Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.97	20.29	19.59	19.82	17,346	-0.08(-0.38%)
Dec 28, 2007	19.76	19.90	19.76	19.90	3,140	+0.11(+0.54%)
Dec 27, 2007	19.71	19.79	19.71	19.79	1,344	-0.09(-0.43%)
Dec 26, 2007	19.44	19.97	19.36	19.88	9,990	+0.44(+2.24%)
Dec 24, 2007	19.43	19.44	19.43	19.44	3,693	+0.31(+1.60%)
Dec 21, 2007	18.45	19.44	18.35	19.13	14,729	+0.38(+2.01%)
Dec 20, 2007	19.47	19.47	18.58	18.76	18,390	-0.33(-1.75%)
Dec 19, 2007	19.92	19.92	19.01	19.09	133,592	-0.30(-1.53%)
Dec 18, 2007	19.39	19.66	19.33	19.39	10,299	+0.18(+0.95%)
Dec 17, 2007	18.88	19.28	18.88	19.20	1,927	+0.34(+1.80%)
Dec 14, 2007	18.91	19.19	18.86	18.86	2,599	-0.24(-1.24%)
Dec 13, 2007	19.07	19.10	18.99	19.10	1,299	+0.10(+0.54%)
Dec 12, 2007	19.14	19.20	19.00	19.00	928	-0.12(-0.65%)
Dec 11, 2007	19.17	19.17	19.12	19.12	1,299	-0.13(-0.67%)
Dec 10, 2007	19.31	19.44	19.25	19.25	3,899	-0.01(-0.03%)
Dec 07, 2007	19.44	19.55	19.26	19.26	4,748	-0.30(-1.54%)
Dec 06, 2007	19.76	19.76	19.52	19.56	19,684	-0.05(-0.27%)
Dec 05, 2007	19.41	19.75	19.41	19.61	1,299	-0.09(-0.44%)
Dec 04, 2007	19.39	19.76	19.39	19.70	2,414	-0.11(-0.57%)
Dec 03, 2007	19.28	19.81	19.28	19.81	557	-0.01(-0.03%)
Nov 30, 2007	19.82	19.82	19.82	19.82	928	+0.00(+0.00%)
Nov 29, 2007	19.66	19.82	19.66	19.82	2,042	+0.29(+1.49%)
Nov 28, 2007	19.90	19.90	19.26	19.53	1,857	-0.18(-0.90%)
Nov 27, 2007	19.97	19.97	19.47	19.70	3,526	-0.11(-0.54%)
Nov 26, 2007	19.82	19.97	19.42	19.81	3,528	+0.04(+0.22%)
Nov 23, 2007	19.57	19.79	19.57	19.77	2,599	+0.17(+0.88%)
Nov 21, 2007	19.65	19.66	19.42	19.60	3,474	+0.08(+0.39%)
Nov 20, 2007	19.52	19.60	19.50	19.52	2,599	+0.00(+0.00%)
Nov 19, 2007	19.78	19.78	19.42	19.52	5,574	+0.04(+0.19%)
Nov 16, 2007	19.47	19.82	19.41	19.48	4,085	+0.37(+1.94%)
Nov 15, 2007	19.11	19.11	19.11	19.11	185	+0.58(+3.11%)
Nov 14, 2007	18.65	18.79	18.54	18.54	2,971	-0.30(-1.57%)
Nov 13, 2007	19.01	19.01	18.72	18.83	4,804	-0.29(-1.49%)
Nov 12, 2007	19.34	19.56	19.12	19.12	4,714	-0.62(-3.16%)
Nov 09, 2007	19.30	19.75	19.30	19.74	4,430	+0.62(+3.24%)
Nov 08, 2007	18.98	19.13	18.98	19.12	2,228	+0.01(+0.03%)
Nov 07, 2007	19.15	19.15	19.11	19.12	3,565	-0.16(-0.84%)
Nov 06, 2007	19.91	19.91	19.26	19.28	11,049	-0.58(-2.93%)
Nov 05, 2007	19.38	19.87	19.38	19.86	1,409	+0.50(+2.59%)
Nov 02, 2007	19.92	19.92	19.36	19.36	5,032	-0.55(-2.79%)
Nov 01, 2007	19.91	19.91	19.91	19.91	185	+0.13(+0.67%)
Oct 31, 2007	19.39	19.92	19.39	19.78	3,849	-0.14(-0.72%)
Oct 30, 2007	19.51	19.92	19.51	19.92	4,085	+0.75(+3.93%)
Oct 29, 2007	19.30	19.30	18.98	19.17	12,144	-0.15(-0.75%)
Oct 26, 2007	19.65	19.65	18.99	19.32	12,068	-0.07(-0.36%)
Oct 25, 2007	19.58	19.58	19.39	19.39	3,045	-0.38(-1.91%)
Oct 24, 2007	19.52	19.92	19.52	19.76	8,449	+0.24(+1.24%)
Oct 23, 2007	19.52	19.52	19.41	19.52	6,588	+0.13(+0.69%)
Oct 22, 2007	19.31	19.46	19.20	19.39	3,156	-0.12(-0.63%)
Oct 19, 2007	19.40	19.51	19.29	19.51	1,857	-0.03(-0.17%)
Oct 18, 2007	19.10	19.65	19.10	19.54	3,899	-0.11(-0.55%)
Oct 17, 2007	19.43	19.81	19.43	19.65	3,119	+0.30(+1.53%)
Oct 16, 2007	19.31	19.50	19.31	19.35	4,623	-0.36(-1.80%)
Oct 15, 2007	18.83	19.71	18.83	19.71	3,719	+0.36(+1.84%)
Oct 12, 2007	19.35	19.53	19.35	19.35	1,485	-0.09(-0.44%)
Oct 11, 2007	19.55	19.55	19.44	19.44	1,485	+0.17(+0.89%)
Oct 10, 2007	19.33	19.39	19.21	19.27	4,085	+0.04(+0.22%)
Oct 09, 2007	19.45	19.51	19.22	19.22	1,736	-0.31(-1.57%)
Oct 08, 2007	18.85	19.53	18.85	19.53	2,042	+0.68(+3.63%)
Oct 05, 2007	18.82	18.85	18.82	18.85	1,119	+0.27(+1.45%)
Oct 04, 2007	18.82	18.92	18.55	18.58	21,040	-0.24(-1.29%)
Oct 03, 2007	18.38	18.82	18.34	18.82	5,416	+0.05(+0.26%)
Oct 02, 2007	18.29	18.93	18.29	18.77	6,742	-0.34(-1.80%)
Oct 01, 2007	19.92	19.92	19.04	19.12	12,715	-0.72(-3.62%)
Sep 28, 2007	19.57	19.83	19.57	19.83	1,485	+0.29(+1.50%)
Sep 27, 2007	19.75	19.75	19.54	19.54	2,228	-0.09(-0.44%)
Sep 26, 2007	19.50	19.69	19.49	19.63	6,685	-0.10(-0.52%)
Sep 25, 2007	19.91	19.91	19.43	19.73	4,273	-0.08(-0.41%)
Sep 24, 2007	19.79	19.90	19.75	19.81	3,156	+0.29(+1.46%)
Sep 21, 2007	19.81	19.82	19.32	19.53	33,073	-0.13(-0.66%)
Sep 20, 2007	19.95	19.95	19.63	19.66	4,178	-0.27(-1.35%)
Sep 19, 2007	19.92	19.92	19.57	19.92	4,364	-0.03(-0.13%)
Sep 18, 2007	19.76	19.95	19.76	19.95	8,919	+0.08(+0.41%)
Sep 17, 2007	19.90	19.92	19.40	19.87	10,027	+0.18(+0.93%)
Sep 14, 2007	19.71	19.71	19.62	19.69	5,821	+0.06(+0.33%)
Sep 13, 2007	19.49	19.64	19.49	19.62	928	-0.01(-0.03%)
Sep 12, 2007	19.63	19.63	19.53	19.63	5,199	+0.01(+0.03%)
Sep 11, 2007	19.68	19.68	19.26	19.62	10,399	-0.22(-1.11%)
Sep 10, 2007	19.83	19.84	19.75	19.84	1,855	+0.03(+0.16%)
Sep 07, 2007	19.82	19.82	19.81	19.81	3,968	-0.01(-0.03%)
Sep 06, 2007	19.92	19.97	19.82	19.82	10,492	-0.05(-0.27%)
Sep 05, 2007	19.70	19.92	19.70	19.87	6,128	+0.08(+0.41%)
Sep 04, 2007	19.64	19.79	19.64	19.79	5,942	-0.11(-0.54%)
Aug 31, 2007	19.44	19.90	19.43	19.90	12,802	+0.38(+1.93%)
Aug 30, 2007	19.63	19.63	19.25	19.52	4,744	-0.19(-0.96%)
Aug 29, 2007	19.74	19.74	19.40	19.71	9,688	-0.16(-0.81%)
Aug 28, 2007	19.98	19.98	19.30	19.87	8,170	+0.01(+0.03%)
Aug 27, 2007	19.68	19.87	19.68	19.87	4,085	+0.43(+2.19%)
Aug 24, 2007	19.52	19.52	19.14	19.44	23,183	-0.13(-0.66%)
Aug 23, 2007	19.66	19.69	19.49	19.57	20,534	-0.08(-0.41%)
Aug 22, 2007	19.74	19.79	19.65	19.65	3,714	-0.07(-0.35%)
Aug 21, 2007	19.79	19.79	19.64	19.72	2,414	-0.14(-0.70%)
Aug 20, 2007	19.64	19.91	19.41	19.86	10,213	+0.09(+0.44%)
Aug 17, 2007	20.03	20.03	19.36	19.77	54,117	-0.15(-0.76%)
Aug 16, 2007	19.58	20.03	19.45	19.92	27,645	+0.06(+0.30%)
Aug 15, 2007	18.99	20.00	18.99	19.87	28,237	-0.09(-0.43%)
Aug 14, 2007	20.05	20.12	19.66	19.95	28,561	+0.30(+1.51%)
Aug 13, 2007	19.68	20.18	19.66	19.66	22,171	-0.20(-1.00%)
Aug 10, 2007	20.03	20.03	19.38	19.85	17,456	-0.06(-0.32%)
Aug 09, 2007	20.19	20.19	19.73	19.92	7,056	-0.09(-0.43%)
Aug 08, 2007	19.66	20.19	18.99	20.01	56,936	-0.13(-0.67%)
Aug 07, 2007	19.51	20.14	19.51	20.14	3,899	+0.44(+2.21%)
Aug 06, 2007	20.06	20.38	19.62	19.70	14,113	-0.17(-0.87%)
Aug 03, 2007	19.90	20.08	19.62	19.88	12,352	-0.14(-0.70%)
Aug 02, 2007	19.86	20.08	19.54	20.02	62,585	+0.09(+0.46%)
Aug 01, 2007	19.86	19.98	19.47	19.92	15,413	+0.27(+1.40%)
Jul 31, 2007	20.01	20.01	19.37	19.65	20,497	+0.01(+0.05%)
Jul 30, 2007	18.92	19.68	18.68	19.64	15,043	+0.41(+2.13%)
Jul 27, 2007	19.28	19.62	18.98	19.23	24,141	-0.45(-2.27%)
Jul 26, 2007	19.82	20.00	19.26	19.68	13,706	+0.03(+0.16%)
Jul 25, 2007	19.97	20.09	19.52	19.64	24,299	-0.44(-2.20%)
Jul 24, 2007	20.06	20.10	19.80	20.09	21,907	-0.01(-0.05%)
Jul 23, 2007	19.93	20.41	19.43	20.10	21,519	-0.17(-0.82%)
Jul 20, 2007	20.26	20.26	19.66	20.26	51,916	+0.34(+1.70%)
Jul 19, 2007	19.94	20.40	19.79	19.92	30,808	-0.01(-0.03%)
Jul 18, 2007	20.18	20.19	19.79	19.93	26,124	-0.08(-0.38%)
Jul 17, 2007	20.15	20.15	19.86	20.01	6,313	+0.00(+0.00%)
Jul 16, 2007	20.38	20.41	19.83	20.01	9,647	+0.22(+1.09%)
Jul 13, 2007	20.30	20.30	19.79	19.79	22,284	-0.08(-0.41%)
Jul 12, 2007	19.80	20.27	19.76	19.87	95,517	+0.00(+0.00%)
Jul 11, 2007	19.81	19.87	19.68	19.87	32,915	+0.08(+0.41%)
Jul 10, 2007	19.84	19.85	19.71	19.79	12,809	+0.02(+0.08%)
Jul 09, 2007	19.90	19.92	19.72	19.77	11,426	-0.12(-0.62%)
Jul 06, 2007	19.79	19.92	19.79	19.90	18,900	-0.03(-0.14%)
Jul 05, 2007	20.19	20.19	19.26	19.92	10,798	-0.05(-0.24%)
Jul 03, 2007	19.45	20.19	19.10	19.97	7,951	-0.09(-0.43%)
Jul 02, 2007	19.92	20.19	19.92	20.06	19,222	+0.14(+0.70%)
Jun 29, 2007	19.25	20.22	19.25	19.92	28,672	+0.68(+3.53%)
Jun 28, 2007	19.01	19.24	18.93	19.24	16,564	+0.20(+1.08%)
Jun 27, 2007	18.89	19.11	18.89	19.04	26,685	+0.08(+0.43%)
Jun 26, 2007	18.95	19.01	18.78	18.96	17,082	+0.00(+0.00%)
Jun 25, 2007	18.96	18.98	18.71	18.96	16,618	-0.16(-0.82%)
Jun 22, 2007	19.00	19.11	18.77	19.11	20,313	+0.22(+1.17%)
Jun 21, 2007	18.96	19.11	18.89	18.89	17,818	-0.06(-0.34%)
Jun 20, 2007	18.93	18.98	18.90	18.96	20,984	+0.03(+0.14%)
Jun 19, 2007	18.93	19.01	18.90	18.93	12,442	+0.05(+0.29%)
Jun 18, 2007	18.90	18.98	18.64	18.87	49,768	-0.03(-0.14%)
Jun 15, 2007	18.90	18.98	18.85	18.90	63,695	+0.00(+0.00%)
Jun 14, 2007	18.82	18.90	18.82	18.90	1,114	+0.00(+0.00%)
Jun 13, 2007	18.90	18.99	18.40	18.90	29,340	+0.02(+0.11%)
Jun 12, 2007	18.58	19.11	18.38	18.88	25,626	-0.01(-0.03%)
Jun 11, 2007	18.64	19.06	18.52	18.89	24,958	+0.10(+0.55%)
Jun 08, 2007	18.68	18.79	18.31	18.78	24,026	-0.01(-0.06%)
Jun 07, 2007	18.78	18.79	18.31	18.79	8,375	+0.32(+1.75%)
Jun 06, 2007	18.82	18.82	18.22	18.47	8,614	-0.35(-1.86%)
Jun 05, 2007	18.82	18.82	18.82	18.82	0	+0.00(+0.00%)
Jun 04, 2007	18.82	18.82	18.82	18.82	1,299	+0.00(+0.00%)
Jun 01, 2007	18.82	18.82	18.72	18.82	3,023	+0.00(+0.00%)
May 31, 2007	18.76	18.85	18.66	18.82	8,269	-0.03(-0.14%)
May 30, 2007	18.84	18.85	18.84	18.85	1,676	+0.19(+1.02%)
May 29, 2007	18.96	19.11	18.43	18.66	23,957	-0.30(-1.60%)
May 25, 2007	18.99	18.99	18.26	18.96	7,948	+0.11(+0.61%)
May 24, 2007	18.57	19.01	18.57	18.85	15,953	+0.26(+1.42%)
May 23, 2007	18.43	19.04	18.03	18.58	57,185	+0.30(+1.65%)
May 22, 2007	18.02	18.40	18.02	18.28	2,228	+0.51(+2.85%)
May 21, 2007	17.72	18.11	17.23	17.78	107,131	-0.29(-1.61%)
May 18, 2007	18.83	18.83	17.88	18.07	26,195	-0.40(-2.19%)
May 17, 2007	18.71	18.71	17.98	18.47	5,756	-0.25(-1.32%)
May 16, 2007	18.86	18.87	18.72	18.72	3,528	+0.05(+0.29%)
May 15, 2007	18.72	18.74	18.66	18.66	2,971	+0.07(+0.38%)
May 14, 2007	18.41	18.65	18.41	18.59	3,156	+0.23(+1.23%)
May 11, 2007	18.34	18.41	17.59	18.37	5,199	+0.30(+1.64%)
May 10, 2007	18.47	18.47	17.80	18.07	13,647	-0.45(-2.41%)
May 09, 2007	18.83	18.83	18.52	18.52	19,870	-0.19(-1.04%)
May 08, 2007	18.48	18.84	18.45	18.71	18,269	-0.10(-0.52%)
May 07, 2007	18.84	18.84	18.52	18.81	2,603	+0.12(+0.63%)
May 04, 2007	18.47	18.86	18.31	18.69	20,345	+0.11(+0.61%)
May 03, 2007	18.58	18.87	18.42	18.58	20,447	-0.20(-1.06%)
May 02, 2007	18.47	18.83	18.47	18.78	13,897	-0.09(-0.46%)
May 01, 2007	18.90	18.90	18.43	18.86	25,064	+0.02(+0.09%)
Apr 30, 2007	18.73	18.90	18.30	18.85	10,770	+0.11(+0.60%)
Apr 27, 2007	18.83	18.83	18.06	18.73	6,922	+0.04(+0.23%)
Apr 26, 2007	18.54	18.69	18.54	18.69	1,114	+0.13(+0.73%)
Apr 25, 2007	18.26	18.56	18.26	18.56	3,015	+0.03(+0.17%)
Apr 24, 2007	18.52	18.52	18.52	18.52	0	+0.00(+0.00%)
Apr 23, 2007	18.52	18.52	18.52	18.52	742	+0.01(+0.03%)
Apr 20, 2007	18.52	18.52	18.52	18.52	185	-0.01(-0.03%)
Apr 19, 2007	18.66	18.66	18.43	18.52	14,497	-0.08(-0.41%)
Apr 18, 2007	18.55	18.60	18.55	18.60	835	+0.01(+0.06%)
Apr 17, 2007	18.90	18.90	18.59	18.59	4,447	-0.26(-1.37%)
Apr 16, 2007	18.61	18.96	18.61	18.85	10,170	+0.22(+1.19%)
Apr 13, 2007	18.66	18.66	18.12	18.63	28,382	+0.04(+0.23%)
Apr 12, 2007	18.46	18.58	18.36	18.58	11,884	+0.49(+2.71%)
Apr 11, 2007	18.63	18.64	17.93	18.09	11,535	-0.85(-4.49%)
Apr 10, 2007	18.95	18.96	18.92	18.94	2,228	-0.01(-0.06%)
Apr 09, 2007	19.11	19.12	18.94	18.96	2,404	+0.05(+0.29%)
Apr 05, 2007	18.78	18.92	18.74	18.90	3,101	+0.12(+0.63%)
Apr 04, 2007	18.61	18.85	18.61	18.78	9,155	-0.02(-0.11%)
Apr 03, 2007	18.67	19.11	18.67	18.80	13,650	-0.04(-0.23%)
Apr 02, 2007	18.30	18.85	18.29	18.85	19,498	+0.56(+3.09%)
Mar 30, 2007	17.77	18.29	17.70	18.28	8,913	+0.78(+4.47%)
Mar 29, 2007	17.47	17.61	17.17	17.50	39,242	+0.27(+1.56%)
Mar 28, 2007	17.21	17.34	17.05	17.23	30,254	+0.02(+0.12%)
Mar 27, 2007	17.22	17.23	17.18	17.21	3,171	-0.01(-0.06%)
Mar 26, 2007	17.36	17.37	17.01	17.22	35,114	-0.19(-1.08%)
Mar 23, 2007	16.72	17.68	16.72	17.41	5,777	+0.54(+3.22%)
Mar 22, 2007	16.78	16.88	16.40	16.87	13,192	-0.04(-0.25%)
Mar 21, 2007	16.49	17.15	16.37	16.91	10,514	-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	2,228	-0.32(-1.83%)
Mar 16, 2007	17.33	17.68	17.33	17.66	5,385	+0.36(+2.05%)
Mar 15, 2007	18.18	18.18	16.48	17.30	43,445	-0.47(-2.64%)
Mar 14, 2007	17.83	18.21	17.10	17.77	16,544	+0.22(+1.23%)
Mar 13, 2007	18.15	18.56	17.24	17.55	15,957	-0.59(-3.26%)
Mar 12, 2007	18.15	18.54	17.47	18.15	10,027	-0.02(-0.12%)
Mar 09, 2007	17.88	18.31	17.43	18.17	49,032	-0.03(-0.18%)
Mar 08, 2007	18.31	18.31	18.11	18.20	1,803	-0.24(-1.31%)
Mar 07, 2007	18.47	18.47	18.25	18.44	5,314	-0.01(-0.03%)
Mar 06, 2007	18.12	18.50	18.03	18.45	2,891	+0.03(+0.18%)
Mar 05, 2007	18.21	18.42	18.15	18.42	6,313	-0.16(-0.87%)
Mar 02, 2007	18.58	18.58	18.58	18.58	3,156	+0.03(+0.15%)
Mar 01, 2007	18.58	18.58	18.25	18.55	3,342	-0.16(-0.86%)
Feb 28, 2007	18.69	18.71	18.24	18.71	8,542	+0.27(+1.46%)
Feb 27, 2007	18.06	18.44	18.05	18.44	6,973	-0.13(-0.72%)
Feb 26, 2007	18.18	19.10	18.17	18.58	28,208	-0.47(-2.46%)
Feb 23, 2007	18.83	19.12	18.74	19.05	20,655	+0.19(+1.03%)
Feb 22, 2007	18.57	18.93	18.21	18.85	20,804	+0.29(+1.54%)
Feb 21, 2007	17.49	18.57	16.99	18.57	45,764	+0.90(+5.12%)
Feb 20, 2007	17.27	17.66	17.27	17.66	20,752	+0.16(+0.92%)
Feb 16, 2007	17.23	17.50	17.23	17.50	38,726	+0.24(+1.40%)
Feb 15, 2007	17.18	17.37	17.11	17.26	10,798	+0.03(+0.16%)
Feb 14, 2007	16.96	17.23	16.96	17.23	17,894	+0.27(+1.59%)
Feb 13, 2007	16.81	17.10	16.21	16.96	36,395	+0.00(+0.00%)
Feb 12, 2007	16.95	16.96	16.95	16.96	928	+0.01(+0.06%)
Feb 09, 2007	16.89	16.96	16.80	16.95	4,250	+0.01(+0.03%)
Feb 08, 2007	16.94	16.96	16.79	16.95	15,413	+0.06(+0.35%)
Feb 07, 2007	16.15	16.89	16.15	16.89	5,251	+0.11(+0.67%)
Feb 06, 2007	16.82	16.82	16.32	16.77	3,195	-0.04(-0.22%)
Feb 05, 2007	16.68	16.82	16.40	16.81	11,227	-0.01(-0.06%)
Feb 02, 2007	16.37	16.89	16.37	16.82	8,562	-0.13(-0.76%)
Feb 01, 2007	16.14	16.96	16.14	16.95	8,189	-0.01(-0.06%)
Jan 31, 2007	16.94	16.96	16.78	16.96	1,805	+0.00(+0.00%)
Jan 30, 2007	16.75	17.12	16.71	16.96	8,542	+0.16(+0.96%)
Jan 29, 2007	16.48	16.83	16.45	16.80	4,744	+0.32(+1.96%)
Jan 26, 2007	16.51	16.69	16.06	16.48	41,920	-0.24(-1.42%)
Jan 25, 2007	16.52	16.75	16.31	16.71	27,742	-0.04(-0.23%)
Jan 24, 2007	16.80	16.80	16.32	16.75	11,197	-0.05(-0.29%)
Jan 23, 2007	16.71	16.80	16.29	16.80	31,053	+0.01(+0.06%)
Jan 22, 2007	16.96	16.96	16.31	16.79	47,482	-1.63(-8.83%)
Jan 19, 2007	18.36	18.52	18.23	18.42	81,216	+0.11(+0.59%)
Jan 18, 2007	18.31	18.31	18.25	18.31	30,973	+0.02(+0.13%)
Jan 17, 2007	18.31	18.36	18.28	18.28	19,691	-0.09(-0.51%)
Jan 16, 2007	18.51	18.51	18.25	18.38	25,617	+0.08(+0.41%)
Jan 12, 2007	18.24	18.36	18.15	18.30	18,973	+0.05(+0.27%)
Jan 11, 2007	18.25	18.25	18.02	18.25	9,663	+0.16(+0.89%)
Jan 10, 2007	18.25	18.25	18.09	18.09	10,254	-0.16(-0.88%)
Jan 09, 2007	17.86	18.25	17.79	18.25	14,778	+0.65(+3.67%)
Jan 08, 2007	17.62	17.72	17.61	17.61	9,569	-0.02(-0.12%)
Jan 05, 2007	17.72	17.88	17.57	17.63	11,144	-0.14(-0.79%)
Jan 04, 2007	17.70	17.77	17.50	17.77	20,980	+0.24(+1.35%)