Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.349	6.349	6.166	6.166	5,013	+0.13(+2.14%)
Apr 29, 2009	6.179	6.381	6.037	6.037	24,984	+0.13(+2.28%)
Apr 28, 2009	5.708	6.201	5.708	5.902	32,148	+0.25(+4.38%)
Apr 27, 2009	5.627	5.767	5.520	5.654	86,812	+0.00(+0.00%)
Apr 24, 2009	5.407	5.654	5.407	5.654	11,151	+0.22(+3.96%)
Apr 23, 2009	5.401	5.498	5.390	5.439	6,313	+0.06(+1.20%)
Apr 22, 2009	5.331	5.396	5.310	5.374	61,838	+0.00(+0.00%)
Apr 21, 2009	5.304	5.374	5.304	5.374	2,005	+0.10(+1.84%)
Apr 20, 2009	5.380	5.380	5.207	5.277	557	-0.11(-2.00%)
Apr 17, 2009	5.358	5.423	5.148	5.385	160,510	+0.00(+0.00%)
Apr 16, 2009	5.250	5.385	5.250	5.385	5,940	+0.28(+5.49%)
Apr 15, 2009	5.202	5.331	5.089	5.105	21,385	-0.32(-5.95%)
Apr 14, 2009	5.433	5.433	5.056	5.428	4,256	+0.33(+6.55%)
Apr 13, 2009	5.380	5.385	5.094	5.094	28,739	-0.29(-5.40%)
Apr 09, 2009	5.374	5.385	5.337	5.385	27,298	+0.08(+1.52%)
Apr 08, 2009	5.412	5.538	5.304	5.304	5,478	-0.08(-1.50%)
Apr 07, 2009	5.385	5.385	5.385	5.385	1,883	+0.01(+0.20%)
Apr 06, 2009	5.380	5.404	5.337	5.374	9,314	-0.01(-0.20%)
Apr 03, 2009	5.385	5.385	5.385	5.385	928	+0.04(+0.81%)
Apr 02, 2009	5.218	5.342	5.159	5.342	7,723	+0.27(+5.42%)
Apr 01, 2009	5.234	5.245	5.067	5.067	3,899	+0.06(+1.18%)
Mar 30, 2009	5.008	5.008	5.008	5.008	185	+0.07(+1.42%)
Mar 26, 2009	4.793	5.019	4.793	4.938	7,210	+0.14(+2.86%)
Mar 25, 2009	5.062	5.062	4.793	4.801	14,113	+0.00(+0.06%)
Mar 24, 2009	4.863	4.885	4.798	4.798	9,402	-0.40(-7.67%)
Mar 23, 2009	5.304	5.304	5.196	5.196	371	-0.05(-0.92%)
Mar 20, 2009	5.272	5.277	5.234	5.245	2,414	+0.28(+5.58%)
Mar 19, 2009	5.143	5.148	4.846	4.968	12,237	-0.16(-3.10%)
Mar 18, 2009	4.906	5.132	4.900	5.126	3,864	-0.09(-1.75%)
Mar 17, 2009	4.900	5.320	4.900	5.218	973	+0.28(+5.67%)
Mar 16, 2009	5.121	5.121	4.911	4.938	17,409	-0.46(-8.57%)
Mar 13, 2009	5.385	5.401	5.385	5.401	1,186	+0.04(+0.75%)
Mar 12, 2009	5.352	5.361	5.352	5.361	371	+0.24(+4.62%)
Mar 11, 2009	5.380	5.380	5.124	5.124	3,296	-0.16(-3.10%)
Mar 10, 2009	5.337	5.385	5.250	5.288	40,854	-0.09(-1.70%)
Mar 09, 2009	5.385	5.412	5.380	5.380	47,911	-0.01(-0.10%)
Mar 06, 2009	5.277	5.439	5.260	5.385	50,017	+0.04(+0.81%)
Mar 05, 2009	5.385	5.385	5.342	5.342	4,364	-0.04(-0.80%)
Mar 04, 2009	5.374	5.385	5.374	5.385	5,923	-0.02(-0.40%)
Mar 02, 2009	5.407	5.407	5.407	5.407	185	+0.13(+2.45%)
Feb 27, 2009	5.277	5.277	5.277	5.277	2,414	-0.08(-1.49%)
Feb 26, 2009	5.385	5.385	5.357	5.357	5,394	-0.02(-0.32%)
Feb 25, 2009	5.439	5.439	5.374	5.374	13,589	+0.02(+0.30%)
Feb 24, 2009	5.380	5.439	5.358	5.358	41,638	-0.03(-0.50%)
Feb 23, 2009	5.310	5.433	5.310	5.385	11,214	+0.01(+0.10%)
Feb 20, 2009	5.385	5.393	5.304	5.380	19,145	-0.03(-0.60%)
Feb 19, 2009	5.439	5.439	5.412	5.412	50,119	+0.16(+2.97%)
Feb 18, 2009	5.250	5.439	5.250	5.256	2,785	-0.13(-2.40%)
Feb 17, 2009	5.385	5.390	5.385	5.385	28,412	+0.00(+0.00%)
Feb 13, 2009	5.385	5.385	5.385	5.385	4,493	-0.05(-0.99%)
Feb 12, 2009	5.493	5.886	5.385	5.439	45,376	+0.04(+0.70%)
Feb 11, 2009	5.385	5.401	5.385	5.401	5,199	-0.04(-0.69%)
Feb 10, 2009	5.439	5.439	5.304	5.439	1,392	+0.03(+0.50%)
Feb 09, 2009	5.320	5.476	5.256	5.412	10,956	+0.05(+1.01%)
Feb 06, 2009	5.331	5.358	5.331	5.358	956	+0.02(+0.30%)
Feb 05, 2009	5.296	5.347	5.296	5.342	5,346	+0.04(+0.71%)
Feb 04, 2009	5.304	5.304	5.304	5.304	928	-0.08(-1.50%)
Feb 03, 2009	5.509	5.509	5.385	5.385	7,985	-0.17(-3.01%)
Feb 02, 2009	5.654	5.654	5.552	5.552	44,540	-0.10(-1.81%)
Jan 30, 2009	5.611	5.668	5.611	5.654	4,271	-0.16(-2.78%)
Jan 29, 2009	5.832	5.832	5.611	5.816	6,351	-0.03(-0.46%)
Jan 28, 2009	5.773	5.853	5.654	5.843	8,516	+0.08(+1.40%)
Jan 27, 2009	5.918	6.370	5.762	5.762	8,700	-0.24(-3.95%)
Jan 26, 2009	5.929	6.110	5.929	5.999	1,977	+0.13(+2.20%)
Jan 23, 2009	5.972	5.977	5.870	5.870	1,299	-0.18(-3.02%)
Jan 22, 2009	5.902	6.053	5.789	6.053	817	+0.18(+3.12%)
Jan 21, 2009	6.263	6.354	5.870	5.870	3,218	-0.16(-2.59%)
Jan 20, 2009	5.789	6.128	5.789	6.026	6,174	+0.02(+0.36%)
Jan 16, 2009	5.794	6.004	5.794	6.004	1,485	+0.08(+1.36%)
Jan 15, 2009	5.950	6.090	5.923	5.923	3,821	-0.04(-0.72%)
Jan 14, 2009	6.333	6.365	5.967	5.967	5,814	+0.00(+0.00%)
Jan 13, 2009	6.241	6.381	5.956	5.967	965	-0.41(-6.50%)
Jan 12, 2009	6.381	6.381	6.381	6.381	185	+0.00(+0.00%)
Jan 09, 2009	6.327	6.381	6.327	6.381	2,135	+0.20(+3.31%)
Jan 08, 2009	6.467	6.365	6.177	6.177	1,145	-0.39(-5.98%)
Jan 07, 2009	6.435	6.623	6.311	6.570	2,321	+0.07(+1.08%)
Jan 06, 2009	6.311	6.500	6.252	6.500	10,421	+0.04(+0.58%)
Jan 05, 2009	6.365	6.462	6.031	6.462	11,327	+0.15(+2.39%)
Jan 02, 2009	6.139	6.311	5.800	6.311	8,332	+0.16(+2.54%)
Dec 31, 2008	5.730	6.155	5.708	6.155	10,165	+0.34(+5.83%)
Dec 30, 2008	5.809	5.870	5.611	5.816	9,637	+0.08(+1.31%)
Dec 29, 2008	5.923	5.923	5.697	5.740	4,642	+0.00(+0.00%)
Dec 26, 2008	5.923	5.940	5.654	5.740	6,373	-0.20(-3.35%)
Dec 24, 2008	5.874	5.940	5.874	5.940	5,223	+0.29(+5.05%)
Dec 23, 2008	5.116	5.654	5.116	5.654	14,341	+0.54(+10.53%)
Dec 22, 2008	4.954	5.223	4.782	5.116	33,695	+0.27(+5.56%)
Dec 19, 2008	5.116	5.116	4.728	4.846	79,723	-0.19(-3.74%)
Dec 18, 2008	5.929	5.929	4.577	5.035	97,100	-1.01(-16.67%)
Dec 17, 2008	5.805	6.042	5.805	6.042	12,371	-0.16(-2.60%)
Dec 16, 2008	5.967	6.203	5.676	6.203	10,221	+0.28(+4.73%)
Dec 15, 2008	5.708	5.956	5.708	5.923	8,813	+0.26(+4.66%)
Dec 12, 2008	5.923	5.923	5.660	5.660	6,468	-0.24(-4.11%)
Dec 11, 2008	5.891	5.902	5.719	5.902	5,914	+0.22(+3.89%)
Dec 10, 2008	5.923	5.923	5.681	5.681	15,413	-0.16(-2.76%)
Dec 09, 2008	5.923	5.923	5.547	5.843	9,303	+0.06(+1.12%)
Dec 08, 2008	5.923	5.923	5.681	5.778	13,270	-0.01(-0.19%)
Dec 05, 2008	5.789	5.805	5.617	5.789	19,979	-0.27(-4.44%)
Dec 04, 2008	5.789	6.058	5.735	6.058	25,812	+0.27(+4.65%)
Dec 03, 2008	5.563	6.247	5.552	5.789	22,735	+0.40(+7.50%)
Dec 02, 2008	5.116	5.439	5.116	5.385	9,476	+0.31(+6.04%)
Dec 01, 2008	4.642	5.514	4.626	5.078	10,748	+0.58(+12.93%)
Nov 28, 2008	4.496	4.496	4.496	4.496	6,206	-0.34(-7.12%)
Nov 26, 2008	5.250	5.385	4.841	4.841	23,287	-0.33(-6.35%)
Nov 25, 2008	5.326	5.520	5.170	5.170	29,261	-0.16(-2.93%)
Nov 24, 2008	4.739	5.385	4.626	5.326	168,110	+0.62(+13.29%)
Nov 21, 2008	4.706	4.706	4.265	4.701	11,043	-0.16(-3.32%)
Nov 20, 2008	4.857	4.868	4.846	4.863	1,857	-0.52(-9.70%)
Nov 19, 2008	5.923	5.923	5.223	5.385	13,554	-0.51(-8.68%)
Nov 18, 2008	5.891	5.897	5.331	5.897	18,230	+0.51(+9.50%)
Nov 17, 2008	5.762	5.762	5.359	5.385	2,276	-0.28(-4.94%)
Nov 14, 2008	5.789	5.789	5.665	5.665	7,242	-0.25(-4.28%)
Nov 13, 2008	5.789	5.923	5.385	5.918	17,550	+0.06(+1.01%)
Nov 12, 2008	5.800	6.085	5.385	5.859	15,335	-0.59(-9.18%)
Nov 11, 2008	6.866	6.866	6.322	6.451	4,828	-0.48(-6.99%)
Nov 10, 2008	6.570	6.936	6.570	6.936	557	+0.40(+6.18%)
Nov 07, 2008	6.462	6.532	6.462	6.532	9,470	+0.07(+1.08%)
Nov 06, 2008	6.564	6.564	6.446	6.462	10,352	-0.08(-1.23%)
Nov 05, 2008	7.000	7.000	6.543	6.543	50,137	-0.19(-2.80%)
Nov 04, 2008	7.000	7.173	6.731	6.731	11,860	-0.27(-3.85%)
Nov 03, 2008	6.737	7.000	6.591	7.000	9,387	+0.25(+3.75%)
Oct 31, 2008	6.457	6.747	6.354	6.747	127,469	+0.39(+6.19%)
Oct 30, 2008	6.737	6.812	6.354	6.354	18,326	-0.46(-6.72%)
Oct 29, 2008	7.539	7.539	6.570	6.812	6,200	-0.08(-1.21%)
Oct 28, 2008	7.054	7.054	6.896	6.896	10,208	-0.13(-1.80%)
Oct 27, 2008	7.539	7.539	6.602	7.022	16,390	-0.52(-6.86%)
Oct 24, 2008	8.024	8.024	7.539	7.539	7,428	-0.72(-8.73%)
Oct 23, 2008	8.255	8.261	8.255	8.260	928	+0.20(+2.54%)
Oct 22, 2008	8.317	8.320	8.056	8.056	2,796	-0.48(-5.62%)
Oct 21, 2008	8.562	8.567	8.320	8.535	14,939	-0.08(-0.88%)
Oct 20, 2008	8.616	8.616	8.573	8.611	3,816	+0.06(+0.76%)
Oct 17, 2008	8.152	8.546	7.927	8.546	4,714	+0.41(+5.03%)
Oct 16, 2008	8.454	8.454	7.867	8.137	4,882	-0.22(-2.58%)
Oct 15, 2008	8.562	8.589	8.352	8.352	1,797	-0.10(-1.21%)
Oct 14, 2008	8.616	8.616	8.357	8.454	6,011	+0.10(+1.23%)
Oct 13, 2008	8.573	8.616	8.293	8.352	11,058	-0.23(-2.70%)
Oct 10, 2008	8.401	8.584	7.916	8.584	2,872	-0.01(-0.13%)
Oct 09, 2008	8.611	8.611	7.937	8.594	2,599	+0.52(+6.40%)
Oct 08, 2008	8.212	8.481	8.077	8.077	1,396	-0.27(-3.23%)
Oct 07, 2008	8.304	8.347	8.104	8.347	4,895	-0.03(-0.32%)
Oct 06, 2008	8.255	8.374	8.239	8.374	4,848	+0.06(+0.78%)
Oct 03, 2008	8.487	8.487	8.261	8.309	4,466	+0.07(+0.85%)
Oct 02, 2008	8.212	8.497	8.158	8.239	6,273	+0.16(+2.00%)
Oct 01, 2008	8.632	8.670	8.077	8.077	23,836	-0.56(-6.48%)
Sep 30, 2008	9.208	9.208	8.637	8.637	19,519	-0.53(-5.81%)
Sep 29, 2008	9.397	9.693	9.171	9.171	14,364	-0.54(-5.55%)
Sep 26, 2008	9.634	9.875	9.628	9.709	5,119	-0.21(-2.14%)
Sep 25, 2008	9.962	9.962	9.733	9.922	7,799	-0.02(-0.19%)
Sep 24, 2008	10.13	10.47	9.828	9.941	41,433	-0.29(-2.84%)
Sep 23, 2008	10.22	10.23	10.20	10.23	1,756	+0.25(+2.54%)
Sep 22, 2008	9.978	9.978	9.978	9.978	185	-0.16(-1.59%)
Sep 19, 2008	10.23	10.23	10.02	10.14	5,487	+0.14(+1.40%)
Sep 18, 2008	10.23	10.31	9.962	10.000	122,817	-0.70(-6.56%)
Sep 17, 2008	10.80	10.80	10.17	10.70	11,838	-0.47(-4.22%)
Sep 16, 2008	11.39	11.58	11.09	11.17	5,756	-0.16(-1.42%)
Sep 15, 2008	11.36	11.38	11.34	11.34	2,228	-0.26(-2.23%)
Sep 12, 2008	11.59	11.60	11.59	11.59	2,232	+0.01(+0.09%)
Sep 11, 2008	11.58	11.58	11.58	11.58	185	-0.31(-2.63%)
Sep 10, 2008	12.11	12.11	11.74	11.90	2,092	-0.04(-0.37%)
Sep 09, 2008	11.46	11.99	11.45	11.94	928	+0.58(+5.08%)
Sep 08, 2008	11.33	11.45	11.33	11.36	928	-0.22(-1.86%)
Sep 05, 2008	11.69	11.69	11.58	11.58	15,996	-0.65(-5.29%)
Sep 04, 2008	11.89	12.23	11.58	12.22	1,671	-0.02(-0.13%)
Sep 03, 2008	12.22	12.24	12.22	12.24	371	+0.37(+3.15%)
Sep 02, 2008	12.36	12.36	11.87	11.87	371	-0.55(-4.40%)
Aug 29, 2008	12.38	12.41	12.38	12.41	557	+0.44(+3.67%)
Aug 28, 2008	12.84	12.84	11.63	11.97	1,299	-0.62(-4.95%)
Aug 27, 2008	12.60	12.60	12.60	12.60	185	+1.02(+8.79%)
Aug 26, 2008	11.34	11.58	11.34	11.58	5,916	-0.26(-2.18%)
Aug 25, 2008	11.58	11.84	11.58	11.84	371	+0.01(+0.09%)
Aug 22, 2008	11.50	11.83	11.50	11.83	742	-0.28(-2.31%)
Aug 20, 2008	11.20	12.11	12.11	12.11	742	+0.93(+8.29%)
Aug 19, 2008	11.45	11.47	11.18	11.18	742	-1.22(-9.84%)
Aug 18, 2008	12.40	12.40	12.40	12.40	185	+0.37(+3.07%)
Aug 15, 2008	11.95	12.27	11.45	12.03	1,957	+0.13(+1.09%)
Aug 14, 2008	12.06	12.06	11.53	11.90	3,563	-0.10(-0.83%)
Aug 13, 2008	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Aug 12, 2008	12.16	12.16	12.00	12.00	1,043	-0.37(-3.02%)
Aug 11, 2008	12.37	12.37	12.37	12.37	185	+0.10(+0.79%)
Aug 08, 2008	12.28	12.28	12.28	12.28	742	+0.20(+1.65%)
Aug 07, 2008	12.43	12.43	12.07	12.08	2,497	-0.05(-0.44%)
Aug 06, 2008	12.31	12.31	12.13	12.13	371	+0.53(+4.60%)
Aug 05, 2008	10.60	11.60	10.60	11.60	9,036	+1.26(+12.19%)
Aug 04, 2008	10.39	10.39	10.23	10.34	15,543	+0.11(+1.05%)
Aug 01, 2008	10.25	10.55	10.23	10.23	96,147	-0.02(-0.16%)
Jul 31, 2008	9.962	10.44	9.720	10.25	10,707	+0.08(+0.74%)
Jul 30, 2008	10.36	10.37	8.347	10.17	60,444	-0.17(-1.61%)
Jul 29, 2008	10.34	12.30	9.871	10.34	5,756	-0.96(-8.48%)
Jul 28, 2008	12.33	12.33	11.30	11.30	6,326	-0.28(-2.42%)
Jul 25, 2008	11.85	11.85	11.58	11.58	1,114	+0.19(+1.66%)
Jul 24, 2008	12.39	12.39	11.39	11.39	16,013	-1.00(-8.08%)
Jul 23, 2008	12.40	12.91	12.39	12.39	2,040	+0.22(+1.77%)
Jul 22, 2008	13.25	13.25	7.291	12.18	12,497	-1.07(-8.09%)
Jul 21, 2008	13.39	13.41	13.25	13.25	11,576	-0.03(-0.20%)
Jul 18, 2008	13.46	13.46	13.27	13.27	29,675	-0.13(-0.96%)
Jul 17, 2008	13.35	13.46	13.35	13.40	15,027	+0.05(+0.36%)
Jul 16, 2008	13.46	13.46	13.35	13.35	5,117	-0.04(-0.32%)
Jul 15, 2008	13.46	13.48	13.00	13.40	11,298	-0.06(-0.48%)
Jul 14, 2008	13.52	13.52	13.46	13.46	8,254	-0.05(-0.40%)
Jul 11, 2008	13.65	13.65	13.52	13.52	20,161	+0.00(+0.00%)
Jul 10, 2008	13.60	13.67	13.52	13.52	11,467	-0.09(-0.67%)
Jul 09, 2008	13.84	13.89	13.57	13.61	7,660	-0.26(-1.86%)
Jul 08, 2008	13.87	13.87	13.87	13.87	7,520	-0.27(-1.90%)
Jul 07, 2008	13.88	14.14	13.87	14.14	789	+0.24(+1.74%)
Jul 04, 2008	13.89	13.89	13.89	13.89	185	+0.00(+0.00%)
Jul 03, 2008	13.89	13.89	13.89	13.89	185	-0.24(-1.68%)
Jul 02, 2008	13.95	14.24	13.95	14.13	557	+0.18(+1.27%)
Jul 01, 2008	13.95	13.95	13.95	13.95	371	+0.00(+0.00%)
Jun 30, 2008	13.95	13.95	13.95	13.95	742	+0.01(+0.04%)
Jun 27, 2008	13.87	13.95	13.87	13.95	7,325	-0.36(-2.52%)
Jun 26, 2008	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Jun 25, 2008	14.31	14.31	14.31	14.31	371	+0.00(+0.00%)
Jun 24, 2008	14.51	14.51	14.31	14.31	742	-0.17(-1.15%)
Jun 23, 2008	14.47	14.47	14.47	14.47	742	+0.25(+1.77%)
Jun 20, 2008	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Jun 19, 2008	14.16	14.47	13.91	14.22	2,042	+0.27(+1.97%)
Jun 18, 2008	14.00	14.00	13.95	13.95	3,342	-0.16(-1.15%)
Jun 17, 2008	13.95	14.11	13.95	14.11	6,958	-0.43(-2.93%)
Jun 16, 2008	14.09	14.53	14.09	14.53	1,021	+0.59(+4.21%)
Jun 13, 2008	14.17	14.50	13.95	13.95	7,777	+0.00(+0.00%)
Jun 12, 2008	14.00	14.01	13.95	13.95	2,020	-0.05(-0.38%)
Jun 11, 2008	13.92	14.36	13.92	14.00	9,285	+0.00(+0.00%)
Jun 10, 2008	14.00	14.00	13.92	14.00	16,536	+0.04(+0.31%)
Jun 09, 2008	13.94	14.29	13.84	13.96	17,792	+0.03(+0.19%)
Jun 06, 2008	13.95	14.27	13.64	13.93	5,767	+0.09(+0.66%)
Jun 05, 2008	14.00	14.00	13.74	13.84	14,856	+0.23(+1.66%)
Jun 04, 2008	13.75	14.00	13.53	13.61	10,027	-0.41(-2.96%)
Jun 03, 2008	14.26	14.53	14.00	14.03	6,774	-0.05(-0.34%)
Jun 02, 2008	14.27	14.27	14.01	14.08	2,722	-0.19(-1.36%)
May 30, 2008	13.73	14.27	13.73	14.27	6,313	+0.58(+4.21%)
May 29, 2008	14.26	14.30	13.46	13.69	10,594	-0.07(-0.51%)
May 28, 2008	14.19	14.29	13.46	13.76	14,980	+0.04(+0.31%)
May 27, 2008	14.07	14.31	13.52	13.72	7,777	-0.66(-4.60%)
May 26, 2008	14.00	14.40	14.00	14.38	1,949	+0.00(+0.00%)
May 23, 2008	14.00	14.40	14.00	14.38	1,949	+0.27(+1.95%)
May 22, 2008	14.16	14.43	14.00	14.11	18,013	-0.43(-2.93%)
May 21, 2008	14.54	14.54	14.52	14.53	1,114	-0.01(-0.04%)
May 20, 2008	14.78	14.80	14.54	14.54	1,857	+0.05(+0.37%)
May 19, 2008	14.60	14.60	14.49	14.49	7,372	-0.30(-2.04%)
May 16, 2008	14.81	15.07	14.79	14.79	3,899	-0.29(-1.93%)
May 15, 2008	15.08	15.08	15.07	15.08	1,671	+0.24(+1.63%)
May 14, 2008	14.67	15.08	14.67	14.84	1,114	+0.13(+0.92%)
May 13, 2008	14.67	14.70	14.46	14.70	1,671	-0.11(-0.73%)
May 12, 2008	14.51	14.81	14.48	14.81	3,342	+0.40(+2.80%)
May 09, 2008	14.11	14.53	14.11	14.40	2,599	+0.39(+2.77%)
May 08, 2008	14.43	14.96	14.02	14.02	6,174	-0.47(-3.23%)
May 07, 2008	14.00	14.54	14.00	14.49	11,090	+0.76(+5.53%)
May 06, 2008	13.84	14.50	13.45	13.73	11,916	-0.69(-4.78%)
May 05, 2008	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
May 02, 2008	14.52	14.53	14.41	14.42	1,693	+0.44(+3.16%)