Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	4.625	4.672	4.578	4.616	49,396	-0.05(-1.01%)
Sep 28, 2006	4.625	4.701	4.597	4.663	9,858	-0.03(-0.60%)
Sep 27, 2006	4.634	4.691	4.625	4.691	18,752	+0.02(+0.40%)
Sep 26, 2006	4.672	4.682	4.597	4.672	8,004	-0.02(-0.40%)
Sep 25, 2006	4.719	4.719	4.629	4.691	14,281	-0.03(-0.60%)
Sep 22, 2006	4.663	4.719	4.634	4.719	24,476	+0.10(+2.25%)
Sep 21, 2006	4.738	4.738	4.606	4.616	70,771	-0.10(-2.20%)
Sep 20, 2006	4.625	4.814	4.625	4.719	49,316	+0.09(+2.04%)
Sep 19, 2006	4.578	4.634	4.578	4.625	82,295	+0.05(+1.03%)
Sep 18, 2006	4.483	4.597	4.483	4.578	9,993	+0.03(+0.62%)
Sep 15, 2006	4.502	4.550	4.502	4.550	3,412	+0.02(+0.42%)
Sep 14, 2006	4.417	4.578	4.181	4.531	26,846	+0.07(+1.48%)
Sep 13, 2006	4.314	4.531	4.200	4.465	68,229	+0.07(+1.50%)
Sep 12, 2006	4.172	4.493	4.128	4.399	58,494	+0.22(+5.19%)
Sep 11, 2006	4.087	4.181	4.087	4.181	21,174	+0.15(+3.75%)
Sep 08, 2006	4.078	4.078	4.016	4.030	13,343	-0.02(-0.47%)
Sep 07, 2006	3.945	4.049	3.945	4.049	9,641	+0.10(+2.63%)
Sep 06, 2006	4.021	4.040	3.879	3.945	26,920	-0.14(-3.46%)
Sep 05, 2006	3.955	4.219	3.927	4.087	70,109	+0.08(+1.88%)
Sep 01, 2006	4.049	4.068	3.955	4.011	12,777	+0.05(+1.19%)
Aug 31, 2006	4.200	4.200	3.955	3.964	48,906	-0.12(-3.00%)
Aug 30, 2006	4.200	4.219	3.936	4.087	144,521	+0.05(+1.17%)
Aug 29, 2006	4.361	4.361	3.870	4.040	210,627	-0.68(-14.40%)
Aug 28, 2006	4.870	4.870	4.719	4.719	24,581	+0.02(+0.40%)
Aug 25, 2006	4.682	4.748	4.663	4.701	65,717	+0.01(+0.20%)
Aug 24, 2006	4.804	5.031	4.682	4.691	63,441	-0.08(-1.58%)
Aug 23, 2006	5.088	5.088	4.719	4.767	32,540	-0.08(-1.56%)
Aug 22, 2006	4.955	4.955	4.842	4.842	14,631	-0.11(-2.29%)
Aug 21, 2006	4.908	4.984	4.861	4.955	3,284	+0.04(+0.77%)
Aug 18, 2006	4.955	4.974	4.918	4.918	5,085	-0.02(-0.38%)
Aug 17, 2006	4.852	4.937	4.710	4.937	14,117	+0.16(+3.36%)
Aug 16, 2006	4.852	4.852	4.757	4.776	2,519	-0.12(-2.50%)
Aug 15, 2006	4.795	5.012	4.446	4.899	34,583	+0.12(+2.57%)
Aug 14, 2006	4.719	4.937	4.682	4.776	11,757	+0.06(+1.20%)
Aug 11, 2006	4.691	4.738	4.672	4.719	14,679	-0.01(-0.20%)
Aug 10, 2006	4.719	4.757	4.719	4.729	15,547	+0.01(+0.20%)
Aug 09, 2006	4.719	4.965	4.691	4.719	34,856	+0.05(+1.01%)
Aug 08, 2006	4.767	4.833	4.644	4.672	49,206	-0.05(-1.00%)
Aug 07, 2006	4.757	4.795	4.719	4.719	65,143	-0.03(-0.60%)
Aug 04, 2006	4.719	4.861	4.719	4.748	32,329	-0.01(-0.20%)
Aug 03, 2006	4.767	4.861	4.719	4.757	53,479	-0.12(-2.51%)
Aug 02, 2006	4.823	5.003	4.823	4.880	5,826	+0.05(+0.98%)
Aug 01, 2006	4.937	4.937	4.823	4.833	6,992	-0.06(-1.16%)
Jul 31, 2006	5.059	5.059	4.785	4.889	23,454	-0.17(-3.36%)
Jul 28, 2006	5.135	5.220	4.918	5.059	11,248	+0.04(+0.75%)
Jul 27, 2006	5.088	5.239	4.785	5.021	34,470	-0.25(-4.83%)
Jul 26, 2006	5.267	5.399	5.201	5.276	4,661	-0.12(-2.27%)
Jul 25, 2006	5.380	5.701	5.257	5.399	7,879	-0.03(-0.52%)
Jul 24, 2006	5.342	5.522	5.342	5.427	5,400	+0.09(+1.77%)
Jul 21, 2006	5.342	5.380	5.267	5.333	4,025	+0.02(+0.36%)
Jul 20, 2006	5.616	5.616	5.248	5.314	12,301	-0.32(-5.70%)
Jul 19, 2006	5.135	5.758	5.135	5.635	6,031	+0.47(+9.14%)
Jul 18, 2006	5.437	5.437	5.135	5.163	16,942	-0.17(-3.19%)
Jul 17, 2006	5.437	5.946	5.333	5.333	18,839	-0.05(-0.88%)
Jul 14, 2006	5.569	5.569	5.229	5.380	17,099	-0.24(-4.20%)
Jul 13, 2006	5.559	5.937	5.503	5.616	22,402	+0.13(+2.41%)
Jul 12, 2006	6.031	6.031	5.484	5.484	25,881	-0.08(-1.53%)
Jul 11, 2006	5.239	5.795	5.239	5.569	20,992	+0.29(+5.58%)
Jul 10, 2006	5.267	5.361	5.220	5.275	7,098	+0.07(+1.42%)
Jul 07, 2006	4.974	5.201	4.974	5.201	10,491	+0.00(+0.00%)
Jul 06, 2006	5.106	5.257	5.106	5.201	3,926	+0.07(+1.29%)
Jul 05, 2006	4.965	5.286	4.804	5.135	12,459	+0.37(+7.72%)