Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	8.920	9.278	8.555	9.146	67,128	+0.36(+4.08%)
Aug 31, 2005	8.259	8.854	8.259	8.788	41,257	+0.48(+5.80%)
Aug 30, 2005	8.165	8.344	8.127	8.306	46,429	+0.08(+1.03%)
Aug 29, 2005	8.117	8.250	8.061	8.221	17,382	+0.15(+1.87%)
Aug 26, 2005	7.929	8.183	7.929	8.070	76,387	+0.09(+1.18%)
Aug 25, 2005	8.004	8.070	7.929	7.976	22,581	+0.06(+0.72%)
Aug 24, 2005	7.919	8.131	7.900	7.919	28,584	-0.10(-1.29%)
Aug 23, 2005	8.165	8.306	8.023	8.023	43,332	-0.25(-2.97%)
Aug 22, 2005	8.136	8.268	8.080	8.268	15,789	+0.25(+3.06%)
Aug 19, 2005	7.938	8.042	7.938	8.023	11,759	-0.01(-0.12%)
Aug 18, 2005	8.032	8.259	8.023	8.032	39,162	+0.00(+0.00%)
Aug 17, 2005	8.051	8.117	8.032	8.032	6,050	+0.00(+0.00%)
Aug 16, 2005	8.014	8.231	8.014	8.032	9,153	+0.01(+0.12%)
Aug 15, 2005	8.117	8.212	8.023	8.023	79,913	-0.27(-3.30%)
Aug 12, 2005	8.193	8.306	8.127	8.297	14,938	+0.24(+2.93%)
Aug 11, 2005	8.240	8.240	8.061	8.061	6,158	-0.01(-0.12%)
Aug 10, 2005	8.070	8.155	8.023	8.070	22,759	+0.04(+0.47%)
Aug 09, 2005	7.947	8.032	7.938	8.032	11,704	+0.08(+1.07%)
Aug 08, 2005	7.938	7.966	7.929	7.947	5,296	+0.02(+0.24%)
Aug 05, 2005	7.872	7.947	7.844	7.929	17,895	+0.08(+1.08%)
Aug 04, 2005	7.900	8.032	7.796	7.844	33,081	+0.06(+0.73%)
Aug 03, 2005	7.919	7.929	7.768	7.787	19,276	-0.20(-2.48%)
Aug 02, 2005	7.872	7.985	7.787	7.985	34,522	+0.04(+0.47%)
Aug 01, 2005	7.778	7.985	7.778	7.947	40,042	+0.16(+2.06%)
Jul 29, 2005	7.815	7.844	7.787	7.787	16,772	-0.04(-0.48%)
Jul 28, 2005	7.863	7.995	7.787	7.825	11,053	+0.06(+0.73%)
Jul 27, 2005	7.768	7.985	7.768	7.768	17,590	-0.02(-0.24%)
Jul 26, 2005	7.759	7.844	7.740	7.787	28,470	+0.01(+0.12%)
Jul 25, 2005	7.910	7.976	7.730	7.778	52,777	-0.10(-1.32%)
Jul 22, 2005	7.796	7.929	7.787	7.881	27,227	+0.07(+0.85%)
Jul 21, 2005	7.919	7.929	7.787	7.815	45,981	-0.10(-1.31%)
Jul 20, 2005	7.796	8.014	7.787	7.919	19,658	+0.12(+1.57%)
Jul 19, 2005	7.787	7.900	7.768	7.796	93,892	-0.02(-0.24%)
Jul 18, 2005	7.768	7.863	7.768	7.815	12,609	-0.03(-0.36%)
Jul 15, 2005	7.900	7.919	7.796	7.844	37,290	-0.04(-0.48%)
Jul 14, 2005	7.655	7.985	7.645	7.881	66,009	+0.17(+2.20%)
Jul 13, 2005	7.674	8.023	7.457	7.712	265,510	-0.86(-10.02%)
Jul 12, 2005	8.495	8.627	8.495	8.570	12,934	+0.01(+0.11%)
Jul 11, 2005	8.552	8.580	8.476	8.561	46,307	-0.08(-0.87%)
Jul 08, 2005	8.618	8.740	8.552	8.637	23,936	+0.02(+0.22%)
Jul 07, 2005	8.495	8.778	8.438	8.618	68,529	+0.12(+1.44%)
Jul 06, 2005	8.674	8.674	8.457	8.495	18,366	-0.12(-1.42%)
Jul 05, 2005	8.589	8.721	8.514	8.618	26,910	-0.08(-0.87%)