Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.57	19.83	19.56	19.83	1,486	+0.29(+1.50%)
Sep 27, 2007	19.75	19.75	19.54	19.54	2,229	-0.09(-0.44%)
Sep 26, 2007	19.50	19.69	19.48	19.62	6,687	-0.10(-0.52%)
Sep 25, 2007	19.90	19.90	19.43	19.72	4,274	-0.08(-0.41%)
Sep 24, 2007	19.78	19.89	19.75	19.80	3,158	+0.29(+1.46%)
Sep 21, 2007	19.80	19.81	19.31	19.52	33,085	-0.13(-0.66%)
Sep 20, 2007	19.94	19.94	19.63	19.65	4,179	-0.27(-1.35%)
Sep 19, 2007	19.92	19.92	19.57	19.92	4,365	-0.03(-0.13%)
Sep 18, 2007	19.75	19.94	19.75	19.94	8,922	+0.08(+0.41%)
Sep 17, 2007	19.89	19.92	19.39	19.86	10,031	+0.18(+0.93%)
Sep 14, 2007	19.70	19.70	19.62	19.68	5,823	+0.06(+0.33%)
Sep 13, 2007	19.49	19.63	19.49	19.62	928	-0.01(-0.03%)
Sep 12, 2007	19.62	19.62	19.52	19.62	5,201	+0.01(+0.03%)
Sep 11, 2007	19.68	19.68	19.25	19.62	10,403	-0.22(-1.11%)
Sep 10, 2007	19.83	19.84	19.75	19.84	1,855	+0.03(+0.16%)
Sep 07, 2007	19.81	19.81	19.80	19.80	3,969	-0.01(-0.03%)
Sep 06, 2007	19.91	19.97	19.81	19.81	10,495	-0.05(-0.27%)
Sep 05, 2007	19.69	19.91	19.69	19.86	6,130	+0.08(+0.41%)
Sep 04, 2007	19.63	19.78	19.63	19.78	5,944	-0.11(-0.54%)
Aug 31, 2007	19.43	19.90	19.43	19.89	12,806	+0.38(+1.93%)
Aug 30, 2007	19.62	19.62	19.24	19.51	4,746	-0.19(-0.96%)
Aug 29, 2007	19.73	19.73	19.40	19.70	9,691	-0.16(-0.81%)
Aug 28, 2007	19.97	19.97	19.29	19.86	8,173	+0.01(+0.03%)
Aug 27, 2007	19.68	19.86	19.68	19.86	4,086	+0.43(+2.19%)
Aug 24, 2007	19.51	19.51	19.13	19.43	23,191	-0.13(-0.66%)
Aug 23, 2007	19.65	19.69	19.49	19.56	20,542	-0.08(-0.41%)
Aug 22, 2007	19.73	19.78	19.64	19.64	3,715	-0.07(-0.36%)
Aug 21, 2007	19.78	19.78	19.64	19.71	2,414	-0.14(-0.70%)
Aug 20, 2007	19.64	19.91	19.41	19.85	10,217	+0.09(+0.44%)
Aug 17, 2007	20.02	20.02	19.35	19.77	54,136	-0.15(-0.76%)
Aug 16, 2007	19.57	20.02	19.44	19.92	27,655	+0.06(+0.30%)
Aug 15, 2007	18.99	19.99	18.99	19.86	28,247	-0.09(-0.43%)
Aug 14, 2007	20.05	20.12	19.65	19.94	28,571	+0.30(+1.51%)
Aug 13, 2007	19.67	20.17	19.65	19.65	22,178	-0.20(-1.00%)
Aug 10, 2007	20.02	20.02	19.37	19.85	17,462	-0.06(-0.32%)
Aug 09, 2007	20.19	20.19	19.72	19.91	7,059	-0.09(-0.43%)
Aug 08, 2007	19.65	20.19	18.98	20.00	56,956	-0.13(-0.67%)
Aug 07, 2007	19.50	20.13	19.50	20.13	3,901	+0.44(+2.21%)
Aug 06, 2007	20.05	20.37	19.61	19.70	14,118	-0.17(-0.87%)
Aug 03, 2007	19.89	20.07	19.61	19.87	12,357	-0.14(-0.70%)
Aug 02, 2007	19.85	20.07	19.53	20.01	62,607	+0.09(+0.46%)
Aug 01, 2007	19.85	19.97	19.46	19.92	15,418	+0.27(+1.40%)
Jul 31, 2007	20.00	20.00	19.36	19.64	20,505	+0.01(+0.06%)
Jul 30, 2007	18.91	19.68	18.67	19.63	15,049	+0.41(+2.13%)
Jul 27, 2007	19.27	19.62	18.97	19.22	24,149	-0.45(-2.27%)
Jul 26, 2007	19.81	19.99	19.26	19.67	13,711	+0.03(+0.16%)
Jul 25, 2007	19.96	20.08	19.51	19.64	24,307	-0.44(-2.20%)
Jul 24, 2007	20.05	20.09	19.79	20.08	21,915	-0.01(-0.05%)
Jul 23, 2007	19.92	20.40	19.43	20.09	21,526	-0.17(-0.82%)
Jul 20, 2007	20.25	20.26	19.65	20.26	51,935	+0.34(+1.70%)
Jul 19, 2007	19.93	20.39	19.78	19.92	30,818	-0.01(-0.03%)
Jul 18, 2007	20.18	20.18	19.78	19.92	26,133	-0.08(-0.38%)
Jul 17, 2007	20.14	20.14	19.85	20.00	6,316	+0.00(+0.00%)
Jul 16, 2007	20.37	20.40	19.83	20.00	9,650	+0.22(+1.09%)
Jul 13, 2007	20.29	20.29	19.78	19.78	22,292	-0.08(-0.41%)
Jul 12, 2007	19.79	20.27	19.76	19.86	95,551	+0.00(+0.00%)
Jul 11, 2007	19.80	19.86	19.67	19.86	32,927	+0.08(+0.41%)
Jul 10, 2007	19.83	19.85	19.71	19.78	12,814	+0.02(+0.08%)
Jul 09, 2007	19.89	19.92	19.71	19.77	11,430	-0.12(-0.62%)
Jul 06, 2007	19.78	19.91	19.78	19.89	18,907	-0.03(-0.14%)
Jul 05, 2007	20.19	20.19	19.25	19.92	10,802	-0.05(-0.24%)
Jul 03, 2007	19.44	20.19	19.09	19.97	7,954	-0.09(-0.43%)
Jul 02, 2007	19.92	20.19	19.92	20.05	19,228	+0.14(+0.70%)
Jun 29, 2007	19.24	20.21	19.24	19.91	28,682	+0.68(+3.53%)
Jun 28, 2007	19.00	19.23	18.93	19.23	16,570	+0.20(+1.08%)
Jun 27, 2007	18.88	19.10	18.88	19.03	26,694	+0.08(+0.43%)
Jun 26, 2007	18.95	19.00	18.78	18.95	17,088	+0.00(+0.00%)
Jun 25, 2007	18.95	18.98	18.71	18.95	16,624	-0.16(-0.82%)
Jun 22, 2007	19.00	19.10	18.76	19.10	20,321	+0.22(+1.17%)
Jun 21, 2007	18.95	19.10	18.88	18.88	17,824	-0.06(-0.34%)
Jun 20, 2007	18.92	18.98	18.89	18.95	20,991	+0.03(+0.14%)
Jun 19, 2007	18.92	19.00	18.89	18.92	12,446	+0.05(+0.29%)
Jun 18, 2007	18.89	18.98	18.63	18.87	49,785	-0.03(-0.14%)
Jun 15, 2007	18.89	18.98	18.84	18.89	63,718	+0.00(+0.00%)
Jun 14, 2007	18.81	18.89	18.81	18.89	1,114	+0.00(+0.00%)
Jun 13, 2007	18.89	18.99	18.39	18.89	29,351	+0.02(+0.11%)
Jun 12, 2007	18.57	19.10	18.37	18.87	25,635	-0.01(-0.03%)
Jun 11, 2007	18.63	19.06	18.51	18.88	24,967	+0.10(+0.54%)
Jun 08, 2007	18.67	18.78	18.30	18.78	24,034	-0.01(-0.06%)
Jun 07, 2007	18.78	18.79	18.30	18.79	8,378	+0.32(+1.75%)
Jun 06, 2007	18.81	18.81	18.21	18.46	8,617	-0.35(-1.86%)
Jun 05, 2007	18.81	18.81	18.81	18.81	0	+0.00(+0.00%)
Jun 04, 2007	18.81	18.81	18.81	18.81	1,300	+0.00(+0.00%)
Jun 01, 2007	18.81	18.81	18.72	18.81	3,024	+0.00(+0.00%)
May 31, 2007	18.75	18.84	18.65	18.81	8,272	-0.03(-0.14%)
May 30, 2007	18.84	18.84	18.84	18.84	1,677	+0.19(+1.02%)
May 29, 2007	18.95	19.10	18.43	18.65	23,965	-0.30(-1.60%)
May 25, 2007	18.98	18.98	18.25	18.95	7,950	+0.11(+0.61%)
May 24, 2007	18.57	19.00	18.57	18.84	15,959	+0.26(+1.42%)
May 23, 2007	18.43	19.03	18.02	18.58	57,205	+0.30(+1.65%)
May 22, 2007	18.02	18.39	18.02	18.28	2,229	+0.51(+2.85%)
May 21, 2007	17.72	18.11	17.23	17.77	107,169	-0.29(-1.61%)
May 18, 2007	18.82	18.82	17.88	18.06	26,204	-0.40(-2.19%)
May 17, 2007	18.71	18.71	17.97	18.46	5,758	-0.25(-1.32%)
May 16, 2007	18.85	18.87	18.71	18.71	3,529	+0.05(+0.29%)
May 15, 2007	18.72	18.73	18.66	18.66	2,972	+0.07(+0.38%)
May 14, 2007	18.40	18.64	18.40	18.59	3,158	+0.23(+1.23%)
May 11, 2007	18.33	18.40	17.58	18.36	5,201	+0.30(+1.64%)
May 10, 2007	18.46	18.46	17.79	18.07	13,652	-0.45(-2.41%)
May 09, 2007	18.82	18.82	18.51	18.51	19,877	-0.19(-1.04%)
May 08, 2007	18.47	18.84	18.44	18.71	18,275	-0.10(-0.52%)
May 07, 2007	18.84	18.84	18.52	18.80	2,604	+0.12(+0.63%)
May 04, 2007	18.46	18.86	18.30	18.68	20,352	+0.11(+0.61%)
May 03, 2007	18.57	18.86	18.42	18.57	20,454	-0.20(-1.06%)
May 02, 2007	18.46	18.82	18.46	18.77	13,902	-0.09(-0.46%)
May 01, 2007	18.89	18.89	18.42	18.86	25,073	+0.02(+0.09%)
Apr 30, 2007	18.73	18.89	18.30	18.84	10,774	+0.11(+0.60%)
Apr 27, 2007	18.82	18.82	18.05	18.73	6,925	+0.04(+0.23%)
Apr 26, 2007	18.53	18.68	18.53	18.68	1,114	+0.13(+0.73%)
Apr 25, 2007	18.26	18.55	18.26	18.55	3,016	+0.03(+0.17%)
Apr 24, 2007	18.52	18.52	18.52	18.52	0	+0.00(+0.00%)
Apr 23, 2007	18.51	18.52	18.51	18.52	743	+0.01(+0.03%)
Apr 20, 2007	18.51	18.51	18.51	18.51	185	-0.01(-0.03%)
Apr 19, 2007	18.65	18.65	18.43	18.52	14,502	-0.08(-0.41%)
Apr 18, 2007	18.54	18.59	18.54	18.59	835	+0.01(+0.06%)
Apr 17, 2007	18.89	18.89	18.58	18.58	4,449	-0.26(-1.37%)
Apr 16, 2007	18.60	18.95	18.60	18.84	10,174	+0.22(+1.19%)
Apr 13, 2007	18.65	18.65	18.11	18.62	28,392	+0.04(+0.23%)
Apr 12, 2007	18.46	18.58	18.36	18.58	11,889	+0.49(+2.71%)
Apr 11, 2007	18.62	18.63	17.93	18.09	11,539	-0.85(-4.49%)
Apr 10, 2007	18.95	18.95	18.91	18.94	2,229	-0.01(-0.06%)
Apr 09, 2007	19.10	19.11	18.94	18.95	2,405	+0.05(+0.29%)
Apr 05, 2007	18.78	18.91	18.73	18.89	3,102	+0.12(+0.63%)
Apr 04, 2007	18.60	18.84	18.60	18.78	9,158	-0.02(-0.11%)
Apr 03, 2007	18.66	19.10	18.66	18.80	13,655	-0.04(-0.23%)
Apr 02, 2007	18.30	18.84	18.29	18.84	19,505	+0.56(+3.09%)
Mar 30, 2007	17.76	18.29	17.69	18.28	8,916	+0.78(+4.47%)
Mar 29, 2007	17.47	17.60	17.17	17.50	39,256	+0.27(+1.56%)
Mar 28, 2007	17.20	17.33	17.04	17.23	30,265	+0.02(+0.12%)
Mar 27, 2007	17.21	17.23	17.18	17.21	3,172	-0.01(-0.06%)
Mar 26, 2007	17.35	17.36	17.01	17.21	35,126	-0.19(-1.08%)
Mar 23, 2007	16.72	17.67	16.72	17.40	5,779	+0.54(+3.22%)
Mar 22, 2007	16.77	16.88	16.40	16.86	13,196	-0.04(-0.25%)
Mar 21, 2007	16.49	17.15	16.36	16.90	10,518	-0.40(-2.33%)
Mar 20, 2007	17.31	17.31	17.31	17.31	557	-0.02(-0.12%)
Mar 19, 2007	17.50	17.50	17.33	17.33	2,229	-0.32(-1.83%)
Mar 16, 2007	17.32	17.68	17.32	17.65	5,387	+0.36(+2.05%)
Mar 15, 2007	18.18	18.18	16.47	17.30	43,460	-0.47(-2.64%)
Mar 14, 2007	17.82	18.21	17.09	17.76	16,550	+0.22(+1.23%)
Mar 13, 2007	18.14	18.55	17.23	17.55	15,963	-0.59(-3.26%)
Mar 12, 2007	18.14	18.53	17.46	18.14	10,031	-0.02(-0.12%)
Mar 09, 2007	17.88	18.30	17.43	18.16	49,050	-0.03(-0.18%)
Mar 08, 2007	18.30	18.30	18.10	18.19	1,803	-0.24(-1.31%)
Mar 07, 2007	18.46	18.46	18.25	18.44	5,316	-0.01(-0.03%)
Mar 06, 2007	18.11	18.49	18.02	18.44	2,892	+0.03(+0.18%)
Mar 05, 2007	18.20	18.41	18.14	18.41	6,316	-0.16(-0.87%)
Mar 02, 2007	18.57	18.57	18.57	18.57	3,158	+0.03(+0.15%)
Mar 01, 2007	18.57	18.57	18.24	18.54	3,343	-0.16(-0.86%)
Feb 28, 2007	18.68	18.71	18.23	18.71	8,545	+0.27(+1.46%)
Feb 27, 2007	18.05	18.44	18.04	18.44	6,975	-0.13(-0.72%)
Feb 26, 2007	18.17	19.09	18.17	18.57	28,218	-0.47(-2.46%)
Feb 23, 2007	18.82	19.11	18.74	19.04	20,662	+0.19(+1.03%)
Feb 22, 2007	18.57	18.92	18.21	18.85	20,811	+0.29(+1.54%)
Feb 21, 2007	17.48	18.56	16.98	18.56	45,780	+0.90(+5.12%)
Feb 20, 2007	17.26	17.66	17.26	17.66	20,759	+0.16(+0.92%)
Feb 16, 2007	17.23	17.50	17.23	17.50	38,740	+0.24(+1.40%)
Feb 15, 2007	17.17	17.36	17.11	17.25	10,802	+0.03(+0.16%)
Feb 14, 2007	16.96	17.23	16.96	17.23	17,900	+0.27(+1.59%)
Feb 13, 2007	16.80	17.09	16.20	16.96	36,408	+0.00(+0.00%)
Feb 12, 2007	16.94	16.96	16.94	16.96	928	+0.01(+0.06%)
Feb 09, 2007	16.88	16.95	16.80	16.95	4,252	+0.01(+0.03%)
Feb 08, 2007	16.93	16.96	16.78	16.94	15,418	+0.06(+0.35%)
Feb 07, 2007	16.15	16.89	16.15	16.88	5,253	+0.11(+0.67%)
Feb 06, 2007	16.82	16.82	16.32	16.77	3,197	-0.04(-0.22%)
Feb 05, 2007	16.67	16.81	16.39	16.81	11,231	-0.01(-0.06%)
Feb 02, 2007	16.36	16.89	16.36	16.82	8,565	-0.13(-0.76%)
Feb 01, 2007	16.13	16.96	16.13	16.95	8,192	-0.01(-0.06%)
Jan 31, 2007	16.93	16.96	16.78	16.96	1,805	+0.00(+0.00%)
Jan 30, 2007	16.74	17.12	16.71	16.96	8,545	+0.16(+0.96%)
Jan 29, 2007	16.48	16.82	16.45	16.80	4,746	+0.32(+1.96%)
Jan 26, 2007	16.50	16.69	16.06	16.47	41,935	-0.24(-1.42%)
Jan 25, 2007	16.52	16.74	16.30	16.71	27,751	-0.04(-0.23%)
Jan 24, 2007	16.80	16.80	16.32	16.75	11,201	-0.05(-0.29%)
Jan 23, 2007	16.70	16.80	16.29	16.80	31,064	+0.01(+0.06%)
Jan 22, 2007	16.96	16.96	16.30	16.78	47,498	-1.63(-8.83%)
Jan 19, 2007	18.36	18.52	18.22	18.41	81,245	+0.11(+0.59%)
Jan 18, 2007	18.30	18.30	18.25	18.30	30,984	+0.02(+0.13%)
Jan 17, 2007	18.31	18.36	18.28	18.28	19,698	-0.09(-0.51%)
Jan 16, 2007	18.51	18.51	18.25	18.37	25,626	+0.08(+0.41%)
Jan 12, 2007	18.23	18.36	18.14	18.30	18,979	+0.05(+0.27%)
Jan 11, 2007	18.25	18.25	18.01	18.25	9,667	+0.16(+0.89%)
Jan 10, 2007	18.25	18.25	18.08	18.09	10,258	-0.16(-0.88%)
Jan 09, 2007	17.86	18.25	17.78	18.25	14,783	+0.65(+3.67%)
Jan 08, 2007	17.62	17.71	17.60	17.60	9,572	-0.02(-0.12%)
Jan 05, 2007	17.71	17.87	17.56	17.62	11,147	-0.14(-0.79%)
Jan 04, 2007	17.69	17.76	17.50	17.76	20,988	+0.24(+1.35%)
Jan 03, 2007	17.71	17.71	17.42	17.53	20,635	-0.18(-1.00%)
Dec 29, 2006	17.64	17.71	17.55	17.70	7,800	+0.17(+0.98%)
Dec 28, 2006	17.55	17.68	17.07	17.53	11,989	+0.27(+1.56%)
Dec 27, 2006	17.23	17.42	17.16	17.26	7,544	+0.12(+0.72%)
Dec 26, 2006	17.28	17.39	16.90	17.14	24,777	-0.18(-1.06%)
Dec 22, 2006	17.08	17.69	17.08	17.32	17,781	+0.24(+1.42%)
Dec 21, 2006	17.44	17.44	16.82	17.08	103,452	-0.36(-2.07%)
Dec 20, 2006	17.47	18.18	17.05	17.44	64,769	+0.13(+0.78%)
Dec 19, 2006	17.48	17.49	17.23	17.31	4,519	-0.04(-0.25%)
Dec 18, 2006	17.31	17.49	17.31	17.35	1,292	-0.15(-0.83%)
Dec 15, 2006	17.49	17.50	17.36	17.50	2,271	+0.00(+0.00%)
Dec 14, 2006	17.28	17.50	17.28	17.50	8,545	+0.08(+0.43%)
Dec 13, 2006	17.43	17.43	17.41	17.42	1,300	+0.03(+0.17%)
Dec 12, 2006	17.20	17.42	17.20	17.39	4,458	+0.11(+0.64%)
Dec 11, 2006	17.36	17.36	17.23	17.28	3,356	+0.00(+0.00%)
Dec 08, 2006	17.24	17.28	16.64	17.28	8,179	+0.03(+0.16%)
Dec 07, 2006	17.25	17.35	17.24	17.25	6,130	+0.04(+0.25%)
Dec 06, 2006	17.20	17.50	16.76	17.21	11,461	+0.02(+0.09%)
Dec 05, 2006	17.21	17.39	16.93	17.19	15,730	+0.11(+0.63%)
Dec 04, 2006	16.74	17.27	16.74	17.09	10,598	+0.44(+2.65%)
Dec 01, 2006	16.36	16.96	16.36	16.64	11,428	+0.32(+1.98%)
Nov 30, 2006	16.42	16.42	16.32	16.32	1,671	+0.07(+0.43%)
Nov 29, 2006	16.28	16.28	16.20	16.25	3,715	+0.11(+0.70%)
Nov 28, 2006	16.01	16.14	16.01	16.14	2,236	-0.09(-0.53%)
Nov 27, 2006	16.34	16.36	16.16	16.22	4,363	-0.06(-0.36%)
Nov 24, 2006	16.15	16.28	16.01	16.28	5,015	+0.21(+1.31%)
Nov 22, 2006	16.10	16.15	15.89	16.07	7,386	+0.09(+0.57%)
Nov 21, 2006	15.99	16.10	15.98	15.98	3,158	+0.11(+0.68%)
Nov 20, 2006	15.53	15.97	15.46	15.87	8,801	+0.48(+3.11%)
Nov 17, 2006	15.34	15.40	15.34	15.40	10,975	+0.05(+0.32%)
Nov 16, 2006	15.35	15.37	15.34	15.35	14,881	+0.01(+0.04%)
Nov 15, 2006	15.34	15.34	15.21	15.34	9,786	+0.00(+0.00%)
Nov 14, 2006	15.34	15.34	15.28	15.34	1,122	+0.00(+0.00%)
Nov 13, 2006	15.39	15.40	15.24	15.34	1,300	-0.05(-0.35%)
Nov 10, 2006	14.74	15.40	14.74	15.40	13,300	+0.85(+5.81%)
Nov 09, 2006	14.55	14.55	14.55	14.55	371	+0.26(+1.81%)
Nov 08, 2006	14.36	14.45	14.08	14.29	7,869	-0.17(-1.15%)
Nov 07, 2006	14.46	14.46	14.34	14.46	555	+0.12(+0.83%)
Nov 06, 2006	14.80	14.91	14.24	14.34	13,063	-0.46(-3.13%)
Nov 03, 2006	14.80	14.97	14.80	14.80	9,749	+0.03(+0.18%)
Nov 02, 2006	14.80	14.81	14.78	14.78	15,582	-0.03(-0.18%)
Nov 01, 2006	14.03	15.07	14.03	14.80	10,009	-0.12(-0.83%)
Oct 31, 2006	15.06	15.06	14.93	14.93	12,444	-0.06(-0.43%)
Oct 30, 2006	15.02	15.07	14.96	14.99	18,756	-0.07(-0.46%)
Oct 27, 2006	14.81	15.06	14.77	15.06	17,164	+0.09(+0.61%)
Oct 26, 2006	14.99	14.99	14.75	14.97	3,158	+0.06(+0.43%)
Oct 25, 2006	14.93	15.02	14.75	14.91	2,600	+0.08(+0.51%)
Oct 24, 2006	14.92	14.92	14.83	14.83	5,017	-0.08(-0.54%)
Oct 23, 2006	14.89	14.96	14.75	14.91	14,926	-0.11(-0.72%)
Oct 20, 2006	15.06	15.06	15.02	15.02	371	-0.02(-0.14%)
Oct 19, 2006	15.10	15.12	14.90	15.04	11,240	-0.03(-0.21%)
Oct 18, 2006	15.07	15.07	14.88	15.07	18,669	+0.16(+1.08%)
Oct 17, 2006	14.78	14.91	14.78	14.91	8,545	+0.13(+0.87%)
Oct 16, 2006	14.78	14.78	14.66	14.78	2,414	+0.01(+0.04%)
Oct 13, 2006	14.80	15.06	14.76	14.78	7,857	-0.26(-1.75%)
Oct 12, 2006	14.86	15.04	14.71	15.04	8,177	+0.17(+1.16%)
Oct 11, 2006	14.96	15.07	14.69	14.87	7,059	-0.12(-0.79%)
Oct 10, 2006	14.99	14.99	14.99	14.99	0	+0.00(+0.00%)
Oct 09, 2006	15.07	15.13	14.79	14.99	1,486	+0.02(+0.14%)
Oct 06, 2006	14.67	14.96	14.67	14.96	3,390	+0.00(+0.00%)
Oct 05, 2006	14.76	14.96	14.32	14.96	20,341	+0.22(+1.46%)
Oct 04, 2006	14.66	14.80	14.56	14.75	7,369	+0.09(+0.62%)
Oct 03, 2006	14.52	14.72	14.51	14.66	32,698	+0.01(+0.04%)