Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.24	12.24	11.99	12.05	13,941	+0.25(+2.08%)
May 27, 2004	11.99	11.99	11.80	11.80	1,650	-0.17(-1.46%)
May 26, 2004	11.96	11.98	11.68	11.98	1,284	+0.02(+0.18%)
May 25, 2004	12.01	12.02	11.49	11.95	15,959	+0.01(+0.05%)
May 24, 2004	11.93	12.07	11.70	11.95	251,868	+0.20(+1.67%)
May 21, 2004	11.75	11.75	11.75	11.75	550	+0.00(+0.00%)
May 20, 2004	11.75	11.75	11.75	11.75	1,650	+0.01(+0.05%)
May 19, 2004	12.31	12.31	11.71	11.75	32,102	+0.66(+5.95%)
May 18, 2004	10.91	11.88	10.91	11.09	10,456	-0.12(-1.07%)
May 17, 2004	10.79	11.28	10.64	11.21	27,516	+0.22(+2.03%)
May 14, 2004	11.28	11.28	10.98	10.98	13,941	-0.06(-0.54%)
May 13, 2004	10.36	11.15	10.36	11.04	19,811	+0.74(+7.20%)
May 12, 2004	10.13	10.30	9.594	10.30	15,042	+0.22(+2.22%)
May 11, 2004	9.976	10.08	9.431	10.08	20,545	+0.10(+1.04%)
May 10, 2004	9.927	10.07	9.927	9.976	10,639	-0.15(-1.51%)
May 07, 2004	9.692	10.13	9.687	10.13	4,219	+0.21(+2.09%)
May 06, 2004	9.778	9.921	9.757	9.921	15,409	+0.14(+1.39%)
May 05, 2004	9.763	9.785	9.763	9.785	366	+0.16(+1.70%)
May 04, 2004	9.654	9.654	9.540	9.621	21,096	+0.02(+0.17%)
May 03, 2004	9.551	9.785	9.551	9.605	3,668	-0.12(-1.23%)
Apr 30, 2004	9.736	9.758	9.668	9.725	9,722	+0.05(+0.51%)
Apr 29, 2004	9.545	9.677	9.545	9.676	36,872	+0.02(+0.24%)
Apr 28, 2004	9.539	9.671	9.431	9.653	13,207	-0.02(-0.18%)
Apr 27, 2004	9.355	9.671	9.354	9.671	2,201	+0.14(+1.43%)
Apr 26, 2004	9.540	9.540	9.502	9.534	4,035	+0.13(+1.33%)
Apr 23, 2004	9.349	9.409	9.349	9.409	917	-0.02(-0.23%)
Apr 22, 2004	9.540	9.540	9.305	9.431	6,420	-0.11(-1.14%)
Apr 21, 2004	9.267	9.540	9.256	9.540	53,015	+0.27(+2.88%)
Apr 20, 2004	9.333	9.589	9.213	9.273	65,489	-0.38(-3.90%)
Apr 19, 2004	9.649	9.649	9.649	9.649	917	+0.00(+0.00%)
Apr 16, 2004	9.540	9.676	9.273	9.649	7,521	-0.09(-0.90%)
Apr 15, 2004	9.736	9.736	9.736	9.736	183	+0.20(+2.12%)
Apr 14, 2004	9.540	9.600	9.534	9.534	2,935	+0.00(+0.00%)
Apr 13, 2004	9.540	9.725	9.305	9.534	4,952	-0.28(-2.83%)
Apr 12, 2004	9.812	9.812	9.801	9.812	2,935	-0.05(-0.55%)
Apr 08, 2004	9.812	9.889	9.763	9.867	4,586	-0.05(-0.55%)
Apr 07, 2004	9.807	9.921	9.692	9.921	10,272	+0.12(+1.22%)
Apr 06, 2004	9.431	9.856	9.431	9.801	8,438	+0.21(+2.16%)
Apr 05, 2004	8.995	9.621	8.602	9.594	8,988	-0.16(-1.68%)
Apr 02, 2004	9.807	9.807	9.502	9.758	1,650	+0.22(+2.29%)
Apr 01, 2004	9.033	9.812	9.033	9.540	10,089	-0.11(-1.13%)
Mar 31, 2004	8.695	9.649	8.695	9.649	21,462	+1.09(+12.74%)
Mar 30, 2004	8.177	8.689	8.122	8.558	29,350	+0.39(+4.74%)
Mar 29, 2004	8.101	8.177	8.101	8.171	5,503	+0.21(+2.60%)
Mar 26, 2004	7.964	7.964	7.964	7.964	0	+0.00(+0.00%)
Mar 25, 2004	7.932	8.095	7.932	7.964	5,686	+0.04(+0.48%)
Mar 24, 2004	7.921	7.937	7.921	7.926	2,017	-0.09(-1.09%)
Mar 23, 2004	8.122	8.122	8.013	8.013	11,923	-0.11(-1.34%)
Mar 22, 2004	8.122	8.122	8.068	8.122	1,100	-0.03(-0.33%)
Mar 19, 2004	7.643	8.177	7.643	8.150	9,905	-0.01(-0.07%)
Mar 18, 2004	7.959	8.166	7.850	8.155	35,771	+0.29(+3.67%)
Mar 17, 2004	8.177	8.259	7.866	7.866	7,704	-0.31(-3.80%)
Mar 16, 2004	8.259	8.259	8.177	8.177	2,201	+0.08(+1.01%)
Mar 15, 2004	7.904	8.313	7.904	8.095	15,042	+0.09(+1.09%)
Mar 12, 2004	7.948	8.013	7.904	8.008	20,729	+0.16(+2.01%)
Mar 11, 2004	7.959	7.959	7.632	7.850	11,556	-0.14(-1.71%)
Mar 10, 2004	7.980	7.986	7.921	7.986	5,503	+0.07(+0.83%)
Mar 09, 2004	7.893	7.986	7.893	7.921	20,912	+0.03(+0.41%)
Mar 08, 2004	7.757	7.888	7.757	7.888	550	+0.10(+1.33%)
Mar 05, 2004	7.632	7.784	7.534	7.784	6,420	+0.15(+2.00%)
Mar 04, 2004	7.741	7.741	7.632	7.632	5,319	+0.00(+0.00%)
Mar 03, 2004	7.626	7.632	7.626	7.632	2,017	+0.11(+1.45%)
Mar 02, 2004	7.632	7.632	7.452	7.523	3,668	-0.11(-1.43%)
Mar 01, 2004	7.637	7.637	7.632	7.632	1,834	-0.22(-2.78%)
Feb 27, 2004	7.310	7.877	7.310	7.850	7,521	-0.05(-0.62%)
Feb 26, 2004	7.942	7.942	7.899	7.899	8,254	+0.02(+0.21%)
Feb 25, 2004	7.637	7.948	7.637	7.883	2,017	+0.19(+2.41%)
Feb 24, 2004	7.697	7.697	7.686	7.697	48,795	+0.00(+0.00%)
Feb 23, 2004	7.697	7.877	7.697	7.697	17,427	-0.01(-0.07%)
Feb 20, 2004	7.986	7.986	7.703	7.703	11,373	-0.23(-2.89%)
Feb 19, 2004	7.893	7.986	7.877	7.932	8,438	+0.05(+0.69%)
Feb 18, 2004	7.915	8.062	7.795	7.877	45,677	-0.20(-2.50%)
Feb 17, 2004	7.768	8.095	7.768	8.079	50,630	+0.39(+5.11%)
Feb 13, 2004	7.686	7.686	7.686	7.686	5,503	-0.05(-0.70%)
Feb 12, 2004	7.855	7.866	7.741	7.741	40,907	-0.19(-2.41%)
Feb 11, 2004	7.981	8.095	7.904	7.932	19,628	-0.05(-0.61%)
Feb 10, 2004	7.953	8.095	7.915	7.981	43,476	-0.02(-0.27%)
Feb 09, 2004	7.741	8.313	7.741	8.002	81,265	+0.28(+3.67%)
Feb 06, 2004	7.714	7.719	7.714	7.719	5,503	+0.06(+0.78%)
Feb 05, 2004	7.654	7.659	7.654	7.659	4,035	-0.02(-0.28%)
Feb 04, 2004	7.681	7.681	7.681	7.681	0	+0.00(+0.00%)
Feb 03, 2004	7.686	7.686	7.681	7.681	2,017	-0.06(-0.77%)
Feb 02, 2004	7.741	7.741	7.741	7.741	0	+0.00(+0.00%)
Jan 30, 2004	7.577	7.741	7.577	7.741	11,740	+0.03(+0.35%)
Jan 29, 2004	7.768	7.768	7.686	7.714	15,225	-0.03(-0.35%)
Jan 28, 2004	7.741	7.741	7.643	7.741	19,078	+0.03(+0.35%)
Jan 27, 2004	7.359	7.768	7.359	7.714	46,044	-0.05(-0.70%)
Jan 26, 2004	7.741	7.768	7.632	7.768	42,558	+0.08(+1.06%)
Jan 23, 2004	7.686	7.686	7.686	7.686	0	+0.00(+0.00%)
Jan 22, 2004	7.686	7.686	7.686	7.686	9,172	+0.04(+0.57%)
Jan 21, 2004	7.632	7.643	7.632	7.643	57,050	+0.01(+0.14%)
Jan 20, 2004	7.632	7.632	7.632	7.632	183	+0.00(+0.00%)
Jan 16, 2004	7.621	7.686	7.621	7.632	15,042	+0.27(+3.70%)
Jan 15, 2004	7.626	7.626	7.294	7.359	76,868	-0.27(-3.57%)
Jan 14, 2004	7.632	7.632	7.632	7.632	917	-0.27(-3.45%)
Jan 13, 2004	7.904	7.904	7.904	7.904	0	+0.00(+0.00%)
Jan 12, 2004	7.708	7.904	7.703	7.904	6,393	+0.27(+3.58%)
Jan 09, 2004	7.631	7.631	7.631	7.631	0	+0.00(+0.00%)
Jan 08, 2004	7.631	7.631	7.631	7.631	0	+0.00(+0.00%)
Jan 07, 2004	7.545	7.631	7.250	7.631	24,948	-0.08(-1.07%)
Jan 05, 2004	7.823	7.823	7.675	7.714	7,521	-0.11(-1.39%)
Jan 02, 2004	7.823	7.823	7.823	7.823	366	+0.00(+0.00%)
Dec 31, 2003	7.823	7.823	7.823	7.823	0	+0.00(+0.00%)
Dec 30, 2003	7.823	7.823	7.823	7.823	1,467	+0.29(+3.91%)
Dec 29, 2003	7.632	7.632	7.528	7.528	4,586	-0.10(-1.36%)
Dec 26, 2003	7.632	7.632	7.632	7.632	0	+0.00(+0.00%)
Dec 24, 2003	7.632	7.632	7.632	7.632	0	+0.00(+0.00%)
Dec 23, 2003	7.632	7.632	7.632	7.632	733	+0.00(+0.00%)
Dec 22, 2003	7.577	7.632	7.436	7.632	10,283	+0.14(+1.82%)
Dec 19, 2003	7.032	7.605	6.950	7.495	48,429	+0.59(+8.61%)
Dec 18, 2003	6.945	7.114	6.880	6.901	13,299	+0.02(+0.22%)
Dec 17, 2003	6.924	6.924	6.886	6.886	1,650	-0.05(-0.69%)
Dec 16, 2003	6.934	6.934	6.934	6.934	0	+0.00(+0.00%)
Dec 15, 2003	6.934	6.934	6.934	6.934	183	-0.02(-0.24%)
Dec 12, 2003	6.950	6.950	6.945	6.950	3,852	+0.00(+0.00%)
Dec 11, 2003	6.967	6.967	6.950	6.950	6,603	-0.03(-0.39%)
Dec 10, 2003	6.989	7.032	6.978	6.978	2,935	+0.03(+0.39%)
Dec 09, 2003	6.885	6.950	6.885	6.950	4,035	-0.03(-0.47%)
Dec 08, 2003	6.939	6.983	6.901	6.983	155,633	+0.04(+0.63%)
Dec 05, 2003	6.939	6.939	6.939	6.939	366	+0.00(+0.00%)
Dec 04, 2003	6.896	6.939	6.896	6.939	5,503	+0.06(+0.87%)
Dec 03, 2003	6.923	6.967	6.880	6.880	25,498	-0.04(-0.62%)
Dec 02, 2003	6.923	6.923	6.923	6.923	366	-0.03(-0.40%)
Dec 01, 2003	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
Nov 28, 2003	6.923	6.950	6.923	6.950	4,586	+0.11(+1.59%)
Nov 26, 2003	6.841	6.841	6.841	6.841	0	+0.00(+0.00%)
Nov 25, 2003	6.841	6.841	6.841	6.841	0	+0.00(+0.00%)
Nov 24, 2003	6.847	6.847	6.841	6.841	1,632	+0.03(+0.40%)
Nov 21, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Nov 20, 2003	6.814	6.896	6.814	6.814	3,118	-0.11(-1.57%)
Nov 19, 2003	6.950	6.950	6.923	6.923	2,935	+0.05(+0.79%)
Nov 18, 2003	6.918	6.923	6.836	6.869	9,172	+0.03(+0.40%)
Nov 17, 2003	6.760	6.847	6.760	6.841	10,272	+0.06(+0.88%)
Nov 14, 2003	6.754	6.781	6.721	6.781	5,077	-0.03(-0.48%)
Nov 13, 2003	6.760	6.814	6.760	6.814	15,409	+0.00(+0.00%)
Nov 12, 2003	6.814	6.814	6.786	6.814	2,825	+0.13(+1.95%)
Nov 11, 2003	6.684	6.684	6.684	6.684	0	+0.00(+0.00%)
Nov 10, 2003	6.683	6.732	6.683	6.684	6,787	-0.08(-1.12%)
Nov 07, 2003	6.760	6.760	6.760	6.760	1,834	+0.10(+1.47%)
Nov 06, 2003	6.661	6.661	6.661	6.661	183	-0.02(-0.24%)
Nov 05, 2003	6.634	6.700	6.634	6.678	8,438	+0.00(+0.00%)
Nov 04, 2003	6.678	6.678	6.678	6.678	183	+0.00(+0.00%)
Nov 03, 2003	6.678	6.678	6.678	6.678	917	-0.05(-0.73%)
Oct 31, 2003	6.623	6.727	6.623	6.727	4,952	+0.10(+1.56%)
Oct 30, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 29, 2003	6.536	6.623	6.536	6.623	2,568	+0.00(+0.00%)
Oct 28, 2003	6.596	6.623	6.596	6.623	4,586	+0.03(+0.41%)
Oct 27, 2003	6.460	6.596	6.460	6.596	4,769	+0.00(+0.00%)
Oct 24, 2003	6.596	6.601	6.596	6.596	3,485	-0.03(-0.41%)
Oct 23, 2003	6.623	6.705	6.569	6.623	11,556	+0.22(+3.40%)
Oct 22, 2003	6.405	6.405	6.405	6.405	183	-0.26(-3.92%)
Oct 21, 2003	6.460	6.667	6.460	6.667	3,852	+0.19(+2.95%)
Oct 20, 2003	6.548	6.623	6.476	6.476	7,154	-0.15(-2.22%)
Oct 17, 2003	6.530	6.623	6.530	6.623	9,905	+0.00(+0.01%)
Oct 16, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 15, 2003	6.623	6.623	6.623	6.623	0	+0.00(+0.00%)
Oct 14, 2003	6.269	6.623	6.269	6.623	31,919	+0.35(+5.64%)
Oct 13, 2003	6.133	6.269	6.133	6.269	10,639	+0.19(+3.14%)
Oct 10, 2003	6.024	6.078	6.024	6.078	366	+0.00(+0.00%)
Oct 09, 2003	6.187	6.214	6.062	6.078	2,384	-0.11(-1.76%)
Oct 08, 2003	6.149	6.187	5.942	6.187	2,017	-0.02(-0.26%)
Oct 07, 2003	6.204	6.204	6.204	6.204	183	+0.00(+0.00%)
Oct 06, 2003	6.203	6.204	6.203	6.204	733	+0.10(+1.70%)
Oct 03, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Oct 02, 2003	6.100	6.100	6.100	6.100	0	+0.00(+0.00%)
Oct 01, 2003	6.089	6.100	6.089	6.100	366	+0.57(+10.25%)
Sep 30, 2003	5.533	5.533	5.533	5.533	183	-0.25(-4.34%)
Sep 29, 2003	5.610	6.454	5.610	5.784	1,100	-0.38(-6.19%)
Sep 26, 2003	5.615	6.165	5.615	6.165	5,686	-0.17(-2.75%)
Sep 25, 2003	6.345	6.460	6.089	6.340	8,695	+0.27(+4.48%)
Sep 24, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Sep 23, 2003	6.068	6.068	6.068	6.068	183	-0.39(-6.07%)
Sep 22, 2003	6.460	6.460	6.460	6.460	0	+0.00(+0.00%)
Sep 19, 2003	5.991	6.460	5.942	6.460	30,635	+0.46(+7.73%)
Sep 18, 2003	5.942	6.209	5.827	5.996	12,474	+0.05(+0.92%)
Sep 17, 2003	5.588	5.942	5.588	5.942	24,067	+0.22(+3.81%)
Sep 16, 2003	5.718	5.724	5.718	5.724	9,355	+0.10(+1.84%)
Sep 15, 2003	5.620	5.620	5.620	5.620	0	+0.00(+0.00%)
Sep 12, 2003	5.680	5.680	5.620	5.620	366	+0.05(+0.98%)
Sep 11, 2003	5.533	5.566	5.528	5.566	2,384	+0.01(+0.10%)
Sep 10, 2003	5.729	5.729	5.479	5.560	20,178	-0.01(-0.20%)
Sep 09, 2003	5.506	5.571	5.506	5.571	1,650	+0.11(+1.97%)
Sep 08, 2003	5.517	5.751	5.462	5.464	11,556	-0.05(-0.86%)
Sep 05, 2003	5.751	5.511	5.511	5.511	183	-0.05(-0.87%)
Sep 04, 2003	5.773	5.773	5.555	5.560	8,438	-0.20(-3.42%)
Sep 03, 2003	5.942	5.980	5.757	5.757	11,006	-0.19(-3.12%)
Sep 02, 2003	5.827	5.942	5.724	5.942	11,923	+0.11(+1.96%)
Aug 29, 2003	5.827	5.827	5.827	5.827	550	+0.23(+4.19%)
Aug 28, 2003	5.582	5.746	5.582	5.593	11,923	+0.19(+3.43%)
Aug 27, 2003	5.206	5.582	5.206	5.408	9,539	-0.04(-0.80%)
Aug 26, 2003	5.451	5.451	5.451	5.451	2,201	-0.05(-0.99%)
Aug 25, 2003	5.479	5.506	5.451	5.506	3,118	-0.02(-0.39%)
Aug 22, 2003	5.528	5.528	5.528	5.528	183	+0.03(+0.60%)
Aug 21, 2003	5.282	5.495	5.282	5.495	2,568	+0.15(+2.75%)
Aug 20, 2003	5.419	5.419	5.233	5.348	1,284	+0.11(+2.19%)
Aug 19, 2003	5.195	5.233	5.195	5.233	917	-0.08(-1.54%)
Aug 18, 2003	5.179	5.588	5.179	5.315	23,297	-0.27(-4.88%)
Aug 15, 2003	5.440	5.588	5.440	5.588	1,834	+0.01(+0.10%)
Aug 14, 2003	5.533	5.582	5.479	5.582	2,384	+0.13(+2.40%)
Aug 13, 2003	5.479	5.479	5.429	5.451	9,172	+0.00(+0.00%)
Aug 12, 2003	5.833	5.833	5.370	5.451	22,380	-0.28(-4.85%)
Aug 11, 2003	5.299	5.914	5.299	5.729	6,970	+0.14(+2.54%)
Aug 08, 2003	5.560	5.664	5.451	5.588	10,823	-0.08(-1.39%)
Aug 07, 2003	5.915	5.915	5.664	5.666	7,704	+0.21(+3.94%)
Aug 06, 2003	4.715	5.451	4.715	5.451	24,764	+0.98(+21.95%)
Aug 05, 2003	4.470	4.470	4.470	4.470	0	+0.00(+0.00%)
Aug 04, 2003	4.470	4.470	4.470	4.470	0	+0.00(+0.00%)
Aug 01, 2003	4.470	4.470	4.470	4.470	550	+0.11(+2.50%)
Jul 31, 2003	4.361	4.361	4.361	4.361	0	+0.00(+0.00%)
Jul 30, 2003	4.361	4.361	4.361	4.361	1,467	-0.27(-5.88%)
Jul 29, 2003	4.525	4.634	4.525	4.634	2,017	+0.27(+6.25%)
Jul 28, 2003	4.361	4.361	4.361	4.361	1,100	-0.08(-1.72%)
Jul 25, 2003	4.437	4.437	4.437	4.437	0	+0.00(+0.00%)
Jul 24, 2003	4.361	4.437	4.361	4.437	1,467	+0.24(+5.71%)
Jul 23, 2003	4.497	4.743	4.197	4.197	8,805	-0.11(-2.53%)
Jul 22, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 21, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 18, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 17, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 16, 2003	4.306	4.306	4.306	4.306	183	-0.16(-3.66%)
Jul 15, 2003	4.437	4.470	4.437	4.470	3,668	+0.11(+2.50%)
Jul 14, 2003	4.361	4.361	4.361	4.361	1,284	+0.00(+0.00%)
Jul 11, 2003	4.143	4.361	4.143	4.361	3,668	+0.16(+3.90%)
Jul 10, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 09, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 08, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 07, 2003	4.263	4.306	4.061	4.197	4,769	-0.08(-1.91%)
Jul 03, 2003	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Jul 02, 2003	4.279	4.279	4.279	4.279	2,751	+0.08(+1.95%)
Jul 01, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jun 30, 2003	4.279	4.306	4.197	4.197	6,603	-0.03(-0.65%)
Jun 27, 2003	4.236	4.236	4.225	4.225	4,952	+0.05(+1.31%)
Jun 26, 2003	3.925	4.170	3.925	4.170	2,384	+0.27(+6.83%)
Jun 25, 2003	4.165	4.170	3.904	3.904	3,485	-0.17(-4.26%)
Jun 24, 2003	4.078	4.078	4.078	4.078	183	-0.09(-2.09%)
Jun 23, 2003	4.165	4.165	4.165	4.165	0	+0.00(+0.00%)
Jun 20, 2003	4.165	4.165	4.165	4.165	183	-0.01(-0.13%)
Jun 19, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 18, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 17, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 16, 2003	4.170	4.170	4.170	4.170	917	+0.00(+0.00%)
Jun 13, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 12, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 11, 2003	4.170	4.170	4.170	4.170	0	+0.05(+1.32%)
Jun 10, 2003	4.116	4.116	4.116	4.116	0	-0.05(-1.31%)
Jun 09, 2003	4.170	4.170	4.116	4.170	5,686	+0.00(+0.00%)
Jun 06, 2003	4.225	4.225	4.170	4.170	9,172	+0.05(+1.32%)
Jun 05, 2003	4.088	4.116	4.088	4.116	2,935	-0.05(-1.31%)
Jun 04, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 03, 2003	3.952	4.170	3.952	4.170	8,071	+0.22(+5.52%)