Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.52	11.70	11.33	11.60	103,084	+0.14(+1.24%)
Dec 30, 2004	11.46	11.51	11.36	11.46	82,637	-0.01(-0.08%)
Dec 29, 2004	11.71	11.85	11.37	11.47	40,682	-0.28(-2.41%)
Dec 28, 2004	11.51	11.75	11.41	11.75	105,521	+0.31(+2.72%)
Dec 27, 2004	11.51	11.51	11.16	11.44	205,216	+0.06(+0.50%)
Dec 23, 2004	11.19	11.44	11.12	11.38	84,756	+0.24(+2.12%)
Dec 22, 2004	10.60	11.19	10.60	11.15	79,882	+0.53(+4.98%)
Dec 21, 2004	10.41	10.69	10.36	10.62	220,154	+0.16(+1.53%)
Dec 20, 2004	10.22	10.48	10.09	10.46	295,269	+0.44(+4.43%)
Dec 17, 2004	9.448	10.11	9.411	10.01	217,611	+0.51(+5.36%)
Dec 16, 2004	9.580	9.590	9.401	9.505	61,342	+0.06(+0.60%)
Dec 15, 2004	9.590	9.628	9.393	9.448	35,385	-0.01(-0.10%)
Dec 14, 2004	9.203	9.552	9.203	9.458	130,206	-0.08(-0.79%)
Dec 13, 2004	9.439	9.600	9.363	9.533	52,866	+0.12(+1.30%)
Dec 10, 2004	9.363	9.477	9.297	9.411	95,986	-0.08(-0.80%)
Dec 09, 2004	9.250	9.552	9.250	9.486	82,425	+0.16(+1.72%)
Dec 08, 2004	8.957	9.580	8.957	9.326	103,614	+0.27(+3.02%)
Dec 07, 2004	9.127	9.203	8.967	9.052	70,241	-0.16(-1.74%)
Dec 06, 2004	8.769	9.495	8.769	9.212	122,896	+0.31(+3.50%)
Dec 03, 2004	8.806	9.241	8.363	8.901	197,482	+0.04(+0.43%)
Dec 02, 2004	9.005	9.071	8.862	8.863	273,021	-0.19(-2.09%)
Dec 01, 2004	9.014	9.250	9.014	9.052	47,675	-0.01(-0.10%)
Nov 30, 2004	9.052	9.175	8.910	9.061	37,716	-0.13(-1.44%)
Nov 29, 2004	9.203	9.241	9.052	9.193	50,535	+0.12(+1.35%)
Nov 26, 2004	9.061	9.222	9.005	9.071	9,217	-0.02(-0.21%)
Nov 24, 2004	9.156	9.156	8.873	9.090	63,779	-0.02(-0.21%)
Nov 23, 2004	9.108	9.108	8.882	9.108	68,652	+0.01(+0.10%)
Nov 22, 2004	8.967	9.099	8.873	9.099	51,277	+0.15(+1.69%)
Nov 19, 2004	8.806	8.976	8.806	8.948	20,765	-0.04(-0.42%)
Nov 18, 2004	8.957	8.986	8.939	8.986	51,065	+0.04(+0.42%)
Nov 17, 2004	8.957	9.061	8.825	8.948	68,228	-0.02(-0.21%)
Nov 16, 2004	8.995	8.995	8.920	8.967	83,378	-0.21(-2.26%)
Nov 15, 2004	9.071	9.175	9.014	9.175	76,174	+0.10(+1.14%)
Nov 12, 2004	8.849	9.080	8.778	9.071	30,830	+0.15(+1.69%)
Nov 11, 2004	8.703	8.933	8.703	8.920	22,354	+0.28(+3.28%)
Nov 10, 2004	8.514	8.835	8.514	8.637	153,832	-0.08(-0.87%)
Nov 09, 2004	8.759	8.759	8.457	8.712	17,163	-0.04(-0.43%)
Nov 08, 2004	8.410	8.863	8.410	8.750	28,181	+0.27(+3.23%)
Nov 05, 2004	8.589	8.684	8.438	8.476	42,378	-0.02(-0.22%)
Nov 04, 2004	8.032	8.504	8.032	8.495	25,744	+0.17(+2.04%)
Nov 03, 2004	8.325	8.325	8.193	8.325	59,965	+0.12(+1.50%)
Nov 02, 2004	8.156	8.391	8.156	8.202	16,951	-0.14(-1.70%)
Nov 01, 2004	8.306	8.391	8.155	8.344	21,506	+0.12(+1.43%)
Oct 29, 2004	8.325	8.372	8.226	8.226	18,222	-0.08(-0.97%)
Oct 28, 2004	8.165	8.344	8.165	8.306	25,850	+0.03(+0.34%)
Oct 27, 2004	8.250	8.353	8.136	8.278	82,213	+0.11(+1.39%)
Oct 26, 2004	8.174	8.259	8.061	8.165	42,060	-0.07(-0.80%)
Oct 25, 2004	8.117	8.268	8.023	8.231	17,480	+0.20(+2.47%)
Oct 22, 2004	8.165	8.221	7.995	8.032	15,150	-0.15(-1.85%)
Oct 21, 2004	7.910	8.212	7.910	8.183	21,718	+0.11(+1.40%)
Oct 20, 2004	8.311	8.311	7.872	8.070	54,667	-0.19(-2.29%)
Oct 19, 2004	8.471	8.627	8.240	8.259	31,995	-0.27(-3.21%)
Oct 18, 2004	8.259	8.570	8.259	8.533	22,036	+0.23(+2.73%)
Oct 15, 2004	8.136	8.344	8.136	8.306	20,553	+0.16(+1.97%)
Oct 14, 2004	8.481	8.561	8.146	8.146	16,315	-0.35(-4.11%)
Oct 13, 2004	8.396	8.608	8.396	8.495	31,677	+0.03(+0.33%)
Oct 12, 2004	8.443	8.504	8.429	8.467	18,010	-0.03(-0.33%)
Oct 11, 2004	8.334	8.514	8.334	8.495	10,700	+0.15(+1.81%)
Oct 08, 2004	8.443	8.608	8.344	8.344	13,349	-0.06(-0.67%)
Oct 07, 2004	8.561	8.637	8.353	8.401	16,209	-0.24(-2.73%)
Oct 06, 2004	8.674	8.844	8.561	8.637	26,698	-0.01(-0.11%)
Oct 05, 2004	8.967	8.967	8.523	8.646	20,129	-0.31(-3.48%)
Oct 04, 2004	9.127	9.165	8.920	8.957	28,817	-0.08(-0.94%)