Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2007	1.642	1.699	1.633	1.652	27,296	-0.01(-0.57%)
Aug 31, 2007	1.671	1.765	1.595	1.661	114,466	+0.02(+1.15%)
Aug 30, 2007	1.652	1.680	1.595	1.642	248,327	+0.00(+0.00%)
Aug 29, 2007	1.652	1.652	1.606	1.642	58,031	+0.00(+0.00%)
Aug 28, 2007	1.614	1.746	1.605	1.642	36,679	+0.02(+1.16%)
Aug 27, 2007	1.482	1.642	1.482	1.623	14,244	+0.16(+10.97%)
Aug 24, 2007	1.416	1.491	1.416	1.463	12,257	+0.02(+1.31%)
Aug 23, 2007	1.454	1.491	1.425	1.444	16,164	+0.01(+0.66%)
Aug 22, 2007	1.492	1.510	1.425	1.435	13,190	-0.08(-5.59%)
Aug 21, 2007	1.661	1.680	1.454	1.520	242,692	-0.17(-10.06%)
Aug 20, 2007	1.718	1.803	1.539	1.690	31,025	+0.00(+0.00%)
Aug 17, 2007	1.718	1.718	1.642	1.690	6,462	-0.01(-0.56%)
Aug 16, 2007	1.652	1.718	1.652	1.699	22,439	+0.02(+1.12%)
Aug 15, 2007	1.764	1.764	1.652	1.680	17,518	+0.00(+0.00%)
Aug 14, 2007	1.793	1.812	1.661	1.680	53,173	-0.10(-5.82%)
Aug 13, 2007	1.792	1.841	1.784	1.784	18,826	-0.05(-2.58%)
Aug 10, 2007	1.757	1.859	1.757	1.831	11,149	+0.04(+2.10%)
Aug 09, 2007	1.784	1.859	1.727	1.793	41,090	-0.03(-1.55%)
Aug 08, 2007	1.982	2.058	1.718	1.822	116,943	-0.19(-9.39%)
Aug 07, 2007	1.897	2.039	1.888	2.010	34,858	+0.11(+5.97%)
Aug 06, 2007	2.124	2.161	1.888	1.897	21,520	-0.18(-8.64%)
Aug 03, 2007	2.077	2.124	2.001	2.077	8,377	-0.05(-2.22%)
Aug 02, 2007	2.095	2.124	2.020	2.124	8,934	+0.01(+0.45%)
Aug 01, 2007	2.058	2.152	1.982	2.114	17,512	+0.03(+1.36%)
Jul 31, 2007	2.133	2.256	1.888	2.086	45,840	-0.02(-0.90%)
Jul 30, 2007	2.228	2.294	2.077	2.105	33,110	-0.09(-4.29%)
Jul 27, 2007	2.247	2.426	2.010	2.199	135,979	-0.05(-2.10%)
Jul 26, 2007	2.388	2.435	2.246	2.246	23,149	-0.13(-5.56%)
Jul 25, 2007	2.454	2.605	2.341	2.379	33,259	-0.08(-3.08%)
Jul 24, 2007	2.511	2.563	2.454	2.454	461,440	-0.11(-4.41%)
Jul 23, 2007	2.756	2.794	2.548	2.567	25,056	-0.24(-8.42%)
Jul 20, 2007	3.124	3.143	2.539	2.803	41,106	-0.29(-9.45%)
Jul 19, 2007	3.153	3.153	3.039	3.096	14,461	-0.07(-2.09%)
Jul 18, 2007	3.115	3.162	3.105	3.162	7,310	+0.00(+0.00%)
Jul 17, 2007	3.190	3.209	3.143	3.162	12,208	+0.00(+0.00%)
Jul 16, 2007	3.162	3.304	3.143	3.162	158,850	+0.02(+0.60%)
Jul 13, 2007	3.190	3.209	3.124	3.143	3,178	-0.04(-1.19%)
Jul 12, 2007	3.171	3.219	3.171	3.181	8,793	-0.05(-1.46%)
Jul 11, 2007	3.360	3.360	3.162	3.228	12,289	-0.13(-3.93%)
Jul 10, 2007	3.341	3.370	3.332	3.360	5,164	+0.02(+0.56%)
Jul 09, 2007	3.332	3.341	3.304	3.341	9,291	-0.02(-0.56%)
Jul 06, 2007	3.436	3.436	3.313	3.360	16,289	-0.08(-2.20%)
Jul 05, 2007	3.483	3.568	3.407	3.436	14,903	-0.11(-3.19%)
Jul 03, 2007	3.523	3.549	3.511	3.549	317	+0.00(+0.00%)
Jul 02, 2007	3.549	3.587	3.492	3.549	6,371	-0.05(-1.31%)
Jun 29, 2007	3.577	3.625	3.558	3.596	2,118	-0.01(-0.26%)
Jun 28, 2007	3.634	3.691	3.606	3.606	5,493	-0.08(-2.30%)
Jun 27, 2007	3.544	3.691	3.483	3.691	17,471	+0.15(+4.27%)
Jun 26, 2007	3.549	3.587	3.521	3.540	20,014	-0.05(-1.32%)
Jun 25, 2007	3.653	3.691	3.587	3.587	9,906	-0.08(-2.06%)
Jun 22, 2007	3.776	3.785	3.653	3.662	22,462	-0.11(-3.00%)
Jun 21, 2007	3.853	3.853	3.766	3.776	24,437	-0.10(-2.68%)
Jun 20, 2007	3.794	3.908	3.794	3.879	3,919	+0.07(+1.73%)
Jun 19, 2007	3.832	3.851	3.813	3.813	1,271	-0.01(-0.25%)
Jun 18, 2007	3.993	4.011	3.823	3.823	22,884	-0.13(-3.34%)
Jun 15, 2007	3.870	3.983	3.870	3.955	4,025	+0.05(+1.21%)
Jun 14, 2007	3.870	3.917	3.870	3.908	4,767	+0.01(+0.24%)
Jun 13, 2007	3.879	3.945	3.879	3.898	1,907	-0.06(-1.43%)
Jun 12, 2007	3.964	3.964	3.945	3.955	2,012	+0.04(+0.96%)
Jun 11, 2007	3.889	3.983	3.889	3.917	6,698	-0.01(-0.24%)
Jun 08, 2007	3.936	3.974	3.917	3.927	7,220	-0.08(-1.89%)
Jun 07, 2007	3.908	4.011	3.908	4.002	26,244	+0.02(+0.47%)
Jun 06, 2007	4.011	4.030	3.917	3.983	32,887	-0.02(-0.47%)
Jun 05, 2007	4.002	4.049	4.002	4.002	21,917	-0.01(-0.24%)
Jun 04, 2007	4.021	4.144	3.974	4.011	13,380	+0.05(+1.19%)
Jun 01, 2007	4.257	4.266	3.879	3.964	35,556	-0.54(-11.95%)
May 31, 2007	4.455	4.512	4.455	4.502	3,882	+0.10(+2.36%)
May 30, 2007	4.370	4.399	4.370	4.399	1,907	+0.05(+1.08%)
May 29, 2007	4.323	4.351	4.323	4.351	423	+0.03(+0.65%)
May 25, 2007	4.351	4.351	4.295	4.323	7,899	-0.03(-0.65%)
May 24, 2007	4.427	4.427	4.304	4.351	5,742	-0.10(-2.33%)
May 23, 2007	4.469	4.606	4.344	4.455	14,347	+0.07(+1.51%)
May 22, 2007	4.323	4.408	4.314	4.389	16,908	+0.07(+1.53%)
May 21, 2007	4.351	4.361	4.295	4.323	14,101	-0.07(-1.51%)
May 18, 2007	4.295	4.417	4.295	4.389	19,366	+0.13(+3.10%)
May 17, 2007	4.351	4.531	4.257	4.257	30,475	-0.10(-2.38%)
May 16, 2007	4.323	4.389	4.314	4.361	9,815	+0.02(+0.43%)
May 15, 2007	4.460	4.606	4.314	4.342	11,473	-0.09(-2.13%)
May 14, 2007	4.351	4.568	4.351	4.436	14,793	+0.08(+1.95%)
May 11, 2007	4.399	4.625	4.351	4.351	29,658	-0.18(-3.96%)
May 10, 2007	4.748	4.748	4.266	4.531	73,414	-0.42(-8.40%)
May 09, 2007	4.332	5.465	4.332	4.946	97,134	+0.57(+12.93%)
May 08, 2007	4.417	4.465	4.380	4.380	5,713	-0.08(-1.69%)
May 07, 2007	4.389	4.483	4.389	4.455	3,868	+0.14(+3.28%)
May 04, 2007	4.465	4.512	4.295	4.314	492,332	-0.19(-4.19%)
May 03, 2007	4.568	4.568	4.502	4.502	3,620	-0.05(-1.04%)
May 02, 2007	4.550	4.559	4.540	4.550	1,801	+0.02(+0.42%)
May 01, 2007	4.531	4.568	4.521	4.531	5,211	-0.05(-1.03%)
Apr 30, 2007	4.680	4.710	4.512	4.578	6,780	-0.10(-2.22%)
Apr 27, 2007	4.710	4.719	4.682	4.682	2,118	-0.03(-0.60%)
Apr 26, 2007	4.721	4.748	4.710	4.710	1,707	+0.01(+0.20%)
Apr 25, 2007	4.691	4.710	4.691	4.701	3,366	+0.00(+0.00%)
Apr 24, 2007	4.689	4.729	4.689	4.701	2,118	+0.06(+1.22%)
Apr 23, 2007	4.719	4.767	4.644	4.644	7,416	-0.08(-1.80%)
Apr 20, 2007	4.738	4.748	4.729	4.729	1,059	+0.01(+0.20%)
Apr 19, 2007	4.757	4.776	4.672	4.719	11,018	-0.05(-0.99%)
Apr 18, 2007	4.738	4.804	4.719	4.767	3,297	+0.02(+0.40%)
Apr 17, 2007	4.682	4.767	4.682	4.748	16,199	+0.10(+2.24%)
Apr 16, 2007	4.889	4.889	4.625	4.644	106,390	-0.26(-5.38%)
Apr 13, 2007	4.757	5.003	4.743	4.908	14,538	+0.17(+3.59%)
Apr 12, 2007	4.701	4.757	4.634	4.738	11,766	+0.07(+1.41%)
Apr 11, 2007	4.785	4.804	4.616	4.672	58,435	-0.15(-3.13%)
Apr 10, 2007	4.823	4.889	4.823	4.823	6,488	+0.02(+0.39%)
Apr 09, 2007	4.625	4.870	4.616	4.804	22,071	+0.20(+4.30%)
Apr 05, 2007	4.710	4.710	4.587	4.606	2,701	-0.10(-2.20%)
Apr 04, 2007	4.710	4.729	4.691	4.710	17,057	-0.04(-0.80%)
Apr 03, 2007	4.795	4.795	4.738	4.748	5,947	+0.02(+0.40%)
Apr 02, 2007	4.691	4.757	4.653	4.729	12,124	+0.04(+0.80%)
Mar 30, 2007	4.587	4.710	4.587	4.691	6,780	+0.14(+3.11%)
Mar 29, 2007	4.408	4.550	4.408	4.550	5,339	+0.11(+2.55%)
Mar 28, 2007	4.247	4.436	4.247	4.436	25,797	+0.19(+4.44%)
Mar 27, 2007	4.342	4.399	4.247	4.247	20,280	-0.11(-2.60%)
Mar 26, 2007	4.531	4.559	4.332	4.361	14,768	-0.17(-3.75%)
Mar 23, 2007	4.616	4.616	4.531	4.531	9,208	-0.08(-1.64%)
Mar 22, 2007	4.616	4.663	4.568	4.606	8,157	-0.03(-0.61%)
Mar 21, 2007	4.634	4.644	4.616	4.634	55,409	-0.04(-0.89%)
Mar 20, 2007	4.559	4.676	4.502	4.676	9,201	+0.12(+2.57%)
Mar 19, 2007	4.767	4.880	4.521	4.559	15,677	-0.18(-3.78%)
Mar 16, 2007	5.569	5.805	4.682	4.738	81,876	-0.52(-9.87%)
Mar 15, 2007	4.780	5.276	4.780	5.257	13,985	+0.55(+11.62%)
Mar 14, 2007	4.701	4.729	4.634	4.710	6,759	+0.01(+0.20%)
Mar 13, 2007	4.814	4.984	4.606	4.701	11,230	-0.11(-2.35%)
Mar 12, 2007	4.691	4.814	4.663	4.814	6,587	+0.10(+2.20%)
Mar 09, 2007	4.710	4.710	4.701	4.710	5,064	+0.07(+1.42%)
Mar 08, 2007	4.578	4.644	4.531	4.644	21,299	+0.16(+3.58%)
Mar 07, 2007	4.502	4.512	4.238	4.483	49,284	-0.10(-2.26%)
Mar 06, 2007	4.738	4.833	4.578	4.587	26,553	-0.21(-4.33%)
Mar 05, 2007	4.870	4.870	4.767	4.795	2,330	-0.11(-2.31%)
Mar 02, 2007	5.144	5.144	4.908	4.908	10,011	-0.31(-5.97%)
Mar 01, 2007	5.220	5.267	5.097	5.220	7,734	+0.08(+1.65%)
Feb 28, 2007	5.237	5.237	5.106	5.135	3,340	-0.15(-2.86%)
Feb 27, 2007	5.324	5.465	5.229	5.286	15,952	+0.00(+0.00%)
Feb 26, 2007	5.324	5.626	5.059	5.286	14,219	-0.08(-1.41%)
Feb 23, 2007	5.182	5.361	5.144	5.361	5,907	+0.27(+5.38%)
Feb 22, 2007	5.125	5.163	5.078	5.088	963	-0.08(-1.46%)
Feb 21, 2007	5.239	5.248	5.106	5.163	4,797	-0.01(-0.18%)
Feb 20, 2007	5.050	5.248	4.965	5.172	25,336	+0.16(+3.20%)
Feb 16, 2007	5.295	5.314	4.899	5.012	13,245	-0.23(-4.32%)
Feb 15, 2007	5.201	5.257	5.201	5.239	900	+0.00(+0.00%)
Feb 14, 2007	5.031	5.239	5.031	5.239	3,390	+0.18(+3.54%)
Feb 13, 2007	5.144	5.342	5.050	5.059	22,990	+0.03(+0.56%)
Feb 12, 2007	5.002	5.692	4.937	5.031	23,663	+0.09(+1.91%)
Feb 09, 2007	4.937	4.937	4.937	4.937	0	+0.00(+0.00%)
Feb 08, 2007	4.993	5.031	4.937	4.937	3,708	-0.07(-1.32%)
Feb 07, 2007	4.993	5.031	4.965	5.003	10,488	+0.03(+0.57%)
Feb 06, 2007	4.961	4.974	4.904	4.974	5,528	+0.03(+0.57%)
Feb 05, 2007	4.918	5.040	4.880	4.946	8,422	+0.04(+0.77%)
Feb 02, 2007	4.937	4.946	4.889	4.908	35,239	-0.03(-0.57%)
Feb 01, 2007	4.937	4.984	4.918	4.937	20,119	+0.03(+0.58%)
Jan 31, 2007	4.974	4.974	4.880	4.908	5,191	-0.05(-0.95%)
Jan 30, 2007	5.031	5.031	4.946	4.955	2,754	-0.08(-1.69%)
Jan 29, 2007	5.144	5.172	5.040	5.040	8,246	-0.10(-2.02%)
Jan 26, 2007	5.186	5.210	5.144	5.144	6,038	-0.05(-0.91%)
Jan 25, 2007	5.286	5.305	5.191	5.191	4,131	-0.04(-0.72%)
Jan 24, 2007	5.276	5.446	5.229	5.229	23,792	+0.08(+1.47%)
Jan 23, 2007	5.220	5.257	5.154	5.154	8,509	-0.15(-2.85%)
Jan 22, 2007	5.324	5.361	5.248	5.305	8,210	+0.00(+0.00%)
Jan 19, 2007	5.314	5.361	5.220	5.305	13,675	-0.02(-0.35%)
Jan 18, 2007	5.125	5.324	5.116	5.324	11,336	+0.13(+2.55%)
Jan 17, 2007	5.119	5.201	5.119	5.191	13,666	+0.12(+2.42%)
Jan 16, 2007	4.965	5.097	4.965	5.069	3,496	+0.10(+2.09%)
Jan 12, 2007	4.814	5.333	4.814	4.965	30,323	+0.17(+3.54%)
Jan 11, 2007	4.836	4.836	4.795	4.795	529	+0.02(+0.40%)
Jan 10, 2007	4.719	4.785	4.719	4.776	34,728	+0.06(+1.20%)
Jan 09, 2007	4.757	4.767	4.719	4.719	2,691	-0.03(-0.60%)
Jan 08, 2007	4.682	4.795	4.682	4.748	9,757	+0.03(+0.60%)
Jan 05, 2007	4.748	4.748	4.719	4.719	16,939	-0.04(-0.77%)
Jan 04, 2007	4.701	4.756	4.691	4.756	48,003	+0.03(+0.57%)
Jan 03, 2007	4.719	4.748	4.710	4.729	2,182	-0.01(-0.20%)
Dec 29, 2006	4.823	4.833	4.719	4.738	6,553	-0.04(-0.79%)
Dec 28, 2006	4.785	4.852	4.719	4.776	6,244	+0.01(+0.20%)
Dec 27, 2006	4.815	4.815	4.767	4.767	1,589	-0.04(-0.79%)
Dec 26, 2006	4.719	4.889	4.710	4.804	37,418	+0.06(+1.19%)
Dec 22, 2006	4.729	4.795	4.719	4.748	3,957	+0.01(+0.20%)
Dec 21, 2006	4.691	4.738	4.691	4.738	5,061	+0.02(+0.40%)
Dec 20, 2006	4.719	4.748	4.719	4.719	10,625	-0.01(-0.20%)
Dec 19, 2006	4.719	4.757	4.719	4.729	3,162	+0.01(+0.20%)
Dec 18, 2006	4.701	4.767	4.701	4.719	14,482	+0.05(+1.01%)
Dec 15, 2006	4.729	4.729	4.672	4.672	1,712	-0.05(-1.00%)
Dec 14, 2006	4.757	4.804	4.701	4.719	9,544	-0.12(-2.53%)
Dec 13, 2006	4.757	4.852	4.625	4.842	8,057	+0.11(+2.40%)
Dec 12, 2006	4.776	4.776	4.672	4.729	7,657	-0.05(-0.99%)
Dec 11, 2006	4.795	4.955	4.729	4.776	26,419	+0.01(+0.20%)
Dec 08, 2006	4.408	4.814	4.361	4.767	19,913	+0.25(+5.65%)
Dec 07, 2006	4.568	4.589	4.502	4.512	2,633	-0.08(-1.85%)
Dec 06, 2006	4.295	4.653	4.295	4.597	12,445	+0.25(+5.64%)
Dec 05, 2006	4.295	4.389	4.295	4.351	2,966	+0.03(+0.65%)
Dec 04, 2006	4.408	4.417	4.257	4.323	10,735	-0.05(-1.08%)
Dec 01, 2006	4.370	4.380	4.351	4.370	3,838	+0.02(+0.43%)
Nov 30, 2006	4.342	4.399	4.285	4.351	11,442	+0.05(+1.14%)
Nov 29, 2006	4.247	4.302	4.247	4.302	11,465	+0.02(+0.40%)
Nov 28, 2006	4.266	4.285	4.247	4.285	12,333	-0.03(-0.66%)
Nov 27, 2006	4.257	4.314	4.247	4.314	8,316	+0.07(+1.56%)
Nov 24, 2006	4.389	4.426	4.247	4.247	5,556	-0.08(-1.96%)
Nov 22, 2006	4.266	4.332	4.247	4.332	35,771	-0.16(-3.57%)
Nov 21, 2006	4.587	4.587	4.446	4.493	8,758	-0.10(-2.26%)
Nov 20, 2006	4.550	4.719	4.537	4.597	26,922	+0.05(+1.04%)
Nov 17, 2006	4.247	4.644	4.219	4.550	61,843	+0.33(+7.83%)
Nov 16, 2006	4.191	4.247	4.191	4.219	126,302	+0.03(+0.68%)
Nov 15, 2006	4.153	4.200	4.134	4.191	25,367	-0.01(-0.22%)
Nov 14, 2006	4.200	4.342	4.153	4.200	68,043	+0.01(+0.23%)
Nov 13, 2006	4.200	4.389	4.144	4.191	22,259	-0.06(-1.33%)
Nov 10, 2006	4.163	4.295	4.153	4.247	58,397	+0.09(+2.27%)
Nov 09, 2006	4.247	4.247	4.144	4.153	7,596	-0.04(-0.90%)
Nov 08, 2006	4.134	4.229	4.134	4.191	22,881	+0.02(+0.45%)
Nov 07, 2006	4.229	4.238	4.172	4.172	17,052	-0.02(-0.45%)
Nov 06, 2006	4.163	4.266	4.163	4.191	15,997	-0.07(-1.55%)
Nov 03, 2006	4.210	4.257	4.163	4.257	13,334	+0.05(+1.12%)
Nov 02, 2006	4.125	4.332	4.125	4.210	15,362	+0.00(+0.00%)
Nov 01, 2006	4.219	4.266	4.172	4.210	25,805	+0.02(+0.45%)
Oct 31, 2006	4.219	4.308	4.191	4.191	27,058	-0.01(-0.22%)
Oct 30, 2006	4.446	4.483	4.200	4.200	22,968	-0.35(-7.68%)
Oct 27, 2006	4.531	4.568	4.380	4.550	16,050	+0.09(+2.12%)
Oct 26, 2006	4.342	4.512	4.314	4.455	13,973	+0.05(+1.07%)
Oct 25, 2006	4.408	4.427	4.295	4.408	9,008	+0.10(+2.41%)
Oct 24, 2006	4.295	4.446	4.210	4.304	74,183	+0.01(+0.22%)
Oct 23, 2006	4.295	4.408	4.295	4.295	31,593	+0.00(+0.00%)
Oct 20, 2006	4.247	4.389	4.247	4.295	13,948	+0.08(+2.02%)
Oct 19, 2006	4.332	4.332	4.200	4.210	18,985	+0.00(+0.00%)
Oct 18, 2006	4.370	4.427	4.200	4.210	39,692	-0.18(-4.09%)
Oct 17, 2006	4.417	4.465	4.370	4.389	23,069	+0.01(+0.22%)
Oct 16, 2006	4.568	4.568	4.351	4.380	32,776	-0.23(-4.92%)
Oct 13, 2006	4.578	4.653	4.568	4.606	5,510	-0.01(-0.20%)
Oct 12, 2006	4.634	4.691	4.616	4.616	13,349	+0.00(+0.00%)
Oct 11, 2006	4.729	4.795	4.531	4.616	54,356	-0.18(-3.74%)
Oct 10, 2006	4.889	4.889	4.795	4.795	17,182	-0.10(-2.12%)
Oct 09, 2006	4.757	4.899	4.738	4.899	35,023	+0.08(+1.76%)
Oct 06, 2006	4.795	4.814	4.625	4.814	7,637	+0.04(+0.79%)
Oct 05, 2006	4.720	4.870	4.587	4.776	193,532	+0.06(+1.20%)
Oct 04, 2006	4.634	4.757	4.625	4.719	135,062	+0.08(+1.83%)
Oct 03, 2006	4.672	4.672	4.625	4.634	12,936	-0.04(-0.81%)