Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	8.882	8.882	8.599	8.693	21,930	-0.12(-1.39%)
Jun 30, 2005	8.797	8.882	8.684	8.816	38,084	+0.13(+1.52%)
Jun 29, 2005	8.570	8.731	8.486	8.684	23,256	+0.13(+1.55%)
Jun 28, 2005	8.703	8.703	8.410	8.552	42,048	-0.01(-0.11%)
Jun 27, 2005	8.221	8.655	8.221	8.561	79,258	+0.32(+3.89%)
Jun 24, 2005	8.311	8.401	8.183	8.240	771,685	-0.09(-1.13%)
Jun 23, 2005	8.448	8.448	8.268	8.334	57,297	-0.12(-1.40%)
Jun 22, 2005	8.486	8.873	8.099	8.452	70,474	-0.01(-0.17%)
Jun 21, 2005	8.542	8.637	8.334	8.467	111,638	-0.11(-1.32%)
Jun 20, 2005	8.523	8.797	8.221	8.580	78,003	+0.04(+0.44%)
Jun 17, 2005	8.552	8.788	8.004	8.542	109,838	-0.14(-1.63%)
Jun 16, 2005	8.542	8.684	8.523	8.684	18,899	+0.03(+0.33%)
Jun 15, 2005	8.618	8.655	8.419	8.655	85,841	+0.16(+1.89%)
Jun 14, 2005	8.552	8.627	8.391	8.495	61,120	-0.08(-0.88%)
Jun 13, 2005	8.665	8.806	8.533	8.570	36,926	-0.25(-2.78%)
Jun 10, 2005	8.665	8.873	8.637	8.816	15,723	+0.15(+1.74%)
Jun 09, 2005	8.429	8.778	8.429	8.665	42,295	+0.23(+2.68%)
Jun 08, 2005	8.401	8.599	8.401	8.438	20,139	+0.01(+0.11%)
Jun 07, 2005	8.599	8.608	8.372	8.429	55,672	-0.04(-0.45%)
Jun 06, 2005	8.448	8.580	8.448	8.467	39,044	-0.03(-0.33%)
Jun 03, 2005	8.561	8.570	8.495	8.495	106,802	-0.09(-1.10%)
Jun 02, 2005	8.552	8.637	8.504	8.589	19,902	+0.00(+0.00%)