Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.097	6.230	6.003	6.230	70,045	+0.08(+1.23%)
Nov 29, 2005	6.249	6.296	6.097	6.154	89,677	-0.17(-2.69%)
Nov 28, 2005	6.324	6.400	6.239	6.324	35,111	+0.01(+0.15%)
Nov 25, 2005	6.499	6.499	6.315	6.315	7,098	-0.13(-2.05%)
Nov 23, 2005	6.475	6.569	6.428	6.447	36,123	+0.00(+0.00%)
Nov 22, 2005	6.456	6.569	6.447	6.447	43,029	-0.11(-1.73%)
Nov 21, 2005	6.617	6.654	6.484	6.560	91,587	-0.08(-1.14%)
Nov 18, 2005	6.409	6.654	6.409	6.636	63,519	+0.17(+2.63%)
Nov 17, 2005	6.513	6.654	6.409	6.466	14,117	-0.03(-0.44%)
Nov 16, 2005	6.447	6.494	6.362	6.494	18,838	+0.06(+0.88%)
Nov 15, 2005	6.598	6.749	6.437	6.437	33,155	-0.21(-3.13%)
Nov 14, 2005	6.541	6.702	6.541	6.645	24,489	+0.05(+0.72%)
Nov 11, 2005	6.626	6.636	6.579	6.598	15,734	-0.02(-0.29%)
Nov 10, 2005	6.428	6.636	6.333	6.617	30,300	+0.08(+1.15%)
Nov 09, 2005	6.617	6.617	6.418	6.541	6,676	-0.07(-1.00%)
Nov 08, 2005	6.607	6.711	6.598	6.607	26,882	+0.00(+0.00%)
Nov 07, 2005	6.173	6.636	6.173	6.607	24,546	+0.35(+5.58%)
Nov 04, 2005	6.088	6.324	6.079	6.258	13,522	+0.07(+1.07%)
Nov 03, 2005	6.598	6.617	6.097	6.192	33,415	-0.39(-5.88%)
Nov 02, 2005	6.711	6.711	6.560	6.579	16,467	-0.20(-2.92%)
Nov 01, 2005	6.796	6.985	6.777	6.777	12,492	-0.04(-0.55%)
Oct 31, 2005	6.683	6.815	6.683	6.815	10,948	+0.16(+2.41%)
Oct 28, 2005	6.928	6.956	6.654	6.654	69,972	-0.40(-5.62%)
Oct 27, 2005	7.004	7.060	6.928	7.051	6,886	-0.04(-0.53%)
Oct 26, 2005	7.126	7.202	6.853	7.089	18,691	+0.01(+0.13%)
Oct 25, 2005	7.249	7.447	7.051	7.079	127,279	-0.09(-1.32%)
Oct 24, 2005	6.985	7.249	6.985	7.174	63,231	+0.08(+1.20%)
Oct 21, 2005	7.004	7.089	6.947	7.089	13,668	-0.05(-0.66%)
Oct 20, 2005	6.994	7.192	6.956	7.136	94,251	+0.14(+2.02%)
Oct 19, 2005	6.966	7.013	6.919	6.994	19,272	-0.09(-1.33%)
Oct 18, 2005	7.079	7.089	6.985	7.089	11,215	+0.01(+0.13%)
Oct 17, 2005	7.211	7.391	6.994	7.079	116,751	-0.03(-0.40%)
Oct 14, 2005	7.174	7.249	7.070	7.107	21,770	-0.08(-1.18%)
Oct 13, 2005	7.098	7.287	7.041	7.192	20,263	+0.11(+1.60%)
Oct 12, 2005	6.994	7.089	6.975	7.079	79,077	+0.01(+0.13%)
Oct 11, 2005	7.164	7.221	7.070	7.070	24,373	-0.11(-1.58%)
Oct 10, 2005	7.202	7.306	6.900	7.183	35,057	+0.04(+0.53%)
Oct 07, 2005	7.277	7.589	7.107	7.145	59,660	-0.25(-3.44%)
Oct 06, 2005	6.853	7.419	6.853	7.400	165,633	+0.54(+7.84%)
Oct 05, 2005	7.022	7.089	6.862	6.862	11,569	-0.27(-3.84%)
Oct 04, 2005	7.070	7.136	7.041	7.136	64,466	+0.08(+1.20%)
Oct 03, 2005	7.221	7.315	6.749	7.051	135,904	-0.13(-1.84%)
Sep 30, 2005	7.268	7.315	7.041	7.183	41,886	-0.17(-2.31%)
Sep 29, 2005	7.353	7.485	7.334	7.353	66,785	-0.07(-0.96%)
Sep 28, 2005	7.768	7.768	7.325	7.424	83,367	-0.25(-3.25%)
Sep 27, 2005	7.910	7.929	7.645	7.674	27,863	-0.26(-3.33%)
Sep 26, 2005	8.014	8.032	7.919	7.938	62,466	-0.04(-0.47%)
Sep 23, 2005	7.976	8.250	7.966	7.976	617,186	-0.17(-2.09%)
Sep 22, 2005	8.146	8.325	8.127	8.146	36,512	-0.18(-2.15%)
Sep 21, 2005	8.495	8.684	8.165	8.325	74,374	-0.25(-2.86%)
Sep 20, 2005	9.118	9.222	8.467	8.570	30,459	-0.54(-5.91%)
Sep 19, 2005	9.156	9.156	9.090	9.108	53,804	-0.04(-0.41%)
Sep 16, 2005	9.203	9.203	9.146	9.146	11,076	-0.06(-0.62%)
Sep 15, 2005	9.344	9.344	8.948	9.203	73,873	-0.15(-1.61%)
Sep 14, 2005	9.335	9.392	9.288	9.354	58,905	-0.02(-0.20%)
Sep 13, 2005	9.071	9.373	9.071	9.373	13,880	+0.19(+2.06%)
Sep 12, 2005	9.014	9.203	9.014	9.184	20,977	+0.13(+1.46%)
Sep 09, 2005	9.137	9.146	9.024	9.052	47,948	-0.08(-0.83%)
Sep 08, 2005	8.608	9.156	8.608	9.127	18,659	+0.36(+4.09%)
Sep 07, 2005	8.778	8.929	8.580	8.769	70,208	-0.04(-0.43%)
Sep 06, 2005	8.976	8.976	8.608	8.806	34,189	-0.20(-2.20%)
Sep 02, 2005	9.042	9.278	8.939	9.005	13,594	-0.14(-1.55%)