Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2005	17.22	17.32	16.65	17.04	19,204	+0.12(+0.71%)
Jul 29, 2005	17.18	17.38	16.68	16.92	7,337	+0.04(+0.26%)
Jul 28, 2005	16.94	17.44	16.76	16.87	16,553	-0.15(-0.86%)
Jul 27, 2005	16.74	17.44	16.74	17.02	5,503	+0.21(+1.28%)
Jul 26, 2005	16.50	16.80	16.36	16.80	3,235	+0.08(+0.48%)
Jul 25, 2005	17.39	17.51	16.72	16.72	2,201	-0.99(-5.58%)
Jul 22, 2005	17.72	17.72	17.37	17.71	2,296	-0.00(-0.02%)
Jul 21, 2005	17.84	17.85	17.72	17.72	1,269	+0.26(+1.47%)
Jul 20, 2005	18.53	18.53	17.44	17.46	6,664	-1.07(-5.78%)
Jul 19, 2005	18.85	19.08	18.46	18.53	9,175	-0.32(-1.72%)
Jul 18, 2005	17.17	18.86	17.17	18.86	7,337	+1.41(+8.09%)
Jul 15, 2005	16.84	17.44	16.49	17.44	8,254	+0.61(+3.63%)
Jul 14, 2005	15.73	17.22	15.67	16.83	9,773	+1.02(+6.45%)
Jul 13, 2005	15.62	15.81	15.54	15.81	10,454	+0.44(+2.87%)
Jul 12, 2005	15.96	15.96	15.26	15.37	27,954	+0.26(+1.69%)
Jul 11, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Jul 08, 2005	15.13	15.26	15.12	15.12	9,722	+0.26(+1.72%)
Jul 07, 2005	15.26	15.27	14.81	14.86	2,935	-0.15(-0.98%)
Jul 06, 2005	14.23	15.01	14.23	15.01	5,673	-0.15(-1.01%)
Jul 05, 2005	15.26	15.32	14.64	15.16	4,402	-0.18(-1.20%)
Jul 01, 2005	15.60	15.72	15.35	15.35	9,355	-0.52(-3.26%)
Jun 30, 2005	15.55	15.89	15.46	15.86	9,062	+0.33(+2.11%)
Jun 29, 2005	15.39	15.67	15.39	15.54	1,834	+0.30(+1.97%)
Jun 28, 2005	14.72	15.39	14.48	15.24	70,209	+0.43(+2.91%)
Jun 27, 2005	14.47	15.08	14.47	14.81	9,630	+0.23(+1.61%)
Jun 24, 2005	14.49	14.85	14.49	14.57	14,312	+0.00(+0.00%)
Jun 23, 2005	14.86	14.86	14.48	14.57	1,559	+0.09(+0.64%)
Jun 22, 2005	14.91	14.91	14.48	14.48	814	-0.45(-2.99%)
Jun 21, 2005	14.93	14.93	14.93	14.93	908	+0.37(+2.54%)
Jun 20, 2005	14.17	14.71	14.17	14.55	3,311	+0.38(+2.69%)
Jun 17, 2005	14.17	14.36	14.17	14.17	28,519	+0.00(+0.00%)
Jun 16, 2005	13.98	14.40	13.98	14.17	2,658	-0.24(-1.66%)
Jun 15, 2005	14.99	14.99	14.40	14.41	2,370	-0.58(-3.89%)
Jun 14, 2005	15.18	15.20	15.00	15.00	1,926	-0.21(-1.36%)
Jun 13, 2005	15.32	15.32	15.20	15.20	2,562	+0.00(+0.00%)
Jun 10, 2005	15.18	15.38	15.18	15.20	6,374	+0.03(+0.22%)
Jun 09, 2005	14.85	15.19	14.78	15.17	14,209	+0.58(+4.00%)
Jun 08, 2005	14.31	14.72	13.97	14.59	6,945	+0.64(+4.61%)
Jun 07, 2005	13.90	13.95	13.90	13.94	5,560	+0.03(+0.24%)
Jun 06, 2005	14.04	14.05	13.91	13.91	9,337	-0.24(-1.70%)
Jun 03, 2005	14.23	14.42	14.11	14.15	11,281	-0.32(-2.22%)
Jun 02, 2005	14.48	14.58	14.47	14.47	3,157	-0.10(-0.71%)
Jun 01, 2005	15.31	15.31	14.39	14.58	10,337	-0.05(-0.37%)
May 31, 2005	14.72	14.82	14.59	14.63	12,951	+0.01(+0.07%)
May 27, 2005	14.99	15.10	14.62	14.62	5,136	-0.12(-0.81%)
May 26, 2005	15.26	15.34	14.74	14.74	9,781	-0.35(-2.35%)
May 25, 2005	14.70	15.73	14.70	15.09	4,490	+0.16(+1.10%)
May 24, 2005	15.49	15.08	14.74	14.93	4,219	+0.16(+1.10%)
May 23, 2005	14.73	15.26	14.73	14.77	11,085	+0.05(+0.33%)
May 20, 2005	14.45	15.01	14.39	14.72	18,914	-0.03(-0.19%)
May 19, 2005	14.72	14.80	14.72	14.75	8,346	-0.12(-0.80%)
May 18, 2005	15.00	15.00	14.72	14.87	6,603	-0.26(-1.73%)
May 17, 2005	15.26	15.56	14.81	15.13	8,726	-0.74(-4.68%)
May 16, 2005	16.99	16.99	15.81	15.87	4,773	-0.17(-1.07%)
May 13, 2005	16.03	16.08	15.90	16.04	2,390	+0.01(+0.07%)
May 12, 2005	16.95	16.95	15.85	16.03	8,099	-0.04(-0.27%)
May 11, 2005	16.26	16.26	15.90	16.08	10,197	+0.13(+0.82%)
May 10, 2005	15.68	15.95	15.68	15.95	1,911	+0.22(+1.42%)
May 09, 2005	16.99	16.99	15.68	15.72	26,012	-0.09(-0.55%)
May 06, 2005	16.03	16.03	15.81	15.81	4,565	+0.11(+0.69%)
May 05, 2005	15.88	15.92	15.59	15.70	6,493	-0.01(-0.07%)
May 04, 2005	16.21	16.22	15.71	15.71	19,153	-0.07(-0.45%)
May 03, 2005	16.29	16.29	15.78	15.78	3,171	+0.03(+0.18%)
May 02, 2005	16.08	16.11	15.00	15.75	9,172	-0.21(-1.30%)
Apr 29, 2005	16.46	16.46	14.31	15.96	38,246	+0.15(+0.97%)
Apr 28, 2005	16.52	16.52	15.26	15.81	56,575	-0.63(-3.81%)
Apr 27, 2005	16.50	16.50	16.43	16.44	1,100	+0.21(+1.31%)
Apr 26, 2005	16.63	16.63	15.87	16.22	1,755	-0.48(-2.90%)
Apr 25, 2005	15.81	17.02	15.81	16.71	5,248	+1.05(+6.71%)
Apr 22, 2005	15.62	16.64	15.62	15.66	10,614	-0.61(-3.75%)
Apr 21, 2005	17.36	17.36	16.09	16.27	11,111	-0.62(-3.68%)
Apr 20, 2005	16.89	16.89	16.89	16.89	0	+0.00(+0.00%)
Apr 19, 2005	16.63	16.89	15.82	16.89	24,764	+0.07(+0.42%)
Apr 18, 2005	17.04	17.04	16.81	16.82	10,823	-0.28(-1.66%)
Apr 15, 2005	17.32	17.32	17.10	17.10	4,956	-0.32(-1.85%)
Apr 14, 2005	17.58	17.60	17.32	17.42	2,201	-0.05(-0.31%)
Apr 13, 2005	17.55	17.55	17.32	17.48	6,646	+0.15(+0.88%)
Apr 12, 2005	16.90	17.47	16.90	17.32	6,609	+0.32(+1.86%)
Apr 11, 2005	17.10	17.45	16.59	17.01	7,139	+0.20(+1.17%)
Apr 08, 2005	16.71	16.99	16.71	16.81	18,236	-0.09(-0.52%)
Apr 07, 2005	16.84	17.18	16.84	16.90	10,931	-0.01(-0.08%)
Apr 06, 2005	17.34	17.34	16.81	16.91	4,965	-0.40(-2.28%)
Apr 05, 2005	17.35	17.77	17.31	17.31	7,246	+0.02(+0.09%)
Apr 04, 2005	17.49	17.93	17.12	17.29	11,578	-0.59(-3.29%)
Apr 01, 2005	18.53	18.53	17.83	17.88	22,337	-0.04(-0.23%)
Mar 31, 2005	17.04	18.53	16.22	17.92	20,033	+1.01(+5.98%)
Mar 30, 2005	17.45	17.45	16.43	16.91	17,443	-0.49(-2.79%)
Mar 29, 2005	17.71	17.72	17.17	17.39	4,762	-0.05(-0.28%)
Mar 28, 2005	17.45	17.74	17.01	17.44	12,509	+0.00(+0.00%)
Mar 24, 2005	17.38	17.74	17.12	17.44	32,841	+0.64(+3.80%)
Mar 23, 2005	16.90	17.41	16.30	16.81	60,231	-0.20(-1.19%)
Mar 22, 2005	17.00	17.12	16.89	17.01	70,011	-0.11(-0.64%)
Mar 21, 2005	19.07	19.07	16.35	17.12	94,541	+0.98(+6.05%)
Mar 18, 2005	17.72	18.53	16.06	16.14	98,733	-1.44(-8.21%)
Mar 17, 2005	18.53	18.70	17.59	17.59	14,070	-0.68(-3.73%)
Mar 16, 2005	18.15	18.92	18.15	18.27	34,480	-0.21(-1.15%)
Mar 15, 2005	18.62	19.32	18.43	18.48	27,089	-0.63(-3.31%)
Mar 14, 2005	19.57	19.89	18.73	19.11	31,702	-0.92(-4.60%)
Mar 11, 2005	19.95	20.08	19.74	20.03	9,047	-0.14(-0.68%)
Mar 10, 2005	20.52	20.53	20.17	20.17	22,589	-0.33(-1.62%)
Mar 09, 2005	20.63	20.66	20.47	20.50	25,397	-0.14(-0.66%)
Mar 08, 2005	20.71	20.74	20.58	20.64	61,468	-0.03(-0.13%)
Mar 07, 2005	20.44	20.69	20.44	20.67	5,897	+0.17(+0.82%)
Mar 04, 2005	20.59	20.59	20.44	20.50	2,568	+0.01(+0.03%)
Mar 03, 2005	20.77	20.77	20.31	20.49	4,120	-0.27(-1.32%)
Mar 02, 2005	20.46	20.93	20.46	20.77	15,192	+0.12(+0.56%)
Mar 01, 2005	20.46	20.71	20.18	20.65	6,613	-0.02(-0.11%)
Feb 28, 2005	19.90	20.85	19.58	20.67	14,844	+0.63(+3.13%)
Feb 25, 2005	19.90	20.22	19.62	20.04	283,145	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.09	19.90	9,447	-0.20(-1.00%)
Feb 23, 2005	18.54	20.26	18.54	20.10	8,621	-0.07(-0.35%)
Feb 22, 2005	20.39	20.39	20.05	20.17	11,740	-0.43(-2.06%)
Feb 18, 2005	20.74	20.86	18.81	20.59	51,547	-0.36(-1.72%)
Feb 17, 2005	20.17	21.37	18.07	20.95	60,662	+0.73(+3.61%)
Feb 16, 2005	20.31	20.75	20.20	20.22	6,273	-0.33(-1.62%)
Feb 15, 2005	20.28	21.26	19.82	20.56	31,680	-0.08(-0.39%)
Feb 14, 2005	23.43	23.70	20.39	20.64	129,269	-2.19(-9.58%)
Feb 11, 2005	22.34	22.91	22.33	22.82	36,112	+0.47(+2.12%)
Feb 10, 2005	22.59	22.59	22.11	22.35	16,953	-0.18(-0.80%)
Feb 09, 2005	22.46	22.62	22.46	22.53	4,470	-0.09(-0.39%)
Feb 08, 2005	22.62	22.84	22.35	22.62	7,779	+0.08(+0.34%)
Feb 07, 2005	22.13	22.81	22.13	22.54	20,369	-0.08(-0.34%)
Feb 04, 2005	22.62	22.62	22.35	22.62	10,790	+0.27(+1.20%)
Feb 03, 2005	23.38	23.38	21.78	22.35	27,483	-0.48(-2.10%)
Feb 02, 2005	22.69	23.68	22.69	22.83	33,353	+0.21(+0.92%)