Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.25	15.25	15.12	15.12	12,288	-0.07(-0.43%)
Oct 30, 2006	15.21	15.26	15.15	15.18	18,522	-0.07(-0.46%)
Oct 27, 2006	15.00	15.25	14.96	15.25	16,950	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.94	15.16	3,118	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.94	15.09	2,568	+0.08(+0.51%)
Oct 24, 2006	15.11	15.11	15.02	15.02	4,954	-0.08(-0.54%)
Oct 23, 2006	15.08	15.15	14.94	15.10	14,739	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.21	15.21	366	-0.02(-0.14%)
Oct 19, 2006	15.30	15.31	15.09	15.23	11,100	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.07	15.26	18,436	+0.16(+1.08%)
Oct 17, 2006	14.97	15.10	14.97	15.10	8,438	+0.13(+0.87%)
Oct 16, 2006	14.96	14.97	14.85	14.97	2,384	+0.01(+0.04%)
Oct 13, 2006	14.99	15.25	14.95	14.96	7,759	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,075	+0.17(+1.16%)
Oct 11, 2006	15.15	15.26	14.88	15.06	6,970	-0.12(-0.79%)
Oct 10, 2006	15.18	15.18	15.18	15.18	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.32	14.98	15.18	1,467	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,347	+0.00(+0.00%)
Oct 05, 2006	14.95	15.15	14.50	15.15	20,087	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.75	14.94	7,277	+0.09(+0.62%)
Oct 03, 2006	14.70	14.91	14.69	14.84	32,289	+0.01(+0.04%)
Oct 02, 2006	14.85	14.94	14.54	14.84	4,954	+0.40(+2.79%)
Sep 29, 2006	14.58	14.78	14.16	14.44	4,960	-0.05(-0.38%)
Sep 28, 2006	15.07	15.07	14.16	14.49	2,384	+0.05(+0.34%)
Sep 27, 2006	14.72	14.86	14.38	14.44	11,646	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.72	15.00	3,577	+0.34(+2.30%)
Sep 25, 2006	14.68	14.93	14.58	14.66	2,568	-0.40(-2.68%)
Sep 22, 2006	15.40	15.40	14.59	15.07	10,826	-0.43(-2.78%)
Sep 21, 2006	15.50	15.50	15.50	15.50	550	-0.01(-0.07%)
Sep 20, 2006	15.51	15.59	15.21	15.51	11,962	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,045	+0.02(+0.11%)
Sep 18, 2006	14.79	15.56	14.79	15.56	8,137	+0.75(+5.04%)
Sep 15, 2006	15.47	15.52	12.97	14.81	10,927	-0.50(-3.28%)
Sep 14, 2006	15.54	15.70	15.17	15.31	10,676	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.45	15.35	5,859	+0.63(+4.30%)
Sep 12, 2006	13.16	14.72	13.16	14.72	14,288	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.03	13.16	5,013	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.08	16,852	+0.11(+0.88%)
Sep 07, 2006	13.08	13.09	12.89	12.96	23,297	-0.01(-0.08%)
Sep 06, 2006	12.78	13.09	12.54	12.97	23,675	+0.19(+1.49%)
Sep 05, 2006	12.81	12.95	12.54	12.78	8,265	-0.34(-2.58%)
Sep 01, 2006	13.19	13.19	12.95	13.12	6,420	+0.02(+0.13%)
Aug 31, 2006	13.19	13.19	12.79	13.10	10,085	+0.08(+0.59%)
Aug 30, 2006	12.87	13.03	12.79	13.03	24,590	-0.05(-0.38%)
Aug 29, 2006	12.83	13.08	12.81	13.08	30,451	+0.01(+0.08%)
Aug 28, 2006	13.08	13.28	12.60	13.07	28,543	+0.09(+0.71%)
Aug 25, 2006	12.97	13.01	12.93	12.97	3,670	-0.11(-0.83%)
Aug 24, 2006	13.17	13.64	12.97	13.08	10,089	-0.33(-2.48%)
Aug 23, 2006	13.66	13.86	12.82	13.42	21,736	-0.05(-0.36%)
Aug 22, 2006	12.54	13.69	12.54	13.46	21,209	+0.88(+6.97%)
Aug 21, 2006	12.64	12.67	12.45	12.59	10,544	-0.15(-1.20%)
Aug 18, 2006	13.52	13.56	12.54	12.74	41,828	-1.11(-8.03%)
Aug 17, 2006	14.72	15.42	13.64	13.85	91,778	-0.88(-5.99%)
Aug 16, 2006	14.65	15.23	14.52	14.73	36,404	+0.10(+0.71%)
Aug 15, 2006	14.12	14.63	13.81	14.63	40,168	+0.16(+1.09%)
Aug 14, 2006	14.44	14.57	14.28	14.47	5,185	-0.14(-0.93%)
Aug 11, 2006	14.45	14.99	14.45	14.61	21,286	+0.04(+0.30%)
Aug 10, 2006	14.53	14.57	14.45	14.57	1,768	+0.00(+0.00%)
Aug 09, 2006	14.51	14.57	14.49	14.57	1,834	+0.12(+0.83%)
Aug 08, 2006	14.56	14.56	14.19	14.45	2,384	-0.11(-0.75%)
Aug 07, 2006	14.26	14.55	14.26	14.55	2,223	+0.00(+0.00%)
Aug 04, 2006	14.55	14.55	14.18	14.55	2,450	+0.16(+1.14%)
Aug 03, 2006	14.57	14.57	14.39	14.39	1,284	-0.17(-1.20%)
Aug 02, 2006	14.38	14.57	14.38	14.57	458	+0.10(+0.72%)
Aug 01, 2006	14.57	14.57	14.43	14.46	2,452	-0.04(-0.26%)
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%)