Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	2.265	2.271	2.124	2.256	56,990	+0.06(+2.57%)
Aug 28, 2008	2.265	2.350	2.105	2.199	177,438	-0.01(-0.43%)
Aug 27, 2008	2.067	2.218	2.039	2.209	25,020	+0.18(+8.84%)
Aug 26, 2008	1.982	2.029	1.935	2.029	8,062	+0.05(+2.38%)
Aug 25, 2008	1.954	1.992	1.926	1.982	14,127	+0.06(+2.94%)
Aug 22, 2008	1.935	1.935	1.850	1.926	19,642	+0.05(+2.51%)
Aug 21, 2008	2.039	2.058	1.803	1.878	53,926	-0.08(-4.33%)
Aug 20, 2008	1.888	2.010	1.859	1.963	19,658	+0.08(+4.52%)
Aug 19, 2008	2.218	2.218	1.859	1.878	55,508	-0.30(-13.85%)
Aug 18, 2008	2.209	2.218	2.133	2.180	10,214	+0.01(+0.43%)
Aug 15, 2008	2.209	2.218	2.152	2.171	14,239	+0.01(+0.44%)
Aug 14, 2008	2.143	2.199	2.124	2.161	11,397	+0.06(+2.69%)
Aug 13, 2008	2.048	2.171	2.020	2.105	14,243	+0.02(+0.91%)
Aug 12, 2008	2.218	2.218	2.077	2.086	65,991	-0.09(-4.33%)
Aug 11, 2008	2.161	2.218	2.124	2.180	19,565	+0.06(+2.67%)
Aug 08, 2008	2.029	2.194	2.029	2.124	20,690	+0.10(+5.14%)
Aug 07, 2008	2.048	2.048	2.010	2.020	18,524	-0.04(-1.84%)
Aug 06, 2008	2.039	2.077	2.020	2.058	17,523	+0.00(+0.00%)
Aug 05, 2008	1.935	2.067	1.935	2.058	15,426	+0.13(+6.86%)
Aug 04, 2008	1.907	1.963	1.888	1.926	13,475	+0.02(+0.99%)
Aug 01, 2008	2.048	2.048	1.888	1.907	37,094	-0.12(-6.05%)
Jul 31, 2008	1.926	2.029	1.926	2.029	40,672	+0.08(+3.86%)
Jul 30, 2008	1.935	1.982	1.897	1.954	36,077	+0.00(+0.00%)
Jul 29, 2008	1.954	1.973	1.888	1.954	21,825	+0.07(+3.50%)
Jul 28, 2008	1.916	1.916	1.888	1.888	14,355	-0.03(-1.48%)
Jul 25, 2008	1.859	1.926	1.859	1.916	50,111	+0.03(+1.50%)
Jul 24, 2008	1.878	1.907	1.859	1.888	18,716	-0.01(-0.50%)
Jul 23, 2008	1.888	1.907	1.878	1.897	9,111	+0.01(+0.50%)
Jul 22, 2008	1.859	1.897	1.831	1.888	7,892	+0.04(+2.04%)
Jul 21, 2008	1.812	1.897	1.812	1.850	14,052	-0.01(-0.51%)
Jul 18, 2008	1.888	1.897	1.793	1.859	18,616	+0.02(+1.03%)
Jul 17, 2008	1.888	1.888	1.765	1.841	16,071	+0.08(+4.28%)
Jul 16, 2008	1.708	1.812	1.605	1.765	39,669	+0.02(+1.08%)
Jul 15, 2008	1.765	1.822	1.708	1.746	17,308	-0.08(-4.15%)
Jul 14, 2008	1.803	1.973	1.803	1.822	46,269	-0.01(-0.52%)
Jul 11, 2008	1.690	1.841	1.605	1.831	60,297	+0.09(+5.43%)
Jul 10, 2008	1.756	1.831	1.652	1.737	63,232	-0.07(-3.66%)
Jul 09, 2008	1.831	1.859	1.803	1.803	31,545	-0.07(-3.54%)
Jul 08, 2008	1.907	1.935	1.803	1.869	33,674	-0.08(-3.88%)
Jul 07, 2008	1.935	2.001	1.803	1.944	42,757	-0.03(-1.44%)
Jul 04, 2008	2.067	2.067	1.973	1.973	12,433	+0.00(+0.00%)
Jul 03, 2008	2.067	2.067	1.973	1.973	12,433	-0.12(-5.86%)
Jul 02, 2008	2.086	2.095	1.944	2.095	18,637	-0.02(-0.89%)
Jul 01, 2008	2.077	2.114	2.029	2.114	26,004	-0.01(-0.44%)
Jun 30, 2008	2.114	2.171	1.501	2.124	333,125	+0.01(+0.45%)
Jun 27, 2008	2.171	2.171	1.926	2.114	49,137	-0.01(-0.44%)
Jun 26, 2008	2.256	2.256	2.029	2.124	27,439	+0.01(+0.45%)
Jun 25, 2008	2.218	2.228	2.048	2.114	18,328	-0.01(-0.44%)
Jun 24, 2008	2.237	2.237	1.935	2.124	35,363	+0.03(+1.35%)
Jun 23, 2008	2.303	2.313	2.077	2.095	46,147	-0.17(-7.50%)
Jun 20, 2008	2.171	2.265	2.171	2.265	615,941	+0.05(+2.13%)
Jun 19, 2008	2.209	2.218	2.048	2.218	40,218	+0.00(+0.00%)
Jun 18, 2008	2.218	2.265	1.992	2.218	58,174	-0.02(-0.84%)
Jun 17, 2008	2.143	2.331	2.143	2.237	42,811	+0.13(+6.28%)
Jun 16, 2008	2.010	2.152	1.963	2.105	56,697	+0.00(+0.00%)
Jun 13, 2008	1.916	2.171	1.888	2.105	999,564	+0.17(+8.78%)
Jun 12, 2008	1.926	2.029	1.841	1.935	1,728,252	-0.06(-2.84%)
Jun 11, 2008	2.228	2.228	1.954	1.992	112,198	-0.29(-12.81%)
Jun 10, 2008	2.237	2.397	2.209	2.284	102,205	-0.14(-5.84%)
Jun 09, 2008	2.605	2.615	2.426	2.426	85,875	-0.22(-8.21%)
Jun 06, 2008	2.624	2.652	2.426	2.643	44,543	-0.03(-1.06%)
Jun 05, 2008	2.728	2.728	2.605	2.671	82,925	-0.01(-0.35%)
Jun 04, 2008	2.700	2.737	2.643	2.681	99,138	-0.06(-2.07%)
Jun 03, 2008	2.737	2.737	2.605	2.737	46,457	+0.00(+0.00%)
Jun 02, 2008	2.624	2.737	2.552	2.737	222,690	+0.19(+7.41%)
May 30, 2008	2.511	2.728	2.143	2.548	531,694	+0.32(+14.41%)
May 29, 2008	2.284	2.284	2.218	2.228	25,398	-0.08(-3.67%)
May 28, 2008	2.237	2.445	1.793	2.313	246,490	-0.14(-5.77%)
May 27, 2008	2.480	2.492	2.435	2.454	16,647	+0.00(+0.00%)
May 26, 2008	2.577	2.577	2.341	2.454	29,262	+0.00(+0.00%)
May 23, 2008	2.577	2.577	2.341	2.454	29,262	-0.08(-3.35%)
May 22, 2008	2.473	2.605	2.360	2.539	107,427	+0.10(+4.26%)
May 21, 2008	2.520	2.643	2.303	2.435	138,423	-0.11(-4.44%)
May 20, 2008	2.171	2.832	2.171	2.548	202,327	+0.42(+20.00%)
May 19, 2008	2.077	2.322	2.058	2.124	85,847	+0.07(+3.21%)
May 16, 2008	1.916	2.067	1.841	2.058	70,681	+0.17(+9.00%)
May 15, 2008	1.841	1.888	1.841	1.888	28,542	+0.07(+3.63%)
May 14, 2008	1.699	1.831	1.699	1.822	39,926	+0.07(+3.76%)
May 13, 2008	1.633	1.784	1.633	1.756	27,137	+0.09(+5.68%)
May 12, 2008	1.661	1.671	1.586	1.661	31,916	-0.04(-2.22%)
May 09, 2008	1.661	1.699	1.661	1.699	17,455	+0.04(+2.27%)
May 08, 2008	1.699	1.699	1.652	1.661	14,133	-0.03(-1.68%)
May 07, 2008	1.699	1.699	1.605	1.690	21,527	+0.00(+0.00%)
May 06, 2008	1.652	1.690	1.652	1.690	25,390	+0.04(+2.29%)
May 05, 2008	1.699	1.699	1.567	1.652	23,472	-0.05(-2.78%)
May 02, 2008	1.482	1.699	1.482	1.699	56,296	+0.21(+13.92%)
May 01, 2008	1.595	1.595	1.463	1.491	20,287	-0.14(-8.67%)
Apr 30, 2008	1.444	1.633	1.321	1.633	131,173	+0.19(+13.07%)
Apr 29, 2008	1.416	1.453	1.406	1.444	16,407	+0.00(+0.00%)
Apr 28, 2008	1.416	1.633	1.359	1.444	31,874	-0.02(-1.30%)
Apr 25, 2008	1.463	1.472	1.227	1.463	38,414	+0.00(+0.01%)
Apr 24, 2008	1.444	1.463	1.180	1.463	59,316	+0.00(+0.00%)
Apr 23, 2008	1.520	1.566	1.388	1.463	90,702	-0.23(-13.41%)
Apr 22, 2008	1.708	1.737	1.614	1.690	24,009	-0.01(-0.56%)
Apr 21, 2008	1.557	2.029	1.454	1.699	270,575	+0.16(+10.43%)
Apr 18, 2008	1.491	1.567	1.180	1.539	99,044	+0.17(+12.41%)
Apr 17, 2008	1.388	1.416	1.321	1.369	26,001	+0.00(+0.00%)
Apr 16, 2008	1.350	1.378	1.345	1.369	7,604	+0.03(+2.11%)
Apr 15, 2008	1.293	1.378	1.284	1.340	18,765	+0.03(+2.16%)
Apr 14, 2008	1.331	1.397	1.293	1.312	17,810	+0.01(+0.72%)
Apr 11, 2008	1.340	1.350	1.189	1.303	42,603	-0.08(-6.12%)
Apr 10, 2008	1.435	1.435	1.123	1.388	59,652	-0.03(-2.00%)
Apr 09, 2008	1.444	1.444	1.388	1.416	14,620	-0.03(-1.96%)
Apr 08, 2008	1.350	1.444	1.340	1.444	109,527	+0.10(+7.75%)
Apr 07, 2008	1.406	1.406	1.274	1.340	66,189	+0.00(+0.00%)
Apr 04, 2008	1.255	1.369	1.227	1.340	76,172	+0.11(+9.23%)
Apr 03, 2008	1.321	1.321	1.133	1.227	46,316	-0.08(-5.80%)
Apr 02, 2008	1.378	1.388	1.236	1.303	75,328	-0.08(-5.48%)
Apr 01, 2008	1.199	1.388	1.199	1.378	111,074	+0.18(+14.96%)
Mar 31, 2008	1.076	1.199	1.010	1.199	134,588	+0.13(+12.39%)
Mar 28, 2008	1.048	1.076	1.037	1.067	82,881	+0.00(+0.00%)
Mar 27, 2008	1.010	1.067	1.010	1.067	52,074	+0.02(+1.80%)
Mar 26, 2008	1.019	1.095	0.9533	1.048	279,846	+0.03(+2.78%)
Mar 25, 2008	0.8306	1.019	0.8306	1.019	863,489	+0.24(+30.12%)
Mar 24, 2008	0.7362	0.8306	0.7174	0.7834	39,283	+0.06(+7.79%)
Mar 21, 2008	0.7457	0.7457	0.7080	0.7268	4,809	+0.00(+0.00%)
Mar 20, 2008	0.7457	0.7457	0.7080	0.7268	4,809	+0.01(+1.33%)
Mar 19, 2008	0.6702	0.7362	0.6702	0.7173	60,584	-0.05(-6.17%)
Mar 18, 2008	0.7362	0.7645	0.7269	0.7645	5,297	+0.03(+3.83%)
Mar 17, 2008	0.7079	0.7740	0.6796	0.7362	10,632	-0.02(-2.50%)
Mar 14, 2008	0.7834	0.7929	0.7551	0.7551	9,309	+0.00(+0.00%)
Mar 13, 2008	0.7551	0.7551	0.7550	0.7551	3,173	-0.01(-1.23%)
Mar 12, 2008	0.7645	0.7834	0.7551	0.7645	2,648	+0.01(+1.25%)
Mar 11, 2008	0.7740	0.7834	0.7457	0.7551	10,127	+0.01(+1.27%)
Mar 10, 2008	0.7551	0.7834	0.6702	0.7457	14,117	-0.04(-4.82%)
Mar 07, 2008	0.7551	0.7929	0.7551	0.7834	635	+0.01(+1.22%)
Mar 06, 2008	0.8306	0.8306	0.7645	0.7740	6,798	-0.06(-6.82%)
Mar 05, 2008	0.8117	0.8306	0.7551	0.8306	15,217	+0.00(+0.00%)
Mar 04, 2008	0.7363	0.8306	0.7362	0.8306	19,211	+0.08(+10.00%)
Mar 03, 2008	0.8401	0.8401	0.7268	0.7551	23,336	-0.06(-6.98%)
Feb 29, 2008	0.7740	0.8967	0.6796	0.8117	56,543	+0.01(+1.18%)
Feb 28, 2008	0.8117	0.8306	0.7929	0.8023	28,819	+0.00(+0.00%)
Feb 27, 2008	0.7740	0.8212	0.7740	0.8023	36,551	+0.04(+4.94%)
Feb 26, 2008	0.7079	0.7740	0.7079	0.7645	16,727	+0.06(+8.00%)
Feb 25, 2008	0.7174	0.7268	0.7013	0.7079	11,336	-0.01(-1.32%)
Feb 22, 2008	0.7268	0.7551	0.7174	0.7174	5,826	+0.02(+2.70%)
Feb 21, 2008	0.7362	0.7457	0.6796	0.6985	14,399	-0.05(-6.33%)
Feb 20, 2008	0.7551	0.7551	0.7269	0.7457	17,716	-0.01(-1.25%)
Feb 19, 2008	0.7268	0.8117	0.7268	0.7551	7,307	+0.03(+3.90%)
Feb 18, 2008	0.7174	0.7570	0.7174	0.7268	24,087	+0.00(+0.00%)
Feb 15, 2008	0.7174	0.7570	0.7174	0.7268	24,087	+0.02(+2.67%)
Feb 14, 2008	0.8212	0.8212	0.6796	0.7079	13,666	-0.05(-6.25%)
Feb 13, 2008	0.6702	0.7551	0.6702	0.7551	13,243	+0.07(+9.59%)
Feb 12, 2008	0.7268	0.7268	0.6702	0.6890	11,442	-0.06(-7.59%)
Feb 11, 2008	0.7456	0.7645	0.7362	0.7457	14,641	+0.00(+0.00%)
Feb 08, 2008	0.7550	0.7550	0.7174	0.7457	12,766	-0.02(-2.47%)
Feb 07, 2008	0.7645	0.7645	0.7551	0.7645	2,542	+0.02(+2.53%)
Feb 06, 2008	0.7740	0.8023	0.7457	0.7457	23,423	-0.06(-7.06%)
Feb 05, 2008	0.7645	0.8212	0.7551	0.8023	33,210	-0.01(-1.16%)
Feb 04, 2008	0.8117	0.8306	0.7740	0.8117	34,476	-0.04(-4.44%)
Feb 01, 2008	0.8401	0.8778	0.8023	0.8495	69,964	-0.02(-2.17%)
Jan 31, 2008	0.8117	0.8967	0.7645	0.8684	54,364	+0.08(+10.84%)
Jan 30, 2008	0.7362	0.7929	0.7079	0.7834	47,928	+0.05(+6.41%)
Jan 29, 2008	0.6607	0.7551	0.6230	0.7362	88,321	+0.10(+16.42%)
Jan 28, 2008	0.6513	0.6607	0.6041	0.6324	9,301	-0.02(-2.90%)
Jan 25, 2008	0.6890	0.6890	0.6135	0.6513	28,372	-0.01(-1.43%)
Jan 24, 2008	0.6230	0.6890	0.6230	0.6607	71,060	+0.00(+0.00%)
Jan 23, 2008	0.5663	0.6607	0.5663	0.6607	98,052	+0.09(+16.67%)
Jan 22, 2008	0.6041	0.6985	0.5663	0.5663	62,265	-0.02(-3.23%)
Jan 21, 2008	0.6230	0.6985	0.5191	0.5852	63,881	+0.00(+0.00%)
Jan 18, 2008	0.6230	0.6985	0.5191	0.5852	63,881	-0.10(-15.07%)
Jan 17, 2008	0.6698	0.6985	0.6698	0.6890	4,362	+0.03(+4.29%)
Jan 16, 2008	0.6796	0.7079	0.6607	0.6607	24,067	-0.04(-5.41%)
Jan 15, 2008	0.7457	0.7457	0.6890	0.6985	12,843	-0.08(-9.76%)
Jan 14, 2008	0.7602	0.7740	0.7551	0.7740	4,396	+0.01(+1.23%)
Jan 11, 2008	0.7646	0.8023	0.7551	0.7645	9,641	-0.00(-0.01%)
Jan 10, 2008	0.8023	0.8023	0.7645	0.7646	18,614	-0.04(-4.69%)
Jan 09, 2008	0.8023	0.8212	0.7645	0.8023	20,414	-0.01(-1.16%)
Jan 08, 2008	0.8401	0.8402	0.7645	0.8117	27,650	-0.04(-4.44%)
Jan 07, 2008	0.7834	0.8589	0.7740	0.8495	20,978	+0.04(+4.64%)
Jan 04, 2008	0.8589	0.8589	0.7645	0.8118	60,419	-0.07(-7.52%)
Jan 03, 2008	0.8872	0.8967	0.8590	0.8778	17,656	-0.04(-4.12%)
Jan 02, 2008	0.8967	0.9439	0.8967	0.9156	12,498	-0.01(-1.02%)
Jan 01, 2008	0.9156	0.9344	0.8495	0.9250	99,859	+0.00(+0.00%)
Dec 31, 2007	0.9156	0.9344	0.8495	0.9250	99,859	-0.02(-2.00%)
Dec 28, 2007	0.8967	0.9533	0.8967	0.9439	83,213	+0.08(+9.89%)
Dec 27, 2007	0.9344	0.9439	0.8495	0.8589	43,674	-0.06(-6.19%)
Dec 26, 2007	0.9439	0.9722	0.8967	0.9156	60,164	-0.06(-5.83%)
Dec 24, 2007	0.9628	1.038	0.9628	0.9722	18,328	-0.06(-5.50%)
Dec 21, 2007	1.001	1.029	0.9156	1.029	47,951	+0.01(+0.93%)
Dec 20, 2007	1.019	1.019	1.010	1.019	31,597	-0.01(-0.92%)
Dec 19, 2007	1.010	1.038	0.9642	1.029	65,655	+0.04(+3.81%)
Dec 18, 2007	0.9628	0.9911	0.9439	0.9911	67,504	+0.05(+5.00%)
Dec 17, 2007	0.8495	0.9816	0.8495	0.9439	47,397	+0.09(+11.11%)
Dec 14, 2007	0.9250	1.067	0.8401	0.8495	127,712	-0.10(-10.89%)
Dec 13, 2007	1.038	1.038	0.9533	0.9533	48,508	-0.06(-5.61%)
Dec 12, 2007	0.9156	1.048	0.9156	1.010	50,796	+0.08(+8.08%)
Dec 11, 2007	1.085	1.085	0.9156	0.9344	158,130	-0.08(-7.48%)
Dec 10, 2007	0.9533	1.104	0.9438	1.010	241,077	+0.08(+9.18%)
Dec 07, 2007	0.8023	0.9250	0.7645	0.9250	419,525	+0.14(+18.07%)
Dec 06, 2007	0.8495	0.9911	0.7740	0.7834	173,000	+0.00(+0.00%)
Dec 05, 2007	0.7457	0.8967	0.7339	0.7834	293,484	+0.14(+22.06%)
Dec 04, 2007	0.6135	0.6607	0.6135	0.6418	99,620	+0.01(+1.49%)
Dec 03, 2007	0.7268	0.7268	0.6230	0.6324	70,547	-0.07(-9.46%)
Nov 30, 2007	0.6136	0.7079	0.5475	0.6985	733,183	+0.15(+27.59%)
Nov 29, 2007	0.7174	0.7174	0.5380	0.5475	520,671	-0.10(-15.94%)
Nov 28, 2007	0.7268	0.7551	0.6135	0.6513	2,576,154	-0.01(-1.43%)
Nov 27, 2007	0.7268	0.7268	0.6418	0.6607	95,989	-0.06(-7.89%)
Nov 26, 2007	0.7551	0.7551	0.6607	0.7174	188,026	+0.06(+8.57%)
Nov 23, 2007	0.7551	0.7551	0.6513	0.6607	61,660	-0.02(-2.78%)
Nov 21, 2007	0.7834	0.8684	0.6796	0.6796	57,673	-0.08(-11.11%)
Nov 20, 2007	0.9439	0.9439	0.7551	0.7645	148,202	-0.11(-12.90%)
Nov 19, 2007	0.9439	0.9533	0.8684	0.8778	23,364	+0.01(+1.09%)
Nov 16, 2007	0.9439	0.9533	0.8684	0.8684	179,241	-0.08(-8.91%)
Nov 15, 2007	0.9439	0.9628	0.9344	0.9533	25,379	-0.02(-2.23%)
Nov 14, 2007	1.057	1.067	0.9628	0.9750	55,124	-0.07(-6.94%)
Nov 13, 2007	1.048	1.067	1.010	1.048	21,745	+0.01(+0.91%)
Nov 12, 2007	0.9533	1.048	0.9250	1.038	74,234	+0.09(+10.00%)
Nov 09, 2007	0.9816	0.9816	0.8589	0.9439	28,234	-0.03(-2.91%)
Nov 08, 2007	1.010	1.038	0.9722	0.9722	18,557	-0.05(-4.62%)
Nov 07, 2007	1.085	1.085	1.010	1.019	25,924	-0.01(-0.93%)
Nov 06, 2007	1.029	1.048	1.001	1.029	25,160	+0.02(+1.87%)
Nov 05, 2007	0.9911	1.019	0.9816	1.010	80,632	+0.04(+3.88%)
Nov 02, 2007	0.9533	0.9911	0.9439	0.9722	43,974	+0.01(+0.98%)
Nov 01, 2007	0.9250	0.9628	0.8967	0.9628	18,134	+0.03(+3.03%)
Oct 31, 2007	0.9344	0.9439	0.9152	0.9344	26,375	+0.04(+4.21%)
Oct 30, 2007	0.9439	0.9439	0.8872	0.8967	59,084	-0.05(-5.00%)
Oct 29, 2007	0.9633	0.9722	0.9344	0.9439	70,815	-0.04(-3.85%)
Oct 26, 2007	0.9911	0.9911	0.9629	0.9816	13,338	-0.01(-0.95%)
Oct 25, 2007	1.010	1.010	0.9628	0.9911	17,790	+0.00(+0.00%)
Oct 24, 2007	0.9996	1.010	0.9722	0.9911	11,770	-0.01(-0.94%)
Oct 23, 2007	1.003	1.010	0.9533	1.001	17,544	+0.00(+0.00%)
Oct 22, 2007	1.029	1.085	1.001	1.001	66,427	+0.01(+0.95%)
Oct 19, 2007	1.038	1.057	0.9911	0.9911	122,838	-0.07(-6.25%)
Oct 18, 2007	1.067	1.076	0.9911	1.057	43,006	-0.01(-0.89%)
Oct 17, 2007	1.085	1.085	1.010	1.067	23,380	+0.01(+0.89%)
Oct 16, 2007	1.067	1.076	1.001	1.057	208,425	-0.01(-0.89%)
Oct 15, 2007	1.133	1.133	0.9722	1.067	139,864	-0.08(-6.61%)
Oct 12, 2007	1.076	1.152	1.066	1.142	232,747	+0.08(+8.04%)
Oct 11, 2007	1.001	1.076	0.9911	1.057	184,511	+0.05(+4.67%)
Oct 10, 2007	1.019	1.019	0.9722	1.010	55,567	+0.00(+0.00%)
Oct 09, 2007	0.9911	1.019	0.9892	1.010	106,157	+0.02(+1.91%)
Oct 08, 2007	0.9911	0.9911	0.9628	0.9911	166,078	+0.00(+0.00%)
Oct 05, 2007	0.9344	1.001	0.8967	0.9911	248,586	+0.06(+6.06%)
Oct 04, 2007	0.9816	0.9816	0.8684	0.9344	132,481	-0.03(-2.94%)
Oct 03, 2007	0.9911	1.019	0.9345	0.9628	181,896	-0.02(-1.92%)
Oct 02, 2007	0.9722	1.012	0.9628	0.9816	487,588	+0.01(+0.97%)
Oct 01, 2007	1.227	1.265	0.9439	0.9722	2,172,972	-0.23(-18.90%)
Sep 28, 2007	1.369	1.416	1.189	1.199	103,293	-0.16(-11.81%)
Sep 27, 2007	1.435	1.453	1.359	1.359	559,496	-0.08(-5.26%)
Sep 26, 2007	1.397	1.454	1.397	1.435	4,913	+0.06(+4.11%)
Sep 25, 2007	1.406	1.425	1.350	1.378	6,984	-0.02(-1.35%)
Sep 24, 2007	1.444	1.454	1.388	1.397	340,171	-0.05(-3.27%)
Sep 21, 2007	1.548	1.567	1.444	1.444	19,500	-0.10(-6.71%)
Sep 20, 2007	1.520	1.557	1.520	1.548	3,708	-0.03(-1.80%)
Sep 19, 2007	1.546	1.595	1.546	1.576	31,942	+0.05(+3.09%)
Sep 18, 2007	1.548	1.586	1.520	1.529	211,133	-0.04(-2.41%)
Sep 17, 2007	1.595	1.633	1.557	1.567	47,357	-0.05(-2.92%)
Sep 14, 2007	1.633	1.633	1.576	1.614	17,090	+0.00(+0.00%)
Sep 13, 2007	1.444	1.614	1.444	1.614	45,295	+0.20(+14.00%)
Sep 12, 2007	1.548	1.567	1.416	1.416	22,496	-0.17(-10.71%)
Sep 11, 2007	1.602	1.619	1.576	1.586	60,388	-0.03(-1.75%)
Sep 10, 2007	1.652	1.652	1.567	1.614	18,414	+0.00(+0.00%)
Sep 07, 2007	1.648	1.648	1.567	1.614	8,920	-0.01(-0.58%)
Sep 06, 2007	1.664	1.671	1.539	1.623	49,582	-0.04(-2.27%)
Sep 05, 2007	1.652	1.671	1.633	1.661	34,559	+0.01(+0.57%)