Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.17	17.38	16.68	16.91	7,340	+0.04(+0.26%)
Jul 28, 2005	16.94	17.43	16.75	16.87	16,559	-0.15(-0.87%)
Jul 27, 2005	16.74	17.44	16.73	17.01	5,505	+0.21(+1.28%)
Jul 26, 2005	16.50	16.80	16.35	16.80	3,237	+0.08(+0.48%)
Jul 25, 2005	17.38	17.51	16.72	16.72	2,202	-0.99(-5.58%)
Jul 22, 2005	17.71	17.71	17.36	17.71	2,297	-0.00(-0.02%)
Jul 21, 2005	17.84	17.85	17.71	17.71	1,269	+0.26(+1.47%)
Jul 20, 2005	18.53	18.53	17.44	17.45	6,666	-1.07(-5.78%)
Jul 19, 2005	18.85	19.07	18.46	18.52	9,179	-0.32(-1.72%)
Jul 18, 2005	17.17	18.85	17.17	18.85	7,340	+1.41(+8.09%)
Jul 15, 2005	16.84	17.44	16.48	17.44	8,257	+0.61(+3.63%)
Jul 14, 2005	15.73	17.21	15.67	16.83	9,777	+1.02(+6.45%)
Jul 13, 2005	15.61	15.81	15.53	15.81	10,458	+0.44(+2.87%)
Jul 12, 2005	15.95	15.95	15.25	15.37	27,964	+0.26(+1.70%)
Jul 11, 2005	15.11	15.11	15.11	15.11	0	+0.00(+0.00%)
Jul 08, 2005	15.12	15.26	15.11	15.11	9,725	+0.26(+1.72%)
Jul 07, 2005	15.26	15.26	14.80	14.85	2,936	-0.15(-0.98%)
Jul 06, 2005	14.22	15.00	14.22	15.00	5,675	-0.15(-1.01%)
Jul 05, 2005	15.26	15.31	14.64	15.16	4,404	-0.18(-1.20%)
Jul 01, 2005	15.60	15.72	15.34	15.34	9,358	-0.52(-3.26%)
Jun 30, 2005	15.55	15.88	15.46	15.86	9,065	+0.33(+2.11%)
Jun 29, 2005	15.38	15.67	15.38	15.53	1,835	+0.30(+1.97%)
Jun 28, 2005	14.71	15.38	14.47	15.23	70,234	+0.43(+2.91%)
Jun 27, 2005	14.47	15.08	14.47	14.80	9,634	+0.23(+1.61%)
Jun 24, 2005	14.48	14.85	14.48	14.57	14,317	+0.00(+0.00%)
Jun 23, 2005	14.85	14.85	14.48	14.57	1,559	+0.09(+0.64%)
Jun 22, 2005	14.91	14.91	14.47	14.47	814	-0.45(-2.99%)
Jun 21, 2005	14.93	14.93	14.92	14.92	908	+0.37(+2.54%)
Jun 20, 2005	14.17	14.71	14.17	14.55	3,312	+0.38(+2.69%)
Jun 17, 2005	14.16	14.35	14.16	14.17	28,530	+0.00(+0.00%)
Jun 16, 2005	13.98	14.40	13.98	14.17	2,659	-0.24(-1.66%)
Jun 15, 2005	14.99	14.99	14.39	14.41	2,370	-0.58(-3.89%)
Jun 14, 2005	15.18	15.20	14.99	14.99	1,926	-0.21(-1.36%)
Jun 13, 2005	15.31	15.31	15.20	15.20	2,563	+0.00(+0.00%)
Jun 10, 2005	15.18	15.38	15.18	15.20	6,376	+0.03(+0.22%)
Jun 09, 2005	14.85	15.19	14.77	15.17	14,214	+0.58(+4.00%)
Jun 08, 2005	14.31	14.71	13.97	14.58	6,947	+0.64(+4.61%)
Jun 07, 2005	13.90	13.94	13.90	13.94	5,562	+0.03(+0.24%)
Jun 06, 2005	14.03	14.05	13.91	13.91	9,340	-0.24(-1.70%)
Jun 03, 2005	14.23	14.41	14.11	14.15	11,285	-0.32(-2.22%)
Jun 02, 2005	14.47	14.58	14.47	14.47	3,158	-0.10(-0.71%)
Jun 01, 2005	15.30	15.30	14.38	14.57	10,340	-0.05(-0.37%)
May 31, 2005	14.71	14.82	14.59	14.63	12,955	+0.01(+0.07%)
May 27, 2005	14.99	15.09	14.62	14.62	5,138	-0.12(-0.81%)
May 26, 2005	15.26	15.34	14.73	14.73	9,784	-0.35(-2.35%)
May 25, 2005	14.70	15.73	14.70	15.09	4,492	+0.16(+1.10%)
May 24, 2005	15.49	15.08	14.74	14.93	4,220	+0.16(+1.10%)
May 23, 2005	14.72	15.26	14.72	14.76	11,089	+0.05(+0.33%)
May 20, 2005	14.44	15.00	14.39	14.71	18,921	-0.03(-0.19%)
May 19, 2005	14.71	14.79	14.71	14.74	8,349	-0.12(-0.80%)
May 18, 2005	15.00	15.00	14.71	14.86	6,606	-0.26(-1.73%)
May 17, 2005	15.26	15.55	14.81	15.12	8,729	-0.74(-4.69%)
May 16, 2005	16.99	16.99	15.80	15.87	4,774	-0.17(-1.07%)
May 13, 2005	16.02	16.07	15.90	16.04	2,391	+0.01(+0.07%)
May 12, 2005	16.95	16.95	15.84	16.03	8,101	-0.04(-0.27%)
May 11, 2005	16.26	16.26	15.89	16.07	10,201	+0.13(+0.82%)
May 10, 2005	15.67	15.94	15.67	15.94	1,912	+0.22(+1.42%)
May 09, 2005	16.99	16.99	15.67	15.72	26,021	-0.09(-0.55%)
May 06, 2005	16.02	16.03	15.80	15.80	4,567	+0.11(+0.69%)
May 05, 2005	15.87	15.91	15.59	15.69	6,496	-0.01(-0.07%)
May 04, 2005	16.21	16.22	15.71	15.71	19,160	-0.07(-0.45%)
May 03, 2005	16.29	16.29	15.78	15.78	3,172	+0.03(+0.18%)
May 02, 2005	16.08	16.10	15.00	15.75	9,175	-0.21(-1.30%)
Apr 29, 2005	16.45	16.45	14.30	15.96	38,259	+0.15(+0.97%)
Apr 28, 2005	16.51	16.51	15.26	15.80	56,595	-0.63(-3.81%)
Apr 27, 2005	16.50	16.50	16.43	16.43	1,101	+0.21(+1.31%)
Apr 26, 2005	16.62	16.62	15.86	16.22	1,756	-0.48(-2.90%)
Apr 25, 2005	15.80	17.02	15.80	16.70	5,250	+1.05(+6.71%)
Apr 22, 2005	15.61	16.63	15.61	15.65	10,617	-0.61(-3.75%)
Apr 21, 2005	17.35	17.35	16.09	16.26	11,115	-0.62(-3.68%)
Apr 20, 2005	16.88	16.88	16.88	16.88	0	+0.00(+0.00%)
Apr 19, 2005	16.62	16.88	15.82	16.88	24,773	+0.07(+0.42%)
Apr 18, 2005	17.03	17.03	16.81	16.81	10,826	-0.28(-1.66%)
Apr 15, 2005	17.32	17.32	17.09	17.09	4,958	-0.32(-1.85%)
Apr 14, 2005	17.58	17.59	17.32	17.42	2,202	-0.05(-0.31%)
Apr 13, 2005	17.54	17.55	17.32	17.47	6,648	+0.15(+0.88%)
Apr 12, 2005	16.89	17.47	16.89	17.32	6,611	+0.32(+1.86%)
Apr 11, 2005	17.09	17.45	16.59	17.00	7,142	+0.20(+1.17%)
Apr 08, 2005	16.71	16.98	16.71	16.81	18,242	-0.09(-0.52%)
Apr 07, 2005	16.84	17.18	16.84	16.89	10,935	-0.01(-0.08%)
Apr 06, 2005	17.33	17.33	16.81	16.91	4,967	-0.40(-2.28%)
Apr 05, 2005	17.34	17.77	17.30	17.30	7,248	+0.02(+0.09%)
Apr 04, 2005	17.49	17.93	17.12	17.29	11,583	-0.59(-3.29%)
Apr 01, 2005	18.52	18.52	17.82	17.87	22,345	-0.04(-0.23%)
Mar 31, 2005	17.03	18.53	16.21	17.92	20,040	+1.01(+5.98%)
Mar 30, 2005	17.45	17.45	16.42	16.90	17,449	-0.48(-2.79%)
Mar 29, 2005	17.70	17.71	17.17	17.39	4,763	-0.05(-0.28%)
Mar 28, 2005	17.45	17.74	17.00	17.44	12,513	+0.00(+0.00%)
Mar 24, 2005	17.38	17.74	17.11	17.44	32,853	+0.64(+3.80%)
Mar 23, 2005	16.89	17.40	16.29	16.80	60,253	-0.20(-1.19%)
Mar 22, 2005	17.00	17.11	16.88	17.00	70,035	-0.11(-0.64%)
Mar 21, 2005	19.07	19.07	16.35	17.11	94,574	+0.98(+6.05%)
Mar 18, 2005	17.71	18.52	16.06	16.14	98,767	-1.44(-8.21%)
Mar 17, 2005	18.52	18.70	17.58	17.58	14,075	-0.68(-3.73%)
Mar 16, 2005	18.15	18.91	18.15	18.26	34,492	-0.21(-1.15%)
Mar 15, 2005	18.61	19.32	18.42	18.47	27,098	-0.63(-3.31%)
Mar 14, 2005	19.56	19.88	18.72	19.11	31,713	-0.92(-4.60%)
Mar 11, 2005	19.94	20.07	19.74	20.03	9,050	-0.14(-0.68%)
Mar 10, 2005	20.52	20.53	20.16	20.16	22,597	-0.33(-1.62%)
Mar 09, 2005	20.63	20.65	20.46	20.50	25,406	-0.14(-0.66%)
Mar 08, 2005	20.71	20.73	20.57	20.63	61,489	-0.03(-0.13%)
Mar 07, 2005	20.43	20.68	20.43	20.66	5,899	+0.17(+0.82%)
Mar 04, 2005	20.59	20.59	20.43	20.49	2,569	+0.01(+0.03%)
Mar 03, 2005	20.77	20.77	20.30	20.48	4,121	-0.27(-1.32%)
Mar 02, 2005	20.46	20.92	20.46	20.76	15,198	+0.12(+0.56%)
Mar 01, 2005	20.46	20.70	20.17	20.64	6,615	-0.02(-0.11%)
Feb 28, 2005	19.89	20.84	19.57	20.66	14,849	+0.63(+3.13%)
Feb 25, 2005	19.89	20.22	19.62	20.04	283,245	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.08	19.89	9,450	-0.20(-1.00%)
Feb 23, 2005	18.53	20.25	18.53	20.09	8,624	-0.07(-0.35%)
Feb 22, 2005	20.38	20.39	20.04	20.16	11,744	-0.42(-2.06%)
Feb 18, 2005	20.73	20.85	18.80	20.59	51,565	-0.36(-1.72%)
Feb 17, 2005	20.16	21.36	18.06	20.95	60,684	+0.73(+3.61%)
Feb 16, 2005	20.30	20.75	20.19	20.22	6,275	-0.33(-1.62%)
Feb 15, 2005	20.28	21.25	19.81	20.55	31,691	-0.08(-0.39%)
Feb 14, 2005	23.43	23.69	20.38	20.63	129,314	-2.19(-9.58%)
Feb 11, 2005	22.34	22.90	22.32	22.82	36,125	+0.47(+2.12%)
Feb 10, 2005	22.58	22.58	22.10	22.34	16,959	-0.18(-0.80%)
Feb 09, 2005	22.45	22.61	22.45	22.52	4,472	-0.09(-0.39%)
Feb 08, 2005	22.61	22.83	22.34	22.61	7,782	+0.08(+0.34%)
Feb 07, 2005	22.12	22.80	22.12	22.53	20,376	-0.08(-0.34%)
Feb 04, 2005	22.61	22.61	22.34	22.61	10,793	+0.27(+1.20%)
Feb 03, 2005	23.37	23.37	21.78	22.34	27,493	-0.48(-2.10%)
Feb 02, 2005	22.68	23.67	22.68	22.82	33,365	+0.21(+0.92%)
Feb 01, 2005	22.58	22.75	22.56	22.61	5,956	+0.49(+2.22%)
Jan 31, 2005	22.07	22.60	21.80	22.12	25,228	+0.22(+0.99%)
Jan 28, 2005	21.80	22.61	21.38	21.91	25,944	-0.23(-1.06%)
Jan 27, 2005	21.80	22.57	21.60	22.14	27,111	+0.34(+1.57%)
Jan 26, 2005	20.86	21.94	20.76	21.80	70,160	+0.90(+4.29%)
Jan 25, 2005	20.95	21.12	20.77	20.90	17,882	-0.02(-0.10%)
Jan 24, 2005	20.98	21.11	20.92	20.92	6,239	-0.03(-0.16%)
Jan 21, 2005	20.57	20.97	20.57	20.95	5,017	+0.13(+0.63%)
Jan 20, 2005	20.71	20.98	20.57	20.82	16,515	-0.13(-0.62%)
Jan 19, 2005	21.25	21.25	20.71	20.95	3,761	+0.21(+1.02%)
Jan 18, 2005	20.76	21.09	20.71	20.74	7,969	-0.13(-0.62%)
Jan 14, 2005	20.98	20.98	20.65	20.87	2,202	-0.09(-0.44%)
Jan 13, 2005	20.87	20.98	20.71	20.96	9,463	+0.00(+0.00%)
Jan 12, 2005	20.84	21.06	20.65	20.96	10,860	+0.14(+0.66%)
Jan 11, 2005	21.25	21.25	20.35	20.82	42,537	-0.37(-1.76%)
Jan 10, 2005	20.71	21.37	20.71	21.20	14,434	+0.60(+2.91%)
Jan 07, 2005	20.35	20.65	20.35	20.60	9,280	+0.03(+0.13%)
Jan 06, 2005	18.75	20.71	18.75	20.57	8,723	-0.14(-0.66%)
Jan 05, 2005	20.43	20.71	20.35	20.71	11,071	+0.03(+0.13%)
Jan 04, 2005	20.41	21.26	20.41	20.68	34,343	-0.03(-0.13%)
Jan 03, 2005	21.25	21.25	19.67	20.71	42,528	-0.65(-3.06%)
Dec 31, 2004	21.52	21.52	20.73	21.36	32,664	-0.01(-0.05%)
Dec 30, 2004	20.65	21.52	20.51	21.37	41,656	+0.87(+4.22%)
Dec 29, 2004	19.48	21.25	19.01	20.51	50,464	+1.54(+8.14%)
Dec 28, 2004	18.53	19.81	18.42	18.96	68,815	+0.96(+5.33%)
Dec 27, 2004	16.48	18.49	16.28	18.00	62,392	+1.60(+9.73%)
Dec 23, 2004	16.65	16.65	16.21	16.41	7,707	-0.25(-1.47%)
Dec 22, 2004	16.63	16.65	16.48	16.65	2,018	+0.22(+1.36%)
Dec 21, 2004	16.37	16.43	16.37	16.43	1,468	+0.30(+1.86%)
Dec 20, 2004	16.29	16.29	16.13	16.13	2,385	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.26	16.38	16.18	16.38	2,202	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	15.99	15.99	367	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,220	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.63	16.08	2,752	+0.00(+0.00%)
Dec 10, 2004	16.26	16.27	15.87	16.08	20,002	-0.21(-1.31%)
Dec 09, 2004	16.36	16.36	16.10	16.29	1,835	-0.08(-0.46%)
Dec 08, 2004	16.36	16.36	16.36	16.36	1,835	-0.01(-0.03%)
Dec 07, 2004	16.43	16.43	16.37	16.37	5,688	+0.00(+0.00%)
Dec 06, 2004	16.37	16.37	16.37	16.37	183	-0.02(-0.10%)
Dec 03, 2004	16.41	16.41	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)
Dec 01, 2004	16.42	16.42	16.40	16.41	4,404	+0.03(+0.20%)
Nov 30, 2004	16.40	16.42	16.38	16.38	3,303	-0.04(-0.27%)
Nov 29, 2004	16.39	16.42	16.38	16.42	2,936	-0.01(-0.07%)
Nov 26, 2004	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 24, 2004	16.43	16.43	16.42	16.43	6,973	+0.02(+0.10%)
Nov 23, 2004	16.50	16.50	16.27	16.41	16,148	+0.01(+0.07%)
Nov 22, 2004	16.38	16.43	16.28	16.40	56,153	+0.00(+0.00%)
Nov 19, 2004	16.35	16.46	16.35	16.40	8,257	+0.14(+0.84%)
Nov 18, 2004	16.40	16.42	16.27	16.27	15,598	-0.08(-0.50%)
Nov 17, 2004	16.35	16.36	16.35	16.35	4,771	+0.00(+0.00%)
Nov 16, 2004	16.27	16.35	16.21	16.35	2,752	-0.01(-0.07%)
Nov 15, 2004	16.35	16.39	16.35	16.36	2,569	+0.01(+0.07%)
Nov 12, 2004	16.03	16.36	16.03	16.35	6,973	+0.27(+1.69%)
Nov 11, 2004	16.24	16.24	16.08	16.08	4,954	+0.00(+0.00%)
Nov 10, 2004	16.68	16.68	16.08	16.08	5,321	-0.11(-0.67%)
Nov 09, 2004	16.25	16.25	16.18	16.18	1,284	+0.14(+0.85%)
Nov 08, 2004	15.94	16.35	15.94	16.05	22,204	-0.19(-1.17%)
Nov 05, 2004	16.10	16.24	16.10	16.24	8,074	+0.05(+0.34%)
Nov 04, 2004	16.20	16.20	16.18	16.18	4,954	-0.16(-1.00%)
Nov 03, 2004	16.54	16.54	16.24	16.35	11,010	+0.00(+0.00%)
Nov 02, 2004	16.30	16.53	16.26	16.35	17,800	+0.00(+0.00%)
Nov 01, 2004	16.35	16.35	16.35	16.35	3,670	-0.02(-0.10%)
Oct 29, 2004	16.40	16.40	16.35	16.36	6,789	-0.04(-0.23%)
Oct 28, 2004	16.38	16.40	16.38	16.40	2,385	+0.01(+0.03%)
Oct 27, 2004	16.40	16.40	16.35	16.40	3,119	-0.00(-0.03%)
Oct 26, 2004	16.40	16.40	16.33	16.40	2,202	-0.05(-0.30%)
Oct 25, 2004	16.35	16.45	16.32	16.45	8,074	+0.01(+0.03%)
Oct 22, 2004	16.24	16.45	16.24	16.45	734	-0.01(-0.07%)
Oct 21, 2004	16.45	16.46	16.45	16.46	367	+0.05(+0.30%)
Oct 20, 2004	16.35	16.49	16.35	16.41	4,037	-0.02(-0.10%)
Oct 19, 2004	16.36	16.42	16.35	16.42	2,569	-0.20(-1.21%)
Oct 18, 2004	16.67	16.75	16.46	16.63	7,707	-0.04(-0.26%)
Oct 15, 2004	16.35	16.90	16.35	16.67	13,396	+0.30(+1.83%)
Oct 14, 2004	16.65	16.66	16.11	16.37	20,369	-0.60(-3.56%)
Oct 13, 2004	16.76	17.25	16.72	16.97	18,717	+0.22(+1.30%)
Oct 12, 2004	16.35	16.87	16.33	16.76	10,276	+0.48(+2.98%)
Oct 11, 2004	16.08	16.54	15.86	16.27	22,388	+0.25(+1.56%)
Oct 08, 2004	14.99	16.02	14.99	16.02	4,587	+0.22(+1.38%)
Oct 07, 2004	15.54	15.99	15.54	15.80	5,872	-0.05(-0.34%)
Oct 06, 2004	15.79	16.29	15.71	15.86	14,680	+0.33(+2.11%)
Oct 05, 2004	15.12	15.69	15.12	15.53	39,637	+0.38(+2.52%)
Oct 04, 2004	14.82	15.15	14.82	15.15	22,571	+0.40(+2.70%)
Oct 01, 2004	14.23	14.86	14.23	14.75	100,929	+0.58(+4.11%)
Sep 30, 2004	14.23	14.23	14.15	14.17	10,643	-0.06(-0.42%)
Sep 29, 2004	13.94	14.23	13.94	14.23	11,928	+0.27(+1.96%)
Sep 28, 2004	13.98	14.01	13.62	13.96	99,461	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,707	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.62	14.03	7,340	+0.00(+0.00%)
Sep 23, 2004	12.75	14.03	12.75	14.03	6,606	+0.29(+2.14%)
Sep 22, 2004	13.73	13.73	13.62	13.73	2,385	+0.01(+0.04%)
Sep 21, 2004	13.62	13.73	13.53	13.73	9,175	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,404	+0.00(+0.00%)
Sep 17, 2004	13.58	13.59	13.56	13.57	2,752	-0.02(-0.12%)
Sep 16, 2004	13.14	13.58	13.14	13.58	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.59	13.35	13.46	10,092	-0.09(-0.68%)
Sep 14, 2004	13.54	13.55	13.30	13.55	6,055	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.55	13.55	1,101	-0.05(-0.36%)
Sep 10, 2004	13.61	13.61	13.60	13.60	2,202	-0.02(-0.12%)
Sep 09, 2004	13.57	13.73	13.48	13.62	4,954	+0.21(+1.59%)
Sep 08, 2004	13.49	13.62	13.41	13.41	21,103	-0.15(-1.09%)
Sep 07, 2004	13.32	13.55	13.25	13.55	18,717	+0.20(+1.51%)
Sep 03, 2004	13.43	13.43	13.35	13.35	1,284	-0.27(-2.00%)
Sep 02, 2004	13.62	13.62	13.62	13.62	367	+0.27(+2.04%)
Sep 01, 2004	13.49	13.49	13.29	13.35	19,084	-0.10(-0.73%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,438	+0.85(+6.75%)
Aug 30, 2004	12.81	12.81	12.60	12.60	13,396	-0.25(-1.95%)
Aug 27, 2004	11.56	12.88	11.56	12.85	7,523	+0.09(+0.69%)
Aug 26, 2004	11.31	12.76	11.31	12.76	21,286	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.78	19,818	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.53	12.59	4,771	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.84	12.84	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,486	-0.11(-0.88%)
Aug 19, 2004	12.60	12.99	12.60	12.98	2,569	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,275	+0.09(+0.69%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,909	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.17	13.33	53,400	+0.25(+1.92%)
Aug 13, 2004	13.21	13.35	13.08	13.08	39,454	-0.19(-1.40%)
Aug 12, 2004	11.97	13.37	11.91	13.26	21,470	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.50	12.94	5,138	+0.44(+3.48%)
Aug 10, 2004	13.61	13.61	11.60	12.51	13,212	+0.25(+2.00%)
Aug 09, 2004	13.29	13.53	12.10	12.26	10,990	-1.09(-8.16%)
Aug 06, 2004	13.56	13.70	13.35	13.35	14,313	-0.27(-2.00%)
Aug 05, 2004	13.62	13.73	13.62	13.62	28,260	-0.09(-0.68%)
Aug 04, 2004	14.02	14.02	13.66	13.72	8,441	-0.15(-1.06%)
Aug 03, 2004	13.54	13.90	13.37	13.86	81,310	+0.32(+2.33%)