Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.21	20.53	19.82	20.06	17,141	-0.08(-0.38%)
Dec 28, 2007	20.00	20.14	20.00	20.14	3,103	+0.11(+0.54%)
Dec 27, 2007	19.94	20.03	19.94	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.67	20.21	19.60	20.11	9,872	+0.44(+2.24%)
Dec 24, 2007	19.67	19.67	19.67	19.67	3,649	+0.31(+1.60%)
Dec 21, 2007	18.67	19.67	18.57	19.36	14,555	+0.38(+2.01%)
Dec 20, 2007	19.70	19.70	18.81	18.98	18,172	-0.34(-1.75%)
Dec 19, 2007	20.16	20.16	19.24	19.32	132,014	-0.30(-1.53%)
Dec 18, 2007	19.62	19.89	19.56	19.62	10,177	+0.19(+0.95%)
Dec 17, 2007	19.11	19.51	19.11	19.43	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.08	19.09	2,569	-0.24(-1.24%)
Dec 13, 2007	19.29	19.33	19.21	19.33	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.43	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.39	19.39	19.35	19.35	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.67	19.48	19.48	3,853	-0.01(-0.03%)
Dec 07, 2007	19.67	19.78	19.49	19.49	4,692	-0.31(-1.54%)
Dec 06, 2007	20.00	20.00	19.75	19.79	19,451	-0.05(-0.27%)
Dec 05, 2007	19.64	19.98	19.64	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	19.99	19.62	19.93	2,385	-0.11(-0.57%)
Dec 03, 2007	19.51	20.05	19.51	20.05	550	-0.01(-0.03%)
Nov 30, 2007	20.05	20.05	20.05	20.05	917	+0.00(+0.00%)
Nov 29, 2007	19.89	20.05	19.89	20.05	2,018	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.49	19.76	1,835	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.70	19.94	3,484	-0.11(-0.54%)
Nov 26, 2007	20.06	20.21	19.66	20.05	3,486	+0.04(+0.22%)
Nov 23, 2007	19.81	20.03	19.81	20.00	2,569	+0.17(+0.88%)
Nov 21, 2007	19.88	19.89	19.66	19.83	3,433	+0.08(+0.39%)
Nov 20, 2007	19.75	19.84	19.73	19.75	2,569	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.65	19.75	5,508	+0.04(+0.19%)
Nov 16, 2007	19.70	20.05	19.64	19.72	4,037	+0.38(+1.94%)
Nov 15, 2007	19.34	19.34	19.34	19.34	183	+0.58(+3.11%)
Nov 14, 2007	18.87	19.01	18.76	18.76	2,936	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.94	19.06	4,747	-0.29(-1.49%)
Nov 12, 2007	19.57	19.79	19.35	19.35	4,659	-0.63(-3.16%)
Nov 09, 2007	19.53	19.98	19.53	19.98	4,378	+0.63(+3.24%)
Nov 08, 2007	19.21	19.36	19.21	19.35	2,202	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.34	19.35	3,523	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.49	19.51	10,918	-0.59(-2.93%)
Nov 05, 2007	19.61	20.10	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.59	19.59	4,973	-0.56(-2.79%)
Nov 01, 2007	20.15	20.15	20.15	20.15	183	+0.13(+0.67%)
Oct 31, 2007	19.62	20.16	19.62	20.02	3,804	-0.14(-0.72%)
Oct 30, 2007	19.74	20.16	19.74	20.16	4,037	+0.76(+3.93%)
Oct 29, 2007	19.53	19.53	19.21	19.40	12,001	-0.15(-0.75%)
Oct 26, 2007	19.88	19.88	19.21	19.55	11,926	-0.07(-0.36%)
Oct 25, 2007	19.81	19.81	19.62	19.62	3,009	-0.38(-1.91%)
Oct 24, 2007	19.75	20.16	19.75	20.00	8,349	+0.25(+1.24%)
Oct 23, 2007	19.75	19.75	19.64	19.75	6,510	+0.14(+0.69%)
Oct 22, 2007	19.54	19.69	19.43	19.62	3,119	-0.13(-0.64%)
Oct 19, 2007	19.63	19.74	19.53	19.74	1,835	-0.03(-0.17%)
Oct 18, 2007	19.32	19.88	19.32	19.78	3,853	-0.11(-0.55%)
Oct 17, 2007	19.66	20.05	19.66	19.88	3,082	+0.30(+1.53%)
Oct 16, 2007	19.54	19.74	19.54	19.58	4,569	-0.36(-1.80%)
Oct 15, 2007	19.05	19.94	19.05	19.94	3,675	+0.36(+1.84%)
Oct 12, 2007	19.58	19.76	19.58	19.58	1,468	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.67	19.67	1,468	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,037	+0.04(+0.22%)
Oct 09, 2007	19.68	19.74	19.45	19.45	1,715	-0.31(-1.57%)
Oct 08, 2007	19.07	19.76	19.07	19.76	2,018	+0.69(+3.63%)
Oct 05, 2007	19.04	19.07	19.04	19.07	1,106	+0.27(+1.45%)
Oct 04, 2007	19.04	19.15	18.77	18.80	20,791	-0.25(-1.29%)
Oct 03, 2007	18.60	19.05	18.56	19.05	5,352	+0.05(+0.26%)
Oct 02, 2007	18.51	19.15	18.51	19.00	6,663	-0.35(-1.80%)
Oct 01, 2007	20.16	20.16	19.26	19.35	12,564	-0.73(-3.62%)
Sep 28, 2007	19.81	20.07	19.80	20.07	1,468	+0.30(+1.50%)
Sep 27, 2007	19.99	19.99	19.78	19.78	2,202	-0.09(-0.44%)
Sep 26, 2007	19.74	19.93	19.72	19.86	6,606	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,222	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	19.99	20.05	3,119	+0.29(+1.46%)
Sep 21, 2007	20.05	20.05	19.55	19.76	32,682	-0.13(-0.66%)
Sep 20, 2007	20.19	20.19	19.87	19.89	4,128	-0.27(-1.35%)
Sep 19, 2007	20.16	20.16	19.81	20.16	4,312	-0.03(-0.13%)
Sep 18, 2007	19.99	20.19	19.99	20.19	8,813	+0.08(+0.41%)
Sep 17, 2007	20.14	20.16	19.63	20.11	9,909	+0.19(+0.93%)
Sep 14, 2007	19.94	19.94	19.86	19.92	5,752	+0.07(+0.33%)
Sep 13, 2007	19.73	19.87	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.86	19.86	19.76	19.86	5,138	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,276	-0.22(-1.11%)
Sep 10, 2007	20.07	20.08	19.99	20.08	1,833	+0.03(+0.16%)
Sep 07, 2007	20.05	20.05	20.05	20.05	3,921	-0.01(-0.03%)
Sep 06, 2007	20.16	20.21	20.05	20.05	10,368	-0.05(-0.27%)
Sep 05, 2007	19.93	20.16	19.93	20.11	6,055	+0.08(+0.41%)
Sep 04, 2007	19.87	20.03	19.87	20.03	5,872	-0.11(-0.54%)
Aug 31, 2007	19.67	20.14	19.67	20.14	12,651	+0.38(+1.93%)
Aug 30, 2007	19.86	19.86	19.48	19.75	4,688	-0.19(-0.96%)
Aug 29, 2007	19.97	19.97	19.63	19.94	9,573	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.53	20.11	8,074	+0.01(+0.03%)
Aug 27, 2007	19.92	20.11	19.92	20.10	4,037	+0.43(+2.19%)
Aug 24, 2007	19.75	19.75	19.37	19.67	22,909	-0.13(-0.66%)
Aug 23, 2007	19.89	19.93	19.73	19.80	20,292	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.88	19.88	3,670	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.88	19.96	2,385	-0.14(-0.71%)
Aug 20, 2007	19.88	20.15	19.64	20.10	10,092	+0.09(+0.44%)
Aug 17, 2007	20.27	20.27	19.59	20.01	53,477	-0.15(-0.76%)
Aug 16, 2007	19.81	20.27	19.68	20.16	27,318	+0.06(+0.30%)
Aug 15, 2007	19.22	20.24	19.22	20.10	27,904	-0.09(-0.43%)
Aug 14, 2007	20.29	20.36	19.89	20.19	28,223	+0.30(+1.51%)
Aug 13, 2007	19.91	20.42	19.89	19.89	21,909	-0.20(-1.00%)
Aug 10, 2007	20.27	20.27	19.61	20.09	17,249	-0.07(-0.32%)
Aug 09, 2007	20.43	20.43	19.97	20.16	6,973	-0.09(-0.43%)
Aug 08, 2007	19.89	20.43	19.21	20.24	56,263	-0.14(-0.67%)
Aug 07, 2007	19.74	20.38	19.74	20.38	3,853	+0.44(+2.21%)
Aug 06, 2007	20.30	20.62	19.85	19.94	13,946	-0.17(-0.87%)
Aug 03, 2007	20.14	20.32	19.85	20.11	12,206	-0.14(-0.70%)
Aug 02, 2007	20.10	20.32	19.77	20.26	61,845	+0.09(+0.46%)
Aug 01, 2007	20.10	20.22	19.70	20.16	15,231	+0.28(+1.40%)
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%)