,322	+0.02(+0.09%)
Dec 05, 2006	17.43	17.60	17.14	17.41	15,539	+0.11(+0.63%)
Dec 04, 2006	16.95	17.49	16.94	17.30	10,469	+0.45(+2.65%)
Dec 01, 2006	16.56	17.17	16.56	16.85	11,289	+0.33(+1.98%)
Nov 30, 2006	16.62	16.62	16.52	16.52	1,651	+0.07(+0.43%)
Nov 29, 2006	16.48	16.48	16.40	16.45	3,670	+0.11(+0.70%)
Nov 28, 2006	16.21	16.34	16.21	16.34	2,209	-0.09(-0.53%)
Nov 27, 2006	16.54	16.56	16.36	16.42	4,310	-0.06(-0.36%)
Nov 24, 2006	16.35	16.48	16.21	16.48	4,954	+0.21(+1.31%)
Nov 22, 2006	16.29	16.35	16.09	16.27	7,296	+0.09(+0.57%)
Nov 21, 2006	16.19	16.29	16.18	16.18	3,119	+0.11(+0.68%)
Nov 20, 2006	15.72	16.17	15.65	16.07	8,694	+0.48(+3.11%)
Nov 17, 2006	15.53	15.59	15.53	15.59	10,841	+0.05(+0.32%)
Nov 16, 2006	15.54	15.56	15.53	15.54	14,700	+0.01(+0.04%)
Nov 15, 2006	15.53	15.53	15.39	15.53	9,667	+0.00(+0.00%)
Nov 14, 2006	15.53	15.53	15.47	15.53	1,108	+0.00(+0.00%)
Nov 13, 2006	15.58	15.59	15.43	15.53	1,284	-0.05(-0.35%)
Nov 10, 2006	14.92	15.59	14.92	15.59	13,139	+0.86(+5.81%)
Nov 09, 2006	14.73	14.73	14.73	14.73	367	+0.26(+1.81%)
Nov 08, 2006	14.54	14.63	14.25	14.47	7,773	-0.17(-1.15%)
Nov 07, 2006	14.64	14.64	14.52	14.64	548	+0.12(+0.83%)
Nov 06, 2006	14.99	15.09	14.41	14.52	12,904	-0.47(-3.13%)
Nov 03, 2006	14.99	15.15	14.99	14.99	9,630	+0.03(+0.18%)
Nov 02, 2006	14.99	14.99	14.96	14.96	15,392	-0.03(-0.18%)
Nov 01, 2006	14.20	15.25	14.20	14.99	9,887	-0.13(-0.83%)
Oct 31, 2006	15.24	15.24	15.11	15.11	12,293	-0.07(-0.43%)
Oct 30, 2006	15.20	15.26	15.15	15.18	18,528	-0.07(-0.47%)
Oct 27, 2006	14.99	15.25	14.95	15.25	16,956	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.93	15.15	3,119	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.93	15.09	2,569	+0.08(+0.51%)
Oct 24, 2006	15.10	15.10	15.01	15.01	4,956	-0.08(-0.54%)
Oct 23, 2006	15.07	15.15	14.93	15.09	14,744	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.20	15.20	367	-0.02(-0.14%)
Oct 19, 2006	15.29	15.31	15.08	15.23	11,104	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.06	15.26	18,442	+0.16(+1.08%)
Oct 17, 2006	14.96	15.09	14.96	15.09	8,441	+0.13(+0.87%)
Oct 16, 2006	14.96	14.96	14.84	14.96	2,385	+0.01(+0.04%)
Oct 13, 2006	14.98	15.25	14.94	14.96	7,762	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,078	+0.17(+1.16%)
Oct 11, 2006	15.15	15.25	14.87	15.05	6,973	-0.12(-0.79%)
Oct 10, 2006	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.31	14.97	15.17	1,468	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,349	+0.00(+0.00%)
Oct 05, 2006	14.94	15.15	14.50	15.15	20,094	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.74	14.93	7,279	+0.09(+0.62%)
Oct 03, 2006	14.70	14.90	14.69	14.84	32,301	+0.01(+0.04%)
Oct 02, 2006	14.85	14.93	14.54	14.83	4,956	+0.40(+2.79%)
Sep 29, 2006	14.58	14.77	14.16	14.43	4,962	-0.05(-0.38%)
Sep 28, 2006	15.06	15.06	14.15	14.48	2,385	+0.05(+0.34%)
Sep 27, 2006	14.71	14.85	14.37	14.44	11,650	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.71	15.00	3,578	+0.34(+2.31%)
Sep 25, 2006	14.68	14.92	14.58	14.66	2,569	-0.40(-2.68%)
Sep 22, 2006	15.39	15.39	14.59	15.06	10,830	-0.43(-2.78%)
Sep 21, 2006	15.49	15.49	15.49	15.49	550	-0.01(-0.07%)
Sep 20, 2006	15.50	15.59	15.20	15.50	11,966	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,049	+0.02(+0.11%)
Sep 18, 2006	14.78	15.55	14.78	15.55	8,140	+0.75(+5.04%)
Sep 15, 2006	15.47	15.51	12.97	14.81	10,931	-0.50(-3.27%)
Sep 14, 2006	15.53	15.69	15.17	15.31	10,680	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.44	15.35	5,861	+0.63(+4.30%)
Sep 12, 2006	13.16	14.71	13.16	14.71	14,293	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.02	13.16	5,015	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.07	16,858	+0.11(+0.88%)
Sep 07, 2006	13.08	13.08	12.88	12.96	23,305	-0.01(-0.08%)
Sep 06, 2006	12.78	13.08	12.53	12.97	23,683	+0.19(+1.49%)
Sep 05, 2006	12.81	12.94	12.54	12.78	8,268	-0.34(-2.58%)
Sep 01, 2006	13.18	13.19	12.95	13.12	6,422	+0.02(+0.13%)
Aug 31, 2006	13.19	13.19	12.78	13.10	10,089	+0.08(+0.59%)
Aug 30, 2006	12.87	13.02	12.78	13.02	24,599	-0.05(-0.38%)
Aug 29, 2006	12.83	13.07	12.81	13.07	30,462	+0.01(+0.08%)
Aug 28, 2006	13.08	13.27	12.60	13.06	28,553	+0.09(+0.71%)
Aug 25, 2006	12.97	13.01	12.92	12.97	3,672	-0.11(-0.83%)
Aug 24, 2006	13.17	13.64	12.97	13.08	10,092	-0.33(-2.48%)
Aug 23, 2006	13.66	13.86	12.81	13.41	21,743	-0.05(-0.36%)
Aug 22, 2006	12.53	13.69	12.53	13.46	21,217	+0.88(+6.97%)
Aug 21, 2006	12.64	12.66	12.44	12.58	10,548	-0.15(-1.20%)
Aug 18, 2006	13.51	13.55	12.53	12.74	41,843	-1.11(-8.03%)
Aug 17, 2006	14.71	15.42	13.63	13.85	91,811	-0.88(-5.99%)
Aug 16, 2006	14.64	15.23	14.51	14.73	36,417	+0.10(+0.71%)
Aug 15, 2006	14.11	14.63	13.80	14.63	40,182	+0.16(+1.09%)
Aug 14, 2006	14.44	14.57	14.27	14.47	5,187	-0.14(-0.93%)
Aug 11, 2006	14.44	14.99	14.44	14.60	21,294	+0.04(+0.30%)
Aug 10, 2006	14.52	14.56	14.44	14.56	1,769	+0.00(+0.00%)
Aug 09, 2006	14.51	14.56	14.48	14.56	1,835	+0.12(+0.83%)
Aug 08, 2006	14.56	14.56	14.18	14.44	2,385	-0.11(-0.75%)
Aug 07, 2006	14.25	14.55	14.25	14.55	2,224	+0.00(+0.00%)
Aug 04, 2006	14.55	14.55	14.17	14.55	2,451	+0.16(+1.14%)
Aug 03, 2006	14.56	14.56	14.39	14.39	1,284	-0.17(-1.20%)
Aug 02, 2006	14.37	14.56	14.37	14.56	458	+0.10(+0.72%)