Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.99	17.44	15.99	17.29	5,319	+0.75(+4.55%)
Jan 30, 2008	16.75	17.08	16.52	16.54	3,268	-0.26(-1.53%)
Jan 29, 2008	16.76	17.44	16.52	16.80	3,434	+0.04(+0.23%)
Jan 28, 2008	16.95	17.01	16.40	16.76	11,349	-0.23(-1.35%)
Jan 25, 2008	16.72	17.04	16.63	16.99	8,801	+0.18(+1.07%)
Jan 24, 2008	17.44	17.44	16.24	16.81	12,452	-0.64(-3.66%)
Jan 23, 2008	15.65	17.44	14.72	17.44	14,503	+0.41(+2.40%)
Jan 22, 2008	16.42	17.44	15.81	17.04	13,037	-0.41(-2.34%)
Jan 21, 2008	17.32	17.44	16.35	17.44	4,586	+0.00(+0.00%)
Jan 18, 2008	17.32	17.44	16.35	17.44	4,586	+0.31(+1.78%)
Jan 17, 2008	17.20	17.40	16.95	17.14	3,852	-0.31(-1.75%)
Jan 16, 2008	18.07	18.07	17.27	17.44	18,371	+0.13(+0.72%)
Jan 15, 2008	17.61	17.72	17.12	17.32	8,629	-0.67(-3.73%)
Jan 14, 2008	18.27	18.27	17.63	17.99	1,832	-0.23(-1.29%)
Jan 11, 2008	18.02	18.32	17.73	18.22	9,722	+0.40(+2.23%)
Jan 10, 2008	18.09	18.15	17.44	17.83	53,211	-0.26(-1.42%)
Jan 09, 2008	17.98	18.53	17.62	18.08	15,844	+0.26(+1.47%)
Jan 08, 2008	18.92	18.97	17.54	17.82	199,054	-1.42(-7.37%)
Jan 07, 2008	19.42	19.42	18.53	19.24	29,844	-0.28(-1.45%)
Jan 04, 2008	19.82	19.82	19.28	19.52	8,163	-0.29(-1.46%)
Jan 03, 2008	20.16	20.30	19.62	19.81	11,294	-0.53(-2.63%)
Jan 02, 2008	20.45	20.53	19.64	20.34	8,893	+0.28(+1.39%)
Jan 01, 2008	20.21	20.54	19.83	20.07	17,135	+0.00(+0.00%)
Dec 31, 2007	20.21	20.54	19.83	20.07	17,135	-0.08(-0.38%)
Dec 28, 2007	20.01	20.15	20.01	20.14	3,102	+0.11(+0.54%)
Dec 27, 2007	19.95	20.03	19.95	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.68	20.21	19.60	20.12	9,869	+0.44(+2.24%)
Dec 24, 2007	19.67	19.68	19.67	19.68	3,648	+0.31(+1.60%)
Dec 21, 2007	18.68	19.68	18.58	19.37	14,550	+0.38(+2.01%)
Dec 20, 2007	19.71	19.71	18.81	18.99	18,166	-0.34(-1.75%)
Dec 19, 2007	20.16	20.17	19.25	19.32	131,967	-0.30(-1.53%)
Dec 18, 2007	19.62	19.90	19.57	19.62	10,173	+0.19(+0.95%)
Dec 17, 2007	19.11	19.52	19.11	19.44	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.09	19.10	2,568	-0.24(-1.24%)
Dec 13, 2007	19.30	19.34	19.22	19.34	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.44	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.40	19.40	19.36	19.36	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.68	19.49	19.49	3,852	-0.01(-0.03%)
Dec 07, 2007	19.68	19.79	19.49	19.49	4,690	-0.31(-1.54%)
Dec 06, 2007	20.01	20.01	19.76	19.80	19,445	-0.05(-0.27%)
Dec 05, 2007	19.65	19.99	19.65	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	20.00	19.62	19.94	2,384	-0.11(-0.57%)
Dec 03, 2007	19.52	20.06	19.52	20.06	550	-0.01(-0.03%)
Nov 30, 2007	20.06	20.06	20.06	20.06	917	+0.00(+0.00%)
Nov 29, 2007	19.90	20.06	19.90	20.06	2,017	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.50	19.77	1,834	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.71	19.95	3,483	-0.11(-0.54%)
Nov 26, 2007	20.07	20.21	19.66	20.06	3,485	+0.04(+0.22%)
Nov 23, 2007	19.82	20.03	19.82	20.01	2,568	+0.17(+0.88%)
Nov 21, 2007	19.89	19.90	19.66	19.84	3,432	+0.08(+0.39%)
Nov 20, 2007	19.76	19.84	19.74	19.76	2,568	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.66	19.76	5,506	+0.04(+0.19%)
Nov 16, 2007	19.71	20.06	19.65	19.72	4,035	+0.38(+1.94%)
Nov 15, 2007	19.35	19.35	19.35	19.35	183	+0.58(+3.11%)
Nov 14, 2007	18.88	19.02	18.76	18.76	2,935	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.95	19.06	4,745	-0.29(-1.49%)
Nov 12, 2007	19.58	19.80	19.35	19.35	4,657	-0.63(-3.16%)
Nov 09, 2007	19.54	19.99	19.54	19.98	4,376	+0.63(+3.24%)
Nov 08, 2007	19.22	19.36	19.22	19.36	2,201	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.35	19.35	3,522	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.50	19.52	10,914	-0.59(-2.93%)
Nov 05, 2007	19.61	20.11	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.60	19.60	4,971	-0.56(-2.79%)
Nov 01, 2007	20.16	20.16	20.16	20.16	183	+0.13(+0.67%)
Oct 31, 2007	19.62	20.17	19.62	20.02	3,802	-0.14(-0.72%)
Oct 30, 2007	19.75	20.17	19.75	20.17	4,035	+0.76(+3.93%)
Oct 29, 2007	19.54	19.54	19.22	19.41	11,997	-0.15(-0.75%)
Oct 26, 2007	19.89	19.89	19.22	19.55	11,922	-0.07(-0.36%)
Oct 25, 2007	19.82	19.82	19.62	19.62	3,008	-0.38(-1.91%)
Oct 24, 2007	19.76	20.17	19.76	20.01	8,346	+0.25(+1.24%)
Oct 23, 2007	19.76	19.76	19.65	19.76	6,508	+0.14(+0.69%)
Oct 22, 2007	19.54	19.70	19.43	19.62	3,118	-0.13(-0.63%)
Oct 19, 2007	19.64	19.75	19.53	19.75	1,834	-0.03(-0.17%)
Oct 18, 2007	19.33	19.89	19.33	19.78	3,852	-0.11(-0.55%)
Oct 17, 2007	19.67	20.06	19.67	19.89	3,081	+0.30(+1.53%)
Oct 16, 2007	19.55	19.74	19.55	19.59	4,567	-0.36(-1.80%)
Oct 15, 2007	19.06	19.95	19.06	19.95	3,674	+0.36(+1.84%)
Oct 12, 2007	19.59	19.77	19.59	19.59	1,467	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.68	19.68	1,467	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,035	+0.04(+0.22%)
Oct 09, 2007	19.69	19.75	19.46	19.46	1,715	-0.31(-1.57%)
Oct 08, 2007	19.08	19.77	19.08	19.77	2,017	+0.69(+3.63%)
Oct 05, 2007	19.05	19.08	19.05	19.08	1,106	+0.27(+1.45%)
Oct 04, 2007	19.05	19.16	18.78	18.81	20,784	-0.25(-1.29%)
Oct 03, 2007	18.61	19.05	18.57	19.05	5,351	+0.05(+0.26%)
Oct 02, 2007	18.51	19.16	18.51	19.00	6,660	-0.35(-1.80%)
Oct 01, 2007	20.17	20.17	19.27	19.35	12,560	-0.73(-3.62%)
Sep 28, 2007	19.82	20.08	19.81	20.08	1,467	+0.30(+1.50%)
Sep 27, 2007	20.00	20.00	19.78	19.78	2,201	-0.09(-0.44%)
Sep 26, 2007	19.74	19.94	19.73	19.87	6,603	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,221	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	20.00	20.06	3,118	+0.29(+1.46%)
Sep 21, 2007	20.06	20.06	19.56	19.77	32,671	-0.13(-0.66%)
Sep 20, 2007	20.20	20.20	19.88	19.90	4,127	-0.27(-1.35%)
Sep 19, 2007	20.17	20.17	19.82	20.17	4,310	-0.03(-0.13%)
Sep 18, 2007	20.00	20.20	20.00	20.20	8,810	+0.08(+0.41%)
Sep 17, 2007	20.14	20.17	19.64	20.12	9,905	+0.19(+0.93%)
Sep 14, 2007	19.95	19.95	19.86	19.93	5,750	+0.07(+0.33%)
Sep 13, 2007	19.73	19.88	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.87	19.87	19.77	19.87	5,136	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,272	-0.22(-1.11%)
Sep 10, 2007	20.08	20.09	20.00	20.09	1,832	+0.03(+0.16%)
Sep 07, 2007	20.06	20.06	20.06	20.06	3,920	-0.01(-0.03%)
Sep 06, 2007	20.16	20.22	20.06	20.06	10,364	-0.05(-0.27%)
Sep 05, 2007	19.94	20.16	19.94	20.12	6,053	+0.08(+0.41%)
Sep 04, 2007	19.88	20.03	19.88	20.03	5,870	-0.11(-0.54%)
Aug 31, 2007	19.68	20.15	19.67	20.14	12,646	+0.38(+1.93%)
Aug 30, 2007	19.87	19.87	19.49	19.76	4,686	-0.19(-0.96%)
Aug 29, 2007	19.98	19.98	19.64	19.95	9,570	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.54	20.12	8,071	+0.01(+0.03%)
Aug 27, 2007	19.92	20.12	19.92	20.11	4,035	+0.43(+2.19%)
Aug 24, 2007	19.76	19.76	19.37	19.68	22,901	-0.13(-0.66%)
Aug 23, 2007	19.90	19.94	19.73	19.81	20,285	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.89	19.89	3,668	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.89	19.96	2,384	-0.14(-0.71%)
Aug 20, 2007	19.89	20.16	19.65	20.10	10,089	+0.09(+0.44%)
Aug 17, 2007	20.28	20.28	19.60	20.02	53,459	-0.15(-0.76%)
Aug 16, 2007	19.82	20.27	19.69	20.17	27,309	+0.06(+0.30%)
Aug 15, 2007	19.23	20.25	19.23	20.11	27,894	-0.09(-0.43%)
Aug 14, 2007	20.30	20.37	19.90	20.20	28,213	+0.30(+1.51%)
Aug 13, 2007	19.92	20.43	19.90	19.90	21,901	-0.20(-1.00%)
Aug 10, 2007	20.28	20.28	19.61	20.10	17,243	-0.07(-0.32%)
Aug 09, 2007	20.44	20.44	19.97	20.16	6,970	-0.09(-0.43%)
Aug 08, 2007	19.90	20.44	19.22	20.25	56,243	-0.14(-0.67%)
Aug 07, 2007	19.75	20.39	19.75	20.39	3,852	+0.44(+2.21%)
Aug 06, 2007	20.31	20.63	19.86	19.95	13,941	-0.17(-0.87%)
Aug 03, 2007	20.14	20.33	19.86	20.12	12,202	-0.14(-0.70%)
Aug 02, 2007	20.10	20.33	19.78	20.26	61,824	+0.09(+0.46%)
Aug 01, 2007	20.10	20.22	19.71	20.17	15,225	+0.28(+1.40%)
Jul 31, 2007	20.25	20.25	19.61	19.89	20,248	+0.01(+0.05%)
Jul 30, 2007	19.15	19.92	18.91	19.88	14,860	+0.41(+2.13%)
Jul 27, 2007	19.52	19.86	19.21	19.47	23,847	-0.45(-2.27%)
Jul 26, 2007	20.06	20.25	19.50	19.92	13,539	+0.03(+0.16%)
Jul 25, 2007	20.21	20.33	19.76	19.89	24,003	-0.45(-2.20%)
Jul 24, 2007	20.31	20.34	20.04	20.33	21,640	-0.01(-0.05%)
Jul 23, 2007	20.18	20.66	19.67	20.34	21,257	-0.17(-0.82%)
Jul 20, 2007	20.51	20.51	19.90	20.51	51,285	+0.34(+1.70%)
Jul 19, 2007	20.18	20.65	20.03	20.17	30,433	-0.01(-0.03%)
Jul 18, 2007	20.43	20.44	20.03	20.18	25,806	-0.08(-0.38%)
Jul 17, 2007	20.39	20.39	20.10	20.25	6,237	+0.00(+0.00%)
Jul 16, 2007	20.63	20.66	20.08	20.25	9,529	+0.22(+1.09%)
Jul 13, 2007	20.55	20.55	20.03	20.03	22,013	-0.08(-0.41%)
Jul 12, 2007	20.04	20.52	20.01	20.12	94,356	+0.00(+0.00%)
Jul 11, 2007	20.06	20.12	19.92	20.12	32,515	+0.08(+0.41%)
Jul 10, 2007	20.08	20.10	19.96	20.03	12,653	+0.02(+0.08%)
Jul 09, 2007	20.14	20.17	19.96	20.02	11,287	-0.13(-0.62%)
Jul 06, 2007	20.03	20.16	20.03	20.14	18,670	-0.03(-0.14%)
Jul 05, 2007	20.44	20.44	19.49	20.17	10,667	-0.05(-0.24%)
Jul 03, 2007	19.68	20.44	19.34	20.22	7,855	-0.09(-0.43%)
Jul 02, 2007	20.17	20.44	20.17	20.31	18,988	+0.14(+0.70%)
Jun 29, 2007	19.49	20.47	19.49	20.16	28,323	+0.69(+3.53%)
Jun 28, 2007	19.24	19.48	19.17	19.48	16,363	+0.21(+1.08%)
Jun 27, 2007	19.12	19.35	19.12	19.27	26,360	+0.08(+0.43%)
Jun 26, 2007	19.19	19.24	19.01	19.19	16,874	+0.00(+0.00%)
Jun 25, 2007	19.19	19.22	18.94	19.19	16,416	-0.16(-0.82%)
Jun 22, 2007	19.24	19.35	19.00	19.35	20,066	+0.22(+1.17%)
Jun 21, 2007	19.19	19.35	19.12	19.12	17,601	-0.07(-0.34%)
Jun 20, 2007	19.16	19.22	19.13	19.19	20,729	+0.03(+0.14%)
Jun 19, 2007	19.16	19.24	19.13	19.16	12,290	+0.05(+0.29%)
Jun 18, 2007	19.13	19.22	18.87	19.11	49,162	-0.03(-0.14%)
Jun 15, 2007	19.13	19.22	19.08	19.13	62,921	+0.00(+0.00%)
Jun 14, 2007	19.05	19.13	19.05	19.13	1,100	+0.00(+0.00%)
Jun 13, 2007	19.13	19.23	18.62	19.13	28,984	+0.02(+0.11%)
Jun 12, 2007	18.81	19.34	18.61	19.11	25,315	-0.01(-0.03%)
Jun 11, 2007	18.87	19.30	18.75	19.12	24,654	+0.10(+0.54%)
Jun 08, 2007	18.91	19.02	18.53	19.01	23,733	-0.01(-0.06%)
Jun 07, 2007	19.01	19.02	18.53	19.02	8,273	+0.33(+1.75%)
Jun 06, 2007	19.05	19.05	18.44	18.70	8,509	-0.35(-1.86%)
Jun 05, 2007	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Jun 04, 2007	19.05	19.05	19.05	19.05	1,284	+0.00(+0.00%)
Jun 01, 2007	19.05	19.05	18.95	19.05	2,986	+0.00(+0.00%)
May 31, 2007	18.99	19.08	18.89	19.05	8,168	-0.03(-0.14%)
May 30, 2007	19.07	19.08	19.07	19.08	1,656	+0.19(+1.02%)
May 29, 2007	19.19	19.35	18.66	18.89	23,666	-0.31(-1.60%)
May 25, 2007	19.22	19.22	18.49	19.20	7,851	+0.12(+0.61%)
May 24, 2007	18.80	19.24	18.80	19.08	15,759	+0.27(+1.42%)
May 23, 2007	18.66	19.28	18.25	18.81	56,489	+0.31(+1.65%)
May 22, 2007	18.25	18.63	18.25	18.51	2,201	+0.51(+2.85%)
May 21, 2007	17.94	18.34	17.44	17.99	105,828	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.29	25,876	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.70	5,686	-0.25(-1.32%)
May 16, 2007	19.09	19.11	18.95	18.95	3,485	+0.05(+0.29%)
May 15, 2007	18.95	18.97	18.89	18.89	2,935	+0.07(+0.38%)
May 14, 2007	18.64	18.88	18.64	18.82	3,118	+0.23(+1.23%)
May 11, 2007	18.57	18.64	17.80	18.59	5,136	+0.30(+1.64%)
May 10, 2007	18.70	18.70	18.02	18.29	13,481	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.75	18.75	19,628	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.68	18.94	18,047	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.04	2,571	+0.12(+0.63%)
May 04, 2007	18.70	19.10	18.53	18.92	20,098	+0.11(+0.61%)
May 03, 2007	18.81	19.10	18.65	18.81	20,198	-0.20(-1.06%)
May 02, 2007	18.70	19.06	18.70	19.01	13,728	-0.09(-0.46%)
May 01, 2007	19.13	19.13	18.65	19.10	24,759	+0.02(+0.09%)
Apr 30, 2007	18.96	19.13	18.53	19.08	10,639	+0.11(+0.60%)
Apr 27, 2007	19.06	19.06	18.28	18.96	6,838	+0.04(+0.23%)
Apr 26, 2007	18.77	18.92	18.77	18.92	1,100	+0.14(+0.73%)
Apr 25, 2007	18.49	18.79	18.49	18.79	2,979	+0.03(+0.17%)
Apr 24, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 23, 2007	18.75	18.75	18.75	18.75	733	+0.01(+0.03%)
Apr 20, 2007	18.75	18.75	18.75	18.75	183	-0.01(-0.03%)
Apr 19, 2007	18.89	18.89	18.66	18.75	14,321	-0.08(-0.41%)
Apr 18, 2007	18.78	18.83	18.78	18.83	825	+0.01(+0.06%)
Apr 17, 2007	19.13	19.13	18.82	18.82	4,393	-0.26(-1.37%)
Apr 16, 2007	18.84	19.19	18.84	19.08	10,047	+0.22(+1.19%)
Apr 13, 2007	18.89	18.89	18.34	18.86	28,037	+0.04(+0.23%)
Apr 12, 2007	18.69	18.81	18.59	18.81	11,740	+0.50(+2.71%)
Apr 11, 2007	18.86	18.87	18.15	18.32	11,395	-0.86(-4.49%)
Apr 10, 2007	19.19	19.19	19.15	19.18	2,201	-0.01(-0.06%)
Apr 09, 2007	19.34	19.35	19.18	19.19	2,375	+0.05(+0.29%)
Apr 05, 2007	19.01	19.15	18.97	19.13	3,063	+0.12(+0.63%)
Apr 04, 2007	18.83	19.08	18.83	19.01	9,043	-0.02(-0.11%)
Apr 03, 2007	18.90	19.35	18.90	19.04	13,484	-0.04(-0.23%)
Apr 02, 2007	18.53	19.08	18.52	19.08	19,261	+0.57(+3.09%)
Mar 30, 2007	17.99	18.52	17.92	18.51	8,805	+0.79(+4.47%)
Mar 29, 2007	17.69	17.83	17.38	17.72	38,765	+0.27(+1.56%)
Mar 28, 2007	17.42	17.55	17.26	17.44	29,886	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,133	-0.01(-0.06%)
Mar 26, 2007	17.57	17.58	17.22	17.43	34,687	-0.19(-1.08%)
Mar 23, 2007	16.93	17.90	16.93	17.62	5,706	+0.55(+3.22%)
Mar 22, 2007	16.99	17.09	16.60	17.07	13,031	-0.04(-0.25%)
Mar 21, 2007	16.70	17.36	16.57	17.12	10,386	-0.41(-2.33%)
Mar 20, 2007	17.53	17.53	17.53	17.53	550	-0.02(-0.12%)
Mar 19, 2007	17.72	17.72	17.55	17.55	2,201	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,319	+0.36(+2.05%)
Mar 15, 2007	18.41	18.41	16.68	17.51	42,916	-0.47(-2.64%)
Mar 14, 2007	18.05	18.44	17.31	17.99	16,342	+0.22(+1.23%)
Mar 13, 2007	18.37	18.79	17.45	17.77	15,763	-0.60(-3.26%)
Mar 12, 2007	18.37	18.76	17.68	18.37	9,905	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.65	18.39	48,436	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.43	1,781	-0.25(-1.31%)
Mar 07, 2007	18.70	18.70	18.48	18.67	5,250	-0.01(-0.03%)
Mar 06, 2007	18.34	18.73	18.25	18.68	2,856	+0.03(+0.18%)
Mar 05, 2007	18.43	18.64	18.37	18.64	6,237	-0.16(-0.87%)
Mar 02, 2007	18.81	18.81	18.81	18.81	3,118	+0.03(+0.15%)
Mar 01, 2007	18.81	18.81	18.47	18.78	3,301	-0.16(-0.86%)
Feb 28, 2007	18.92	18.94	18.46	18.94	8,438	+0.27(+1.46%)
Feb 27, 2007	18.28	18.67	18.27	18.67	6,888	-0.14(-0.72%)
Feb 26, 2007	18.40	19.34	18.40	18.81	27,865	-0.47(-2.46%)
Feb 23, 2007	19.06	19.35	18.97	19.28	20,404	+0.20(+1.03%)
Feb 22, 2007	18.80	19.16	18.44	19.08	20,551	+0.29(+1.54%)
Feb 21, 2007	17.71	18.80	17.20	18.80	45,207	+0.92(+5.12%)
Feb 20, 2007	17.48	17.88	17.48	17.88	20,499	+0.16(+0.92%)
Feb 16, 2007	17.44	17.72	17.44	17.72	38,255	+0.25(+1.40%)
Feb 15, 2007	17.39	17.58	17.32	17.47	10,667	+0.03(+0.16%)
Feb 14, 2007	17.17	17.44	17.17	17.44	17,676	+0.27(+1.59%)
Feb 13, 2007	17.01	17.31	16.41	17.17	35,953	+0.00(+0.00%)
Feb 12, 2007	17.16	17.17	17.16	17.17	917	+0.01(+0.06%)
Feb 09, 2007	17.10	17.17	17.01	17.16	4,199	+0.01(+0.03%)
Feb 08, 2007	17.15	17.17	17.00	17.16	15,225	+0.06(+0.35%)
Feb 07, 2007	16.35	17.10	16.35	17.10	5,187	+0.11(+0.67%)
Feb 06, 2007	17.03	17.03	16.52	16.98	3,157	-0.04(-0.22%)
Feb 05, 2007	16.88	17.02	16.60	17.02	11,091	-0.01(-0.06%)
Feb 02, 2007	16.57	17.10	16.57	17.03	8,458	-0.13(-0.76%)