Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.22	13.81	12.20	13.78	48,629	+0.10(+0.76%)
Jul 29, 2004	12.29	13.68	12.29	13.67	29,728	+1.03(+8.15%)
Jul 28, 2004	12.08	12.64	12.00	12.64	3,119	-0.02(-0.17%)
Jul 27, 2004	12.21	12.66	12.21	12.66	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,505	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,119	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.18	4,954	+0.05(+0.37%)
Jul 21, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 20, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 19, 2004	13.17	13.17	13.13	13.13	367	-0.02(-0.13%)
Jul 16, 2004	13.26	13.26	13.02	13.15	7,890	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.24	13.30	2,936	-0.04(-0.33%)
Jul 14, 2004	13.32	13.34	13.32	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.34	13.35	734	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.45	13.46	1,651	+0.11(+0.86%)
Jul 09, 2004	13.27	13.38	13.27	13.34	3,853	+0.08(+0.58%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.27	13.27	13.15	13.15	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.06	13.08	19,818	-0.13(-0.99%)
Jul 02, 2004	13.21	13.21	13.08	13.21	3,486	-0.06(-0.49%)
Jul 01, 2004	12.81	13.38	12.81	13.27	32,480	+0.44(+3.44%)
Jun 30, 2004	12.53	12.83	12.53	12.83	12,295	+0.27(+2.12%)
Jun 29, 2004	12.44	12.57	12.44	12.57	2,752	+0.06(+0.48%)
Jun 28, 2004	12.11	12.57	12.06	12.51	10,092	+0.14(+1.10%)
Jun 25, 2004	12.37	12.37	12.37	12.37	917	+0.00(+0.00%)
Jun 24, 2004	12.10	12.58	11.92	12.37	12,845	+0.27(+2.21%)
Jun 23, 2004	12.57	12.57	11.85	12.10	6,055	-0.47(-3.73%)
Jun 22, 2004	12.51	12.57	12.51	12.57	1,651	-0.04(-0.35%)
Jun 21, 2004	12.62	12.67	12.53	12.62	13,763	+0.00(+0.00%)
Jun 18, 2004	12.53	12.62	12.41	12.62	3,670	+0.08(+0.65%)
Jun 17, 2004	12.53	12.53	12.52	12.53	5,321	-0.08(-0.65%)
Jun 16, 2004	11.78	12.62	11.72	12.62	6,055	+0.00(+0.00%)
Jun 15, 2004	11.07	12.70	11.07	12.61	8,991	+0.04(+0.34%)
Jun 14, 2004	12.83	13.05	12.57	12.57	5,138	-0.11(-0.90%)
Jun 10, 2004	12.67	12.83	12.53	12.69	27,342	+0.02(+0.13%)
Jun 09, 2004	12.51	12.74	12.48	12.67	16,332	+0.16(+1.31%)
Jun 08, 2004	12.12	12.51	12.09	12.51	11,744	+0.39(+3.19%)
Jun 07, 2004	11.88	12.12	11.74	12.12	3,853	+0.13(+1.04%)
Jun 04, 2004	11.26	12.12	11.26	11.99	29,911	+0.01(+0.05%)
Jun 03, 2004	11.55	11.99	11.15	11.99	23,122	+0.43(+3.68%)
Jun 02, 2004	11.77	11.80	11.56	11.56	4,404	-0.26(-2.21%)
Jun 01, 2004	12.04	12.23	11.83	11.83	3,303	-0.22(-1.81%)
May 28, 2004	12.23	12.23	11.99	12.04	13,946	+0.25(+2.08%)
May 27, 2004	11.99	11.99	11.80	11.80	1,651	-0.17(-1.46%)
May 26, 2004	11.96	11.97	11.67	11.97	1,284	+0.02(+0.18%)
May 25, 2004	12.01	12.02	11.48	11.95	15,965	+0.01(+0.05%)
May 24, 2004	11.93	12.07	11.69	11.95	251,956	+0.20(+1.67%)
May 21, 2004	11.75	11.75	11.75	11.75	550	+0.00(+0.00%)
May 20, 2004	11.75	11.75	11.75	11.75	1,651	+0.01(+0.05%)
May 19, 2004	12.31	12.31	11.71	11.74	32,113	+0.66(+5.95%)
May 18, 2004	10.91	11.87	10.91	11.08	10,459	-0.12(-1.07%)
May 17, 2004	10.79	11.28	10.63	11.20	27,526	+0.22(+2.04%)
May 14, 2004	11.28	11.28	10.97	10.98	13,946	-0.06(-0.54%)
May 13, 2004	10.35	11.14	10.35	11.04	19,818	+0.74(+7.20%)
May 12, 2004	10.12	10.30	9.591	10.30	15,047	+0.22(+2.22%)
May 11, 2004	9.972	10.08	9.427	10.08	20,552	+0.10(+1.04%)
May 10, 2004	9.923	10.06	9.923	9.972	10,643	-0.15(-1.51%)
May 07, 2004	9.689	10.12	9.683	10.12	4,220	+0.21(+2.09%)
May 06, 2004	9.775	9.918	9.753	9.918	15,414	+0.14(+1.39%)
May 05, 2004	9.760	9.782	9.760	9.782	367	+0.16(+1.70%)
May 04, 2004	9.651	9.651	9.536	9.618	21,103	+0.02(+0.17%)
May 03, 2004	9.547	9.782	9.547	9.602	3,670	-0.12(-1.23%)
Apr 30, 2004	9.733	9.754	9.665	9.722	9,725	+0.05(+0.51%)
Apr 29, 2004	9.542	9.674	9.542	9.673	36,885	+0.02(+0.24%)
Apr 28, 2004	9.536	9.667	9.427	9.650	13,212	-0.02(-0.18%)
Apr 27, 2004	9.352	9.667	9.351	9.667	2,202	+0.14(+1.43%)
Apr 26, 2004	9.536	9.536	9.498	9.531	4,037	+0.13(+1.33%)
Apr 23, 2004	9.346	9.406	9.346	9.406	917	-0.02(-0.23%)
Apr 22, 2004	9.536	9.536	9.302	9.427	6,422	-0.11(-1.14%)
Apr 21, 2004	9.264	9.536	9.253	9.536	53,033	+0.27(+2.88%)
Apr 20, 2004	9.329	9.585	9.209	9.269	65,512	-0.38(-3.90%)
Apr 19, 2004	9.645	9.645	9.645	9.645	917	+0.00(+0.00%)
Apr 16, 2004	9.536	9.673	9.269	9.645	7,523	-0.09(-0.90%)
Apr 15, 2004	9.733	9.733	9.733	9.733	183	+0.20(+2.12%)
Apr 14, 2004	9.536	9.596	9.531	9.531	2,936	+0.00(+0.00%)
Apr 13, 2004	9.537	9.722	9.302	9.531	4,954	-0.28(-2.83%)
Apr 12, 2004	9.809	9.809	9.798	9.809	2,936	-0.05(-0.55%)
Apr 08, 2004	9.809	9.885	9.760	9.863	4,587	-0.05(-0.55%)
Apr 07, 2004	9.803	9.918	9.689	9.918	10,276	+0.12(+1.22%)
Apr 06, 2004	9.428	9.852	9.428	9.798	8,441	+0.21(+2.16%)
Apr 05, 2004	8.991	9.618	8.599	9.591	8,991	-0.16(-1.68%)
Apr 02, 2004	9.803	9.803	9.498	9.754	1,651	+0.22(+2.29%)
Apr 01, 2004	9.030	9.809	9.030	9.536	10,092	-0.11(-1.13%)
Mar 31, 2004	8.692	9.645	8.692	9.645	21,470	+1.09(+12.74%)
Mar 30, 2004	8.174	8.686	8.120	8.555	29,361	+0.39(+4.74%)
Mar 29, 2004	8.098	8.174	8.098	8.169	5,505	+0.21(+2.60%)
Mar 26, 2004	7.961	7.961	7.961	7.961	0	+0.00(+0.00%)
Mar 25, 2004	7.929	8.092	7.929	7.961	5,688	+0.04(+0.48%)
Mar 24, 2004	7.918	7.934	7.918	7.923	2,018	-0.09(-1.09%)
Mar 23, 2004	8.120	8.120	8.011	8.011	11,928	-0.11(-1.34%)
Mar 22, 2004	8.120	8.120	8.065	8.120	1,101	-0.03(-0.33%)
Mar 19, 2004	7.640	8.174	7.640	8.147	9,909	-0.01(-0.07%)
Mar 18, 2004	7.956	8.163	7.847	8.152	35,784	+0.29(+3.67%)
Mar 17, 2004	8.174	8.256	7.863	7.863	7,707	-0.31(-3.80%)
Mar 16, 2004	8.256	8.256	8.174	8.174	2,202	+0.08(+1.01%)
Mar 15, 2004	7.902	8.310	7.902	8.092	15,047	+0.09(+1.09%)
Mar 12, 2004	7.945	8.011	7.902	8.005	20,736	+0.16(+2.01%)
Mar 11, 2004	7.956	7.956	7.629	7.847	11,561	-0.14(-1.71%)
Mar 10, 2004	7.977	7.983	7.918	7.983	5,505	+0.07(+0.83%)
Mar 09, 2004	7.891	7.983	7.891	7.918	20,919	+0.03(+0.41%)
Mar 08, 2004	7.754	7.885	7.754	7.885	550	+0.10(+1.33%)
Mar 05, 2004	7.629	7.782	7.531	7.782	6,422	+0.15(+2.00%)
Mar 04, 2004	7.738	7.738	7.629	7.629	5,321	+0.00(+0.00%)
Mar 03, 2004	7.624	7.629	7.624	7.629	2,018	+0.11(+1.45%)
Mar 02, 2004	7.629	7.629	7.449	7.520	3,670	-0.11(-1.43%)
Mar 01, 2004	7.635	7.635	7.629	7.629	1,835	-0.22(-2.78%)
Feb 27, 2004	7.308	7.874	7.308	7.847	7,523	-0.05(-0.62%)
Feb 26, 2004	7.939	7.940	7.896	7.896	8,257	+0.02(+0.21%)
Feb 25, 2004	7.635	7.945	7.635	7.880	2,018	+0.19(+2.41%)
Feb 24, 2004	7.694	7.694	7.684	7.694	48,813	+0.00(+0.00%)
Feb 23, 2004	7.694	7.874	7.694	7.694	17,433	-0.01(-0.07%)
Feb 20, 2004	7.983	7.983	7.700	7.700	11,377	-0.23(-2.89%)
Feb 19, 2004	7.891	7.983	7.874	7.929	8,441	+0.05(+0.69%)
Feb 18, 2004	7.912	8.060	7.793	7.874	45,693	-0.20(-2.50%)
Feb 17, 2004	7.765	8.092	7.765	8.076	50,648	+0.39(+5.11%)
Feb 13, 2004	7.684	7.684	7.684	7.684	5,505	-0.05(-0.70%)
Feb 12, 2004	7.853	7.863	7.738	7.738	40,922	-0.19(-2.41%)
Feb 11, 2004	7.978	8.092	7.902	7.929	19,635	-0.05(-0.61%)
Feb 10, 2004	7.951	8.092	7.912	7.978	43,491	-0.02(-0.27%)
Feb 09, 2004	7.738	8.310	7.738	8.000	81,294	+0.28(+3.67%)
Feb 06, 2004	7.711	7.716	7.711	7.716	5,505	+0.06(+0.78%)
Feb 05, 2004	7.651	7.656	7.651	7.656	4,037	-0.02(-0.28%)
Feb 04, 2004	7.678	7.678	7.678	7.678	0	+0.00(+0.00%)
Feb 03, 2004	7.684	7.684	7.678	7.678	2,018	-0.06(-0.77%)
Feb 02, 2004	7.738	7.738	7.738	7.738	0	+0.00(+0.00%)
Jan 30, 2004	7.575	7.738	7.575	7.738	11,744	+0.03(+0.35%)
Jan 29, 2004	7.765	7.765	7.684	7.711	15,231	-0.03(-0.35%)
Jan 28, 2004	7.738	7.738	7.640	7.738	19,084	+0.03(+0.35%)
Jan 27, 2004	7.357	7.765	7.357	7.711	46,060	-0.05(-0.70%)
Jan 26, 2004	7.738	7.765	7.629	7.765	42,573	+0.08(+1.06%)
Jan 23, 2004	7.684	7.684	7.684	7.684	0	+0.00(+0.00%)
Jan 22, 2004	7.684	7.684	7.684	7.684	9,175	+0.04(+0.57%)
Jan 21, 2004	7.629	7.640	7.629	7.640	57,071	+0.01(+0.14%)
Jan 20, 2004	7.629	7.629	7.629	7.629	183	+0.00(+0.00%)
Jan 16, 2004	7.618	7.684	7.618	7.629	15,047	+0.27(+3.70%)
Jan 15, 2004	7.623	7.623	7.291	7.357	76,895	-0.27(-3.57%)
Jan 14, 2004	7.629	7.629	7.629	7.629	917	-0.27(-3.45%)
Jan 13, 2004	7.902	7.902	7.902	7.902	0	+0.00(+0.00%)
Jan 12, 2004	7.705	7.902	7.700	7.902	6,395	+0.27(+3.58%)
Jan 09, 2004	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Jan 08, 2004	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Jan 07, 2004	7.542	7.629	7.248	7.629	24,957	-0.08(-1.07%)
Jan 05, 2004	7.820	7.820	7.673	7.711	7,523	-0.11(-1.39%)
Jan 02, 2004	7.820	7.820	7.820	7.820	367	+0.00(+0.00%)
Dec 31, 2003	7.820	7.820	7.820	7.820	0	+0.00(+0.00%)
Dec 30, 2003	7.820	7.820	7.820	7.820	1,468	+0.29(+3.91%)
Dec 29, 2003	7.629	7.629	7.526	7.526	4,587	-0.10(-1.36%)
Dec 26, 2003	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Dec 24, 2003	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Dec 23, 2003	7.629	7.629	7.629	7.629	734	+0.00(+0.00%)
Dec 22, 2003	7.575	7.629	7.433	7.629	10,287	+0.14(+1.82%)
Dec 19, 2003	7.030	7.602	6.948	7.493	48,446	+0.59(+8.61%)
Dec 18, 2003	6.942	7.111	6.877	6.899	13,304	+0.02(+0.22%)
Dec 17, 2003	6.921	6.921	6.884	6.884	1,651	-0.05(-0.69%)
Dec 16, 2003	6.932	6.932	6.932	6.932	0	+0.00(+0.00%)
Dec 15, 2003	6.932	6.932	6.932	6.932	183	-0.02(-0.24%)
Dec 12, 2003	6.948	6.948	6.942	6.948	3,853	+0.00(+0.00%)
Dec 11, 2003	6.964	6.964	6.948	6.948	6,606	-0.03(-0.39%)
Dec 10, 2003	6.986	7.030	6.975	6.975	2,936	+0.03(+0.39%)
Dec 09, 2003	6.883	6.948	6.883	6.948	4,037	-0.03(-0.47%)
Dec 08, 2003	6.937	6.981	6.899	6.981	155,688	+0.04(+0.63%)
Dec 05, 2003	6.937	6.937	6.937	6.937	367	+0.00(+0.00%)
Dec 04, 2003	6.893	6.937	6.893	6.937	5,505	+0.06(+0.87%)
Dec 03, 2003	6.921	6.964	6.877	6.877	25,507	-0.04(-0.62%)
Dec 02, 2003	6.920	6.920	6.920	6.920	367	-0.03(-0.40%)
Dec 01, 2003	6.948	6.948	6.948	6.948	0	+0.00(+0.00%)
Nov 28, 2003	6.921	6.948	6.921	6.948	4,587	+0.11(+1.59%)
Nov 26, 2003	6.839	6.839	6.839	6.839	0	+0.00(+0.00%)
Nov 25, 2003	6.839	6.839	6.839	6.839	0	+0.00(+0.00%)
Nov 24, 2003	6.844	6.844	6.839	6.839	1,633	+0.03(+0.40%)
Nov 21, 2003	6.812	6.812	6.812	6.812	0	+0.00(+0.00%)
Nov 20, 2003	6.812	6.893	6.812	6.812	3,119	-0.11(-1.57%)
Nov 19, 2003	6.948	6.948	6.921	6.921	2,936	+0.05(+0.79%)
Nov 18, 2003	6.915	6.921	6.833	6.866	9,175	+0.03(+0.40%)
Nov 17, 2003	6.757	6.844	6.757	6.839	10,276	+0.06(+0.88%)
Nov 14, 2003	6.752	6.779	6.719	6.779	5,079	-0.03(-0.48%)
Nov 13, 2003	6.757	6.812	6.757	6.812	15,414	+0.00(+0.00%)
Nov 12, 2003	6.812	6.812	6.784	6.812	2,826	+0.13(+1.95%)
Nov 11, 2003	6.681	6.681	6.681	6.681	0	+0.00(+0.00%)
Nov 10, 2003	6.681	6.730	6.681	6.681	6,789	-0.08(-1.12%)
Nov 07, 2003	6.757	6.757	6.757	6.757	1,835	+0.10(+1.47%)
Nov 06, 2003	6.659	6.659	6.659	6.659	183	-0.02(-0.24%)
Nov 05, 2003	6.632	6.697	6.632	6.675	8,441	+0.00(+0.00%)
Nov 04, 2003	6.675	6.675	6.675	6.675	183	+0.00(+0.00%)
Nov 03, 2003	6.675	6.675	6.675	6.675	917	-0.05(-0.73%)
Oct 31, 2003	6.621	6.724	6.621	6.724	4,954	+0.10(+1.56%)
Oct 30, 2003	6.621	6.621	6.621	6.621	0	+0.00(+0.00%)
Oct 29, 2003	6.534	6.621	6.534	6.621	2,569	+0.00(+0.00%)
Oct 28, 2003	6.594	6.621	6.594	6.621	4,587	+0.03(+0.41%)
Oct 27, 2003	6.457	6.594	6.457	6.594	4,771	+0.00(+0.00%)
Oct 24, 2003	6.594	6.599	6.594	6.594	3,486	-0.03(-0.41%)
Oct 23, 2003	6.621	6.703	6.566	6.621	11,561	+0.22(+3.40%)
Oct 22, 2003	6.403	6.403	6.403	6.403	183	-0.26(-3.92%)
Oct 21, 2003	6.457	6.665	6.457	6.665	3,853	+0.19(+2.95%)
Oct 20, 2003	6.545	6.621	6.474	6.474	7,156	-0.15(-2.22%)
Oct 17, 2003	6.528	6.621	6.528	6.621	9,909	+0.00(+0.01%)
Oct 16, 2003	6.620	6.620	6.620	6.620	0	+0.00(+0.00%)
Oct 15, 2003	6.620	6.620	6.620	6.620	0	+0.00(+0.00%)
Oct 14, 2003	6.267	6.620	6.267	6.620	31,930	+0.35(+5.64%)
Oct 13, 2003	6.131	6.267	6.131	6.267	10,643	+0.19(+3.14%)
Oct 10, 2003	6.022	6.076	6.022	6.076	367	+0.00(+0.00%)
Oct 09, 2003	6.185	6.212	6.060	6.076	2,385	-0.11(-1.76%)
Oct 08, 2003	6.147	6.185	5.940	6.185	2,018	-0.02(-0.26%)
Oct 07, 2003	6.201	6.201	6.201	6.201	183	+0.00(+0.00%)
Oct 06, 2003	6.201	6.201	6.201	6.201	734	+0.10(+1.70%)
Oct 03, 2003	6.098	6.098	6.098	6.098	0	+0.00(+0.00%)
Oct 02, 2003	6.098	6.098	6.098	6.098	0	+0.00(+0.00%)
Oct 01, 2003	6.087	6.098	6.087	6.098	367	+0.57(+10.25%)
Sep 30, 2003	5.531	5.531	5.531	5.531	183	-0.25(-4.34%)
Sep 29, 2003	5.608	6.452	5.608	5.782	1,101	-0.38(-6.19%)
Sep 26, 2003	5.613	6.163	5.613	6.163	5,688	-0.17(-2.75%)
Sep 25, 2003	6.343	6.457	6.087	6.338	8,698	+0.27(+4.48%)
Sep 24, 2003	6.066	6.066	6.066	6.066	0	+0.00(+0.00%)
Sep 23, 2003	6.066	6.066	6.066	6.066	183	-0.39(-6.07%)
Sep 22, 2003	6.457	6.457	6.457	6.457	0	+0.00(+0.00%)
Sep 19, 2003	5.989	6.457	5.940	6.457	30,645	+0.46(+7.73%)
Sep 18, 2003	5.940	6.207	5.825	5.994	12,478	+0.05(+0.92%)
Sep 17, 2003	5.586	5.940	5.586	5.940	24,076	+0.22(+3.81%)
Sep 16, 2003	5.716	5.722	5.716	5.722	9,358	+0.10(+1.84%)
Sep 15, 2003	5.618	5.618	5.618	5.618	0	+0.00(+0.00%)
Sep 12, 2003	5.678	5.678	5.618	5.618	367	+0.05(+0.98%)
Sep 11, 2003	5.531	5.564	5.526	5.564	2,385	+0.01(+0.10%)
Sep 10, 2003	5.727	5.727	5.477	5.558	20,185	-0.01(-0.20%)
Sep 09, 2003	5.504	5.569	5.504	5.569	1,651	+0.11(+1.97%)
Sep 08, 2003	5.515	5.749	5.460	5.462	11,561	-0.05(-0.86%)
Sep 05, 2003	5.749	5.509	5.509	5.509	183	-0.05(-0.87%)
Sep 04, 2003	5.771	5.771	5.553	5.558	8,441	-0.20(-3.42%)
Sep 03, 2003	5.940	5.978	5.755	5.755	11,010	-0.19(-3.12%)
Sep 02, 2003	5.825	5.940	5.722	5.940	11,928	+0.11(+1.96%)
Aug 29, 2003	5.825	5.825	5.825	5.825	550	+0.23(+4.19%)
Aug 28, 2003	5.580	5.744	5.580	5.591	11,928	+0.19(+3.43%)
Aug 27, 2003	5.204	5.580	5.204	5.406	9,542	-0.04(-0.80%)
Aug 26, 2003	5.449	5.449	5.449	5.449	2,202	-0.05(-0.99%)
Aug 25, 2003	5.477	5.504	5.449	5.504	3,119	-0.02(-0.39%)
Aug 22, 2003	5.526	5.526	5.526	5.526	183	+0.03(+0.60%)
Aug 21, 2003	5.280	5.493	5.280	5.493	2,569	+0.15(+2.75%)
Aug 20, 2003	5.417	5.417	5.231	5.346	1,284	+0.11(+2.19%)
Aug 19, 2003	5.193	5.231	5.193	5.231	917	-0.08(-1.54%)
Aug 18, 2003	5.177	5.586	5.177	5.313	23,305	-0.27(-4.88%)
Aug 15, 2003	5.438	5.586	5.438	5.586	1,835	+0.01(+0.10%)
Aug 14, 2003	5.531	5.580	5.477	5.580	2,385	+0.13(+2.40%)
Aug 13, 2003	5.477	5.477	5.428	5.449	9,175	+0.00(+0.00%)
Aug 12, 2003	5.831	5.831	5.368	5.449	22,388	-0.28(-4.85%)
Aug 11, 2003	5.297	5.912	5.297	5.727	6,973	+0.14(+2.54%)
Aug 08, 2003	5.558	5.662	5.449	5.586	10,826	-0.08(-1.39%)
Aug 07, 2003	5.913	5.913	5.662	5.664	7,707	+0.21(+3.94%)
Aug 06, 2003	4.714	5.449	4.714	5.449	24,773	+0.98(+21.95%)
Aug 05, 2003	4.468	4.468	4.468	4.468	0	+0.00(+0.00%)
Aug 04, 2003	4.468	4.468	4.468	4.468	0	+0.00(+0.00%)