Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.31	14.66	14.07	14.50	17,867	+0.20(+1.37%)
Jul 28, 2006	14.65	14.65	13.64	14.30	11,329	-0.33(-2.24%)
Jul 27, 2006	13.76	14.65	13.76	14.63	1,650	+0.67(+4.76%)
Jul 26, 2006	13.76	13.97	13.76	13.97	3,111	-0.21(-1.46%)
Jul 25, 2006	14.22	14.22	13.93	14.17	1,995	-0.02(-0.11%)
Jul 24, 2006	14.53	14.53	13.96	14.19	3,301	-0.08(-0.54%)
Jul 21, 2006	14.23	14.49	14.09	14.27	2,568	-0.24(-1.65%)
Jul 20, 2006	14.10	14.60	13.22	14.51	13,347	+0.63(+4.56%)
Jul 19, 2006	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Jul 18, 2006	13.87	13.88	13.87	13.87	1,100	+0.04(+0.32%)
Jul 17, 2006	13.93	14.33	13.83	13.83	8,254	-0.33(-2.35%)
Jul 14, 2006	14.49	15.04	14.16	14.16	10,678	-0.39(-2.70%)
Jul 13, 2006	14.78	14.81	14.42	14.55	9,816	-0.33(-2.20%)
Jul 12, 2006	14.95	14.95	14.81	14.88	2,201	+0.07(+0.48%)
Jul 11, 2006	14.96	14.96	14.81	14.81	3,443	-0.18(-1.20%)
Jul 10, 2006	15.25	15.25	14.99	14.99	660	-0.27(-1.75%)
Jul 07, 2006	15.02	15.26	15.02	15.26	733	-0.08(-0.50%)
Jul 06, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jul 05, 2006	15.33	15.33	15.33	15.33	183	+0.18(+1.19%)
Jul 03, 2006	15.15	15.15	15.15	15.15	183	-0.21(-1.35%)
Jun 30, 2006	15.03	15.36	15.03	15.36	3,375	+0.48(+3.22%)
Jun 29, 2006	14.94	14.95	14.88	14.88	5,503	+0.10(+0.70%)
Jun 28, 2006	15.06	15.63	14.78	14.78	2,091	-0.59(-3.83%)
Jun 27, 2006	15.37	15.37	15.37	15.37	304	-0.02(-0.11%)
Jun 23, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 22, 2006	15.38	15.38	15.38	15.38	0	+0.00(+0.00%)
Jun 21, 2006	15.38	15.39	15.15	15.38	1,293	+0.26(+1.69%)
Jun 20, 2006	15.26	15.50	14.87	15.13	7,211	-0.19(-1.25%)
Jun 19, 2006	15.51	15.54	15.32	15.32	4,017	-0.25(-1.60%)
Jun 16, 2006	15.46	15.57	15.46	15.57	917	+0.11(+0.73%)
Jun 15, 2006	15.42	15.85	15.39	15.45	3,916	-0.56(-3.51%)
Jun 14, 2006	16.32	16.32	15.89	16.02	2,208	+0.66(+4.30%)
Jun 13, 2006	15.24	15.36	15.15	15.36	2,201	-0.05(-0.32%)
Jun 12, 2006	15.63	15.63	15.12	15.41	3,859	+0.00(+0.00%)
Jun 09, 2006	15.52	15.60	15.41	15.41	4,035	-0.12(-0.77%)
Jun 08, 2006	16.05	16.31	15.53	15.53	7,458	-0.80(-4.88%)
Jun 07, 2006	16.32	16.32	16.32	16.32	183	-0.03(-0.19%)
Jun 06, 2006	16.35	16.35	16.35	16.35	183	+0.27(+1.70%)
Jun 05, 2006	16.35	16.35	15.96	16.08	1,650	-0.27(-1.67%)
Jun 02, 2006	16.21	16.35	16.21	16.35	550	+0.17(+1.04%)
Jun 01, 2006	16.27	16.27	15.42	16.18	733	+0.19(+1.16%)
May 31, 2006	16.24	16.24	16.00	16.00	366	-0.35(-2.13%)
May 30, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
May 26, 2006	16.35	16.35	16.35	16.35	183	-0.01(-0.03%)
May 25, 2006	16.34	16.35	16.34	16.35	376	+0.25(+1.56%)
May 24, 2006	16.08	16.53	16.08	16.10	11,755	-0.16(-1.01%)
May 23, 2006	15.05	16.27	15.01	16.27	13,714	+1.25(+8.31%)
May 22, 2006	15.02	15.34	15.02	15.02	856	-0.24(-1.57%)
May 19, 2006	15.40	15.66	15.11	15.26	20,637	-0.41(-2.61%)
May 18, 2006	15.81	15.81	15.42	15.67	13,215	-0.41(-2.54%)
May 17, 2006	16.26	16.26	15.81	16.08	3,854	-0.20(-1.23%)
May 16, 2006	16.63	16.63	16.28	16.28	2,293	-0.35(-2.11%)
May 15, 2006	16.41	16.63	16.41	16.63	1,100	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.60	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.48	16.63	16.35	16.35	2,476	-0.27(-1.64%)
May 09, 2006	16.35	16.63	16.35	16.63	2,537	+0.08(+0.49%)
May 08, 2006	16.35	16.57	16.35	16.54	1,306	+0.19(+1.17%)
May 05, 2006	16.14	16.35	16.14	16.35	917	+0.11(+0.71%)
May 04, 2006	16.35	16.35	15.89	16.24	1,650	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.18	1,467	-0.17(-1.07%)
May 02, 2006	16.26	16.35	16.26	16.35	366	+0.01(+0.03%)
May 01, 2006	16.20	16.52	16.03	16.35	2,568	-0.19(-1.12%)
Apr 28, 2006	16.46	16.63	16.46	16.53	3,118	+0.00(+0.00%)
Apr 27, 2006	16.63	16.63	16.53	16.53	733	+0.14(+0.83%)
Apr 26, 2006	16.63	16.63	16.40	16.40	550	-0.13(-0.79%)
Apr 25, 2006	16.53	16.53	16.53	16.53	366	-0.07(-0.39%)
Apr 24, 2006	16.15	16.63	16.15	16.59	2,428	-0.03(-0.20%)
Apr 21, 2006	16.38	16.63	16.03	16.63	1,375	+0.27(+1.67%)
Apr 20, 2006	16.15	16.35	16.11	16.35	917	-0.09(-0.56%)
Apr 19, 2006	16.24	16.62	16.09	16.45	9,071	+0.24(+1.48%)
Apr 18, 2006	16.22	16.24	16.09	16.21	2,322	+0.07(+0.44%)
Apr 17, 2006	16.14	16.14	16.14	16.14	366	-0.08(-0.50%)
Apr 13, 2006	16.16	16.24	16.14	16.22	8,332	+0.03(+0.20%)
Apr 12, 2006	16.16	16.24	16.09	16.18	1,284	+0.02(+0.10%)
Apr 11, 2006	16.19	16.19	16.17	16.17	385	-0.06(-0.40%)
Apr 10, 2006	16.11	16.24	16.09	16.23	6,299	-0.09(-0.57%)
Apr 07, 2006	16.20	16.33	16.20	16.33	555	+0.14(+0.84%)
Apr 06, 2006	16.04	16.33	16.04	16.19	2,403	+0.07(+0.41%)
Apr 05, 2006	16.28	16.28	16.12	16.12	3,301	-0.20(-1.20%)
Apr 04, 2006	16.21	16.33	15.95	16.32	12,617	-0.01(-0.03%)
Apr 03, 2006	16.32	16.33	15.99	16.33	733	+0.00(+0.00%)
Mar 31, 2006	16.08	16.33	16.08	16.33	2,210	+0.25(+1.53%)
Mar 30, 2006	16.08	16.08	16.08	16.08	5,870	+0.01(+0.06%)
Mar 29, 2006	16.07	16.07	16.07	16.07	0	+0.00(+0.00%)
Mar 28, 2006	16.08	16.08	15.83	16.07	1,100	-0.01(-0.07%)
Mar 27, 2006	16.08	16.08	16.08	16.08	0	+0.00(+0.00%)
Mar 24, 2006	16.08	16.08	16.07	16.08	3,111	-0.25(-1.50%)
Mar 23, 2006	16.33	16.33	16.33	16.33	183	+0.10(+0.60%)
Mar 21, 2006	16.35	16.35	16.05	16.23	4,235	+0.30(+1.88%)
Mar 20, 2006	16.17	16.33	15.93	15.93	5,451	-0.36(-2.19%)
Mar 17, 2006	16.30	16.33	16.29	16.29	2,568	+0.09(+0.59%)
Mar 16, 2006	15.97	16.28	15.95	16.19	4,380	-0.13(-0.80%)
Mar 15, 2006	15.32	16.32	15.31	16.32	1,834	+0.52(+3.28%)
Mar 14, 2006	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 13, 2006	15.80	15.80	15.80	15.80	355	-0.14(-0.89%)
Mar 10, 2006	15.95	15.95	15.95	15.95	0	+0.00(+0.00%)
Mar 09, 2006	16.30	16.30	15.93	15.95	1,008	-0.13(-0.81%)
Mar 08, 2006	15.95	16.08	15.95	16.08	366	-0.11(-0.71%)
Mar 07, 2006	16.22	16.22	15.29	16.19	3,393	-0.11(-0.70%)
Mar 06, 2006	16.11	16.30	16.08	16.30	1,284	-0.02(-0.13%)
Mar 03, 2006	16.35	16.35	16.18	16.33	3,668	-0.02(-0.13%)
Mar 02, 2006	16.35	16.35	16.34	16.35	2,935	+0.09(+0.54%)
Mar 01, 2006	16.60	16.63	16.18	16.26	9,566	-0.37(-2.20%)
Feb 28, 2006	15.81	16.63	15.95	16.63	7,704	+0.82(+5.17%)
Feb 27, 2006	16.24	16.24	15.81	15.81	4,035	-0.27(-1.66%)
Feb 24, 2006	16.06	16.08	15.91	16.08	2,201	-0.03(-0.20%)
Feb 23, 2006	16.18	16.18	16.03	16.11	550	-0.08(-0.51%)
Feb 22, 2006	16.11	16.56	16.11	16.19	2,935	+0.11(+0.71%)
Feb 21, 2006	16.08	16.08	16.07	16.08	917	-0.01(-0.07%)
Feb 17, 2006	16.14	16.14	15.57	16.09	5,475	-0.16(-0.97%)
Feb 16, 2006	16.05	16.32	16.05	16.24	2,384	+0.14(+0.88%)
Feb 15, 2006	15.83	16.74	15.56	16.10	18,362	-0.13(-0.81%)
Feb 14, 2006	14.93	16.23	14.72	16.23	5,987	+1.41(+9.49%)
Feb 13, 2006	14.90	15.03	14.83	14.83	6,328	-0.06(-0.42%)
Feb 10, 2006	14.72	14.91	14.72	14.89	5,686	+0.15(+1.05%)
Feb 09, 2006	14.72	14.73	14.72	14.73	4,494	+0.02(+0.11%)
Feb 08, 2006	14.76	14.76	14.72	14.72	37,868	-0.01(-0.07%)
Feb 07, 2006	14.87	14.87	14.73	14.73	8,818	-0.31(-2.07%)
Feb 06, 2006	14.87	15.22	14.87	15.04	1,284	-0.09(-0.61%)
Feb 03, 2006	14.72	15.15	14.72	15.13	8,792	+0.41(+2.81%)
Feb 02, 2006	14.83	14.83	14.72	14.72	10,412	+0.00(+0.00%)
Feb 01, 2006	14.72	15.09	14.71	14.72	54,196	-0.01(-0.04%)
Jan 31, 2006	14.85	14.88	14.53	14.72	9,326	-0.00(-0.03%)
Jan 30, 2006	14.72	14.98	14.72	14.73	1,375	-0.04(-0.30%)
Jan 27, 2006	14.77	14.83	14.77	14.77	1,650	+0.02(+0.11%)
Jan 26, 2006	15.00	15.00	14.76	14.76	1,148	-0.25(-1.64%)
Jan 25, 2006	15.12	15.12	15.00	15.00	1,100	-0.13(-0.83%)
Jan 24, 2006	15.13	15.13	15.13	15.13	1,650	+0.14(+0.91%)
Jan 23, 2006	14.91	15.12	14.77	14.99	1,650	-0.55(-3.51%)
Jan 20, 2006	14.98	15.60	14.93	15.54	4,800	-0.15(-0.94%)
Jan 19, 2006	15.35	16.08	14.96	15.68	11,428	+0.34(+2.24%)
Jan 18, 2006	15.34	15.34	15.34	15.34	0	+0.00(+0.00%)
Jan 17, 2006	15.48	15.51	15.15	15.34	4,402	+0.03(+0.21%)
Jan 13, 2006	15.29	15.31	15.11	15.31	599	+0.01(+0.04%)
Jan 12, 2006	15.08	15.42	15.08	15.30	917	-0.08(-0.50%)
Jan 11, 2006	15.32	15.43	14.45	15.38	3,635	+0.09(+0.61%)
Jan 10, 2006	14.57	15.52	14.57	15.29	2,667	-0.27(-1.73%)
Jan 09, 2006	15.56	15.56	15.56	15.56	366	-0.05(-0.32%)
Jan 06, 2006	15.70	16.27	15.10	15.60	9,938	-0.42(-2.63%)
Jan 05, 2006	15.77	16.06	15.77	16.03	1,467	+0.33(+2.10%)
Jan 04, 2006	15.21	15.74	15.21	15.70	3,760	+0.43(+2.83%)
Jan 03, 2006	14.91	15.41	14.91	15.27	3,008	-0.16(-1.01%)
Dec 30, 2005	14.71	15.42	14.71	15.42	3,912	+0.71(+4.82%)
Dec 29, 2005	14.95	15.23	14.65	14.71	4,549	-0.27(-1.78%)
Dec 28, 2005	14.95	14.98	14.90	14.98	2,017	+0.10(+0.66%)
Dec 27, 2005	14.88	14.88	14.88	14.88	366	-0.05(-0.34%)
Dec 23, 2005	14.51	14.98	14.39	14.93	5,642	+0.17(+1.15%)
Dec 22, 2005	15.81	15.87	14.72	14.76	25,339	-0.80(-5.14%)
Dec 21, 2005	14.45	15.56	14.45	15.56	11,556	+1.01(+6.91%)
Dec 20, 2005	14.50	14.70	14.50	14.55	4,586	-0.07(-0.48%)
Dec 19, 2005	14.72	14.72	14.63	14.63	1,650	-0.04(-0.26%)
Dec 16, 2005	14.67	14.67	14.66	14.66	3,764	-0.05(-0.37%)
Dec 15, 2005	14.73	14.73	14.72	14.72	2,958	-0.07(-0.44%)
Dec 14, 2005	14.72	14.78	14.72	14.78	2,017	+0.21(+1.46%)
Dec 13, 2005	14.72	14.72	14.47	14.57	8,313	-0.32(-2.12%)
Dec 12, 2005	14.89	14.89	14.89	14.89	183	-0.13(-0.86%)
Dec 09, 2005	14.85	15.02	14.85	15.02	1,467	-0.03(-0.22%)
Dec 08, 2005	14.72	15.05	14.72	15.05	12,314	-0.19(-1.22%)
Dec 07, 2005	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Dec 06, 2005	15.29	15.29	15.24	15.24	498	-0.03(-0.18%)
Dec 05, 2005	15.01	15.26	15.01	15.26	3,775	-0.08(-0.53%)
Dec 02, 2005	15.35	15.35	15.35	15.35	183	-0.25(-1.57%)
Dec 01, 2005	15.31	15.59	15.31	15.59	733	+0.33(+2.14%)
Nov 30, 2005	15.23	15.40	15.00	15.26	6,391	-0.33(-2.10%)
Nov 29, 2005	15.59	15.59	15.59	15.59	917	+0.00(+0.00%)
Nov 28, 2005	15.59	15.59	15.59	15.59	183	+0.00(+0.00%)
Nov 25, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 23, 2005	15.59	15.92	15.59	15.59	7,849	-0.32(-2.02%)
Nov 22, 2005	15.91	15.91	15.91	15.91	366	+0.32(+2.06%)
Nov 21, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 18, 2005	15.14	15.59	15.14	15.59	1,650	+0.10(+0.67%)
Nov 17, 2005	15.25	15.49	15.25	15.49	642	-0.10(-0.66%)
Nov 16, 2005	15.59	15.59	15.43	15.59	1,284	+0.00(+0.00%)
Nov 15, 2005	15.51	15.59	15.51	15.59	1,937	-0.02(-0.14%)
Nov 14, 2005	15.59	15.62	15.59	15.61	1,834	+0.02(+0.14%)
Nov 11, 2005	15.59	15.59	15.59	15.59	7,238	+0.00(+0.00%)
Nov 10, 2005	15.59	15.59	15.59	15.59	0	+0.00(+0.00%)
Nov 09, 2005	15.59	15.59	15.59	15.59	917	+0.09(+0.56%)
Nov 08, 2005	15.51	15.51	15.50	15.50	979	-0.03(-0.21%)
Nov 07, 2005	15.59	15.59	15.42	15.54	1,852	+0.13(+0.81%)
Nov 04, 2005	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Nov 03, 2005	15.59	15.59	15.41	15.41	1,658	-0.18(-1.15%)
Nov 02, 2005	15.59	15.59	15.59	15.59	183	+0.05(+0.35%)
Nov 01, 2005	15.19	15.59	15.19	15.54	8,254	-0.16(-1.04%)
Oct 31, 2005	15.40	15.75	15.40	15.70	8,997	+0.13(+0.80%)
Oct 28, 2005	15.37	15.91	14.61	15.57	5,352	+0.21(+1.35%)
Oct 27, 2005	15.61	15.67	15.24	15.37	3,597	-1.12(-6.79%)
Oct 26, 2005	15.40	16.49	15.40	16.49	930	+1.19(+7.74%)
Oct 25, 2005	15.15	15.30	15.05	15.30	1,148	+0.26(+1.70%)
Oct 24, 2005	14.77	15.40	14.77	15.05	1,834	-0.35(-2.30%)
Oct 21, 2005	14.60	15.40	14.53	15.40	1,100	+0.13(+0.82%)
Oct 20, 2005	15.27	15.27	15.27	15.27	1,485	-0.02(-0.11%)
Oct 19, 2005	15.40	15.40	15.29	15.29	2,586	+0.14(+0.90%)
Oct 18, 2005	15.08	15.35	15.08	15.15	1,157	+0.03(+0.18%)
Oct 17, 2005	15.07	15.13	15.07	15.13	2,017	+0.10(+0.69%)
Oct 14, 2005	15.48	15.58	15.02	15.02	4,584	-0.40(-2.58%)
Oct 13, 2005	15.47	15.47	15.26	15.42	2,153	-0.28(-1.77%)
Oct 12, 2005	16.48	16.72	15.69	15.70	6,928	-0.98(-5.86%)
Oct 11, 2005	16.34	16.73	16.34	16.68	1,467	+0.13(+0.80%)
Oct 10, 2005	16.55	16.58	16.54	16.54	1,100	-0.48(-2.82%)
Oct 07, 2005	16.33	17.02	16.33	17.02	442	+0.41(+2.46%)
Oct 06, 2005	16.63	17.04	15.97	16.62	1,284	-0.01(-0.07%)
Oct 05, 2005	16.63	16.63	16.63	16.63	0	+0.00(+0.00%)
Oct 04, 2005	16.90	16.90	16.63	16.63	550	-0.33(-1.93%)
Oct 03, 2005	16.95	16.95	16.87	16.95	3,944	-0.07(-0.43%)
Sep 30, 2005	16.98	17.03	16.24	17.03	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.49	16.35	16.49	917	+0.28(+1.71%)
Sep 28, 2005	16.06	16.21	16.06	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.30	16.59	16.22	16.22	1,467	-0.40(-2.39%)
Sep 26, 2005	16.32	16.62	16.32	16.62	917	-0.06(-0.36%)
Sep 23, 2005	16.68	16.69	16.67	16.68	917	+0.29(+1.80%)
Sep 22, 2005	16.83	16.83	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.34	17.34	16.38	16.38	9,806	-0.94(-5.43%)
Sep 20, 2005	16.98	17.32	16.98	17.32	366	+0.34(+2.01%)
Sep 19, 2005	16.78	16.98	16.78	16.98	366	+0.08(+0.48%)
Sep 16, 2005	16.90	16.90	16.90	16.90	295	-0.06(-0.34%)
Sep 15, 2005	16.94	16.96	16.94	16.96	733	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.79	16.94	2,017	-0.21(-1.22%)
Sep 13, 2005	16.90	17.15	16.75	17.15	2,201	+0.15(+0.89%)
Sep 12, 2005	17.00	17.00	17.00	17.00	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.42	16.81	17.42	1,063	+0.01(+0.06%)
Sep 08, 2005	16.98	17.41	16.98	17.41	2,582	+0.77(+4.66%)
Sep 07, 2005	16.98	17.15	16.63	16.63	4,587	-0.33(-1.94%)
Sep 06, 2005	16.59	16.98	16.59	16.96	4,919	+0.49(+3.00%)
Sep 02, 2005	16.48	16.49	16.42	16.47	1,441	+0.11(+0.69%)
Sep 01, 2005	16.35	16.44	16.35	16.35	733	-0.02(-0.10%)
Aug 31, 2005	16.02	16.37	16.02	16.37	2,227	+0.02(+0.12%)
Aug 30, 2005	16.35	16.37	15.81	16.35	4,213	+0.20(+1.23%)
Aug 29, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 26, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 25, 2005	16.32	16.35	16.15	16.15	1,284	+0.14(+0.85%)
Aug 24, 2005	16.18	16.26	16.02	16.02	550	-0.27(-1.64%)
Aug 23, 2005	15.81	16.32	15.81	16.28	14,468	+0.15(+0.95%)
Aug 22, 2005	15.87	16.13	15.87	16.13	1,467	+0.01(+0.03%)
Aug 19, 2005	15.81	16.32	15.81	16.12	5,319	-0.22(-1.33%)
Aug 18, 2005	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Aug 17, 2005	16.11	16.34	16.00	16.34	13,807	+0.09(+0.56%)
Aug 16, 2005	16.88	16.88	15.81	16.25	8,341	-0.15(-0.89%)
Aug 15, 2005	16.90	16.90	16.08	16.40	13,646	-0.50(-2.94%)
Aug 12, 2005	16.90	17.09	16.89	16.89	3,852	-0.24(-1.38%)
Aug 11, 2005	17.13	17.13	17.13	17.13	0	+0.00(+0.00%)
Aug 10, 2005	17.30	17.30	17.13	17.13	733	-0.48(-2.71%)
Aug 09, 2005	16.76	17.61	16.45	17.61	3,852	+0.61(+3.59%)
Aug 08, 2005	17.20	17.20	16.90	17.00	550	-0.27(-1.58%)
Aug 05, 2005	17.57	17.57	17.27	17.27	1,650	-0.34(-1.92%)
Aug 04, 2005	17.57	17.71	17.57	17.61	2,384	+0.02(+0.11%)
Aug 03, 2005	17.56	17.66	17.34	17.59	3,393	+0.10(+0.57%)
Aug 02, 2005	17.09	17.52	17.09	17.49	1,100	+0.45(+2.66%)