Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.86	17.93	17.76	17.92	7,705	+0.17(+0.98%)
Dec 28, 2006	17.76	17.90	17.28	17.75	11,843	+0.27(+1.56%)
Dec 27, 2006	17.44	17.63	17.37	17.48	7,452	+0.13(+0.72%)
Dec 26, 2006	17.49	17.61	17.11	17.35	24,476	-0.19(-1.06%)
Dec 22, 2006	17.29	17.91	17.29	17.54	17,565	+0.25(+1.42%)
Dec 21, 2006	17.66	17.66	17.02	17.29	102,193	-0.37(-2.07%)
Dec 20, 2006	17.69	18.41	17.26	17.66	63,982	+0.14(+0.78%)
Dec 19, 2006	17.69	17.70	17.44	17.52	4,464	-0.04(-0.25%)
Dec 18, 2006	17.53	17.70	17.52	17.56	1,277	-0.15(-0.83%)
Dec 15, 2006	17.70	17.71	17.57	17.71	2,244	+0.00(+0.00%)
Dec 14, 2006	17.49	17.71	17.49	17.71	8,441	+0.08(+0.43%)
Dec 13, 2006	17.64	17.64	17.63	17.63	1,284	+0.03(+0.17%)
Dec 12, 2006	17.42	17.63	17.42	17.60	4,404	+0.11(+0.64%)
Dec 11, 2006	17.57	17.57	17.44	17.49	3,315	+0.00(+0.00%)
Dec 08, 2006	17.45	17.49	16.84	17.49	8,079	+0.03(+0.16%)
Dec 07, 2006	17.47	17.56	17.45	17.47	6,055	+0.04(+0.25%)
Dec 06, 2006	17.41	17.71	16.97	17.42	11,322	+0.02(+0.09%)
Dec 05, 2006	17.43	17.60	17.14	17.41	15,539	+0.11(+0.63%)
Dec 04, 2006	16.95	17.49	16.94	17.30	10,469	+0.45(+2.65%)
Dec 01, 2006	16.56	17.17	16.56	16.85	11,289	+0.33(+1.98%)
Nov 30, 2006	16.62	16.62	16.52	16.52	1,651	+0.07(+0.43%)
Nov 29, 2006	16.48	16.48	16.40	16.45	3,670	+0.11(+0.70%)
Nov 28, 2006	16.21	16.34	16.21	16.34	2,209	-0.09(-0.53%)
Nov 27, 2006	16.54	16.56	16.36	16.42	4,310	-0.06(-0.36%)
Nov 24, 2006	16.35	16.48	16.21	16.48	4,954	+0.21(+1.31%)
Nov 22, 2006	16.29	16.35	16.09	16.27	7,296	+0.09(+0.57%)
Nov 21, 2006	16.19	16.29	16.18	16.18	3,119	+0.11(+0.68%)
Nov 20, 2006	15.72	16.17	15.65	16.07	8,694	+0.48(+3.11%)
Nov 17, 2006	15.53	15.59	15.53	15.59	10,841	+0.05(+0.32%)
Nov 16, 2006	15.54	15.56	15.53	15.54	14,700	+0.01(+0.04%)
Nov 15, 2006	15.53	15.53	15.39	15.53	9,667	+0.00(+0.00%)
Nov 14, 2006	15.53	15.53	15.47	15.53	1,108	+0.00(+0.00%)
Nov 13, 2006	15.58	15.59	15.43	15.53	1,284	-0.05(-0.35%)
Nov 10, 2006	14.92	15.59	14.92	15.59	13,139	+0.86(+5.81%)
Nov 09, 2006	14.73	14.73	14.73	14.73	367	+0.26(+1.81%)
Nov 08, 2006	14.54	14.63	14.25	14.47	7,773	-0.17(-1.15%)
Nov 07, 2006	14.64	14.64	14.52	14.64	548	+0.12(+0.83%)
Nov 06, 2006	14.99	15.09	14.41	14.52	12,904	-0.47(-3.13%)
Nov 03, 2006	14.99	15.15	14.99	14.99	9,630	+0.03(+0.18%)
Nov 02, 2006	14.99	14.99	14.96	14.96	15,392	-0.03(-0.18%)
Nov 01, 2006	14.20	15.25	14.20	14.99	9,887	-0.13(-0.83%)
Oct 31, 2006	15.24	15.24	15.11	15.11	12,293	-0.07(-0.43%)
Oct 30, 2006	15.20	15.26	15.15	15.18	18,528	-0.07(-0.47%)
Oct 27, 2006	14.99	15.25	14.95	15.25	16,956	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.93	15.15	3,119	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.93	15.09	2,569	+0.08(+0.51%)
Oct 24, 2006	15.10	15.10	15.01	15.01	4,956	-0.08(-0.54%)
Oct 23, 2006	15.07	15.15	14.93	15.09	14,744	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.20	15.20	367	-0.02(-0.14%)
Oct 19, 2006	15.29	15.31	15.08	15.23	11,104	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.06	15.26	18,442	+0.16(+1.08%)
Oct 17, 2006	14.96	15.09	14.96	15.09	8,441	+0.13(+0.87%)
Oct 16, 2006	14.96	14.96	14.84	14.96	2,385	+0.01(+0.04%)
Oct 13, 2006	14.98	15.25	14.94	14.96	7,762	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,078	+0.17(+1.16%)
Oct 11, 2006	15.15	15.25	14.87	15.05	6,973	-0.12(-0.79%)
Oct 10, 2006	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.31	14.97	15.17	1,468	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,349	+0.00(+0.00%)
Oct 05, 2006	14.94	15.15	14.50	15.15	20,094	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.74	14.93	7,279	+0.09(+0.62%)
Oct 03, 2006	14.70	14.90	14.69	14.84	32,301	+0.01(+0.04%)
Oct 02, 2006	14.85	14.93	14.54	14.83	4,956	+0.40(+2.79%)
Sep 29, 2006	14.58	14.77	14.16	14.43	4,962	-0.05(-0.38%)
Sep 28, 2006	15.06	15.06	14.15	14.48	2,385	+0.05(+0.34%)
Sep 27, 2006	14.71	14.85	14.37	14.44	11,650	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.71	15.00	3,578	+0.34(+2.31%)
Sep 25, 2006	14.68	14.92	14.58	14.66	2,569	-0.40(-2.68%)
Sep 22, 2006	15.39	15.39	14.59	15.06	10,830	-0.43(-2.78%)
Sep 21, 2006	15.49	15.49	15.49	15.49	550	-0.01(-0.07%)
Sep 20, 2006	15.50	15.59	15.20	15.50	11,966	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,049	+0.02(+0.11%)
Sep 18, 2006	14.78	15.55	14.78	15.55	8,140	+0.75(+5.04%)
Sep 15, 2006	15.47	15.51	12.97	14.81	10,931	-0.50(-3.27%)
Sep 14, 2006	15.53	15.69	15.17	15.31	10,680	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.44	15.35	5,861	+0.63(+4.30%)
Sep 12, 2006	13.16	14.71	13.16	14.71	14,293	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.02	13.16	5,015	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.07	16,858	+0.11(+0.88%)
Sep 07, 2006	13.08	13.08	12.88	12.96	23,305	-0.01(-0.08%)
Sep 06, 2006	12.78	13.08	12.53	12.97	23,683	+0.19(+1.49%)
Sep 05, 2006	12.81	12.94	12.54	12.78	8,268	-0.34(-2.58%)
Sep 01, 2006	13.18	13.19	12.95	13.12	6,422	+0.02(+0.13%)
Aug 31, 2006	13.19	13.19	12.78	13.10	10,089	+0.08(+0.59%)
Aug 30, 2006	12.87	13.02	12.78	13.02	24,599	-0.05(-0.38%)
Aug 29, 2006	12.83	13.07	12.81	13.07	30,462	+0.01(+0.08%)
Aug 28, 2006	13.08	13.27	12.60	13.06	28,553	+0.09(+0.71%)
Aug 25, 2006	12.97	13.01	12.92	12.97	3,672	-0.11(-0.83%)
Aug 24, 2006	13.17	13.64	12.97	13.08	10,092	-0.33(-2.48%)
Aug 23, 2006	13.66	13.86	12.81	13.41	21,743	-0.05(-0.36%)
Aug 22, 2006	12.53	13.69	12.53	13.46	21,217	+0.88(+6.97%)
Aug 21, 2006	12.64	12.66	12.44	12.58	10,548	-0.15(-1.20%)
Aug 18, 2006	13.51	13.55	12.53	12.74	41,843	-1.11(-8.03%)
Aug 17, 2006	14.71	15.42	13.63	13.85	91,811	-0.88(-5.99%)
Aug 16, 2006	14.64	15.23	14.51	14.73	36,417	+0.10(+0.71%)
Aug 15, 2006	14.11	14.63	13.80	14.63	40,182	+0.16(+1.09%)
Aug 14, 2006	14.44	14.57	14.27	14.47	5,187	-0.14(-0.93%)
Aug 11, 2006	14.44	14.99	14.44	14.60	21,294	+0.04(+0.30%)
Aug 10, 2006	14.52	14.56	14.44	14.56	1,769	+0.00(+0.00%)
Aug 09, 2006	14.51	14.56	14.48	14.56	1,835	+0.12(+0.83%)
Aug 08, 2006	14.56	14.56	14.18	14.44	2,385	-0.11(-0.75%)
Aug 07, 2006	14.25	14.55	14.25	14.55	2,224	+0.00(+0.00%)
Aug 04, 2006	14.55	14.55	14.17	14.55	2,451	+0.16(+1.14%)
Aug 03, 2006	14.56	14.56	14.39	14.39	1,284	-0.17(-1.20%)
Aug 02, 2006	14.37	14.56	14.37	14.56	458	+0.10(+0.72%)
Aug 01, 2006	14.56	14.56	14.42	14.46	2,453	-0.04(-0.26%)
Jul 31, 2006	14.30	14.66	14.06	14.50	17,873	+0.20(+1.37%)
Jul 28, 2006	14.65	14.65	13.64	14.30	11,333	-0.33(-2.24%)
Jul 27, 2006	13.76	14.65	13.76	14.63	1,651	+0.66(+4.76%)
Jul 26, 2006	13.76	13.96	13.76	13.96	3,112	-0.21(-1.46%)
Jul 25, 2006	14.21	14.21	13.93	14.17	1,996	-0.02(-0.11%)
Jul 24, 2006	14.52	14.52	13.96	14.18	3,303	-0.08(-0.54%)
Jul 21, 2006	14.22	14.49	14.08	14.26	2,569	-0.24(-1.65%)
Jul 20, 2006	14.10	14.59	13.22	14.50	13,352	+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	13.87	13.87	13.87	1,101	+0.04(+0.32%)
Jul 17, 2006	13.93	14.33	13.82	13.82	8,257	-0.33(-2.35%)
Jul 14, 2006	14.49	15.03	14.16	14.16	10,682	-0.39(-2.70%)
Jul 13, 2006	14.78	14.80	14.42	14.55	9,819	-0.33(-2.20%)
Jul 12, 2006	14.94	14.94	14.81	14.88	2,202	+0.07(+0.48%)
Jul 11, 2006	14.96	14.96	14.81	14.81	3,444	-0.18(-1.20%)
Jul 10, 2006	15.25	15.25	14.99	14.99	660	-0.27(-1.75%)
Jul 07, 2006	15.01	15.25	15.01	15.25	734	-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	15.02	15.36	15.02	15.36	3,376	+0.48(+3.22%)
Jun 29, 2006	14.93	14.94	14.88	14.88	5,505	+0.10(+0.70%)
Jun 28, 2006	15.06	15.62	14.77	14.77	2,091	-0.59(-3.83%)
Jun 27, 2006	15.36	15.36	15.36	15.36	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	14.86	15.12	7,213	-0.19(-1.25%)
Jun 19, 2006	15.51	15.53	15.31	15.31	4,018	-0.25(-1.60%)
Jun 16, 2006	15.45	15.56	15.45	15.56	917	+0.11(+0.73%)
Jun 15, 2006	15.41	15.84	15.38	15.45	3,917	-0.56(-3.51%)
Jun 14, 2006	16.31	16.31	15.88	16.01	2,209	+0.66(+4.30%)
Jun 13, 2006	15.23	15.35	15.14	15.35	2,202	-0.05(-0.32%)
Jun 12, 2006	15.63	15.63	15.11	15.40	3,861	+0.00(+0.00%)
Jun 09, 2006	15.51	15.59	15.40	15.40	4,037	-0.12(-0.77%)
Jun 08, 2006	16.05	16.30	15.52	15.52	7,461	-0.80(-4.89%)
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(+1.69%)
Jun 05, 2006	16.35	16.35	15.95	16.08	1,651	-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	15.41	16.18	734	+0.19(+1.16%)
May 31, 2006	16.24	16.24	15.99	15.99	367	-0.35(-2.13%)
May 30, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
May 26, 2006	16.34	16.34	16.34	16.34	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	11,759	-0.16(-1.00%)
May 23, 2006	15.04	16.26	15.00	16.26	13,719	+1.25(+8.31%)
May 22, 2006	15.02	15.33	15.01	15.01	856	-0.24(-1.57%)
May 19, 2006	15.39	15.66	15.10	15.25	20,644	-0.41(-2.61%)
May 18, 2006	15.80	15.80	15.42	15.66	13,219	-0.41(-2.54%)
May 17, 2006	16.25	16.25	15.80	16.07	3,855	-0.20(-1.23%)
May 16, 2006	16.62	16.62	16.27	16.27	2,293	-0.35(-2.11%)
May 15, 2006	16.40	16.62	16.40	16.62	1,101	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.59	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.47	16.62	16.35	16.35	2,477	-0.27(-1.64%)
May 09, 2006	16.35	16.62	16.35	16.62	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(+0.70%)
May 04, 2006	16.34	16.35	15.88	16.23	1,651	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.17	1,468	-0.17(-1.07%)
May 02, 2006	16.25	16.35	16.25	16.35	367	+0.01(+0.03%)
May 01, 2006	16.19	16.52	16.02	16.34	2,569	-0.19(-1.12%)
Apr 28, 2006	16.46	16.62	16.46	16.53	3,119	+0.00(+0.00%)
Apr 27, 2006	16.62	16.62	16.53	16.53	734	+0.14(+0.83%)
Apr 26, 2006	16.62	16.62	16.39	16.39	550	-0.13(-0.79%)
Apr 25, 2006	16.52	16.52	16.52	16.52	367	-0.07(-0.39%)
Apr 24, 2006	16.15	16.62	16.15	16.59	2,429	-0.03(-0.20%)
Apr 21, 2006	16.37	16.62	16.02	16.62	1,376	+0.27(+1.67%)
Apr 20, 2006	16.14	16.35	16.10	16.35	917	-0.09(-0.56%)
Apr 19, 2006	16.24	16.61	16.08	16.44	9,074	+0.24(+1.48%)
Apr 18, 2006	16.21	16.24	16.09	16.20	2,323	+0.07(+0.44%)
Apr 17, 2006	16.13	16.13	16.13	16.13	367	-0.08(-0.50%)
Apr 13, 2006	16.16	16.24	16.13	16.21	8,334	+0.03(+0.20%)
Apr 12, 2006	16.16	16.23	16.08	16.18	1,284	+0.02(+0.10%)
Apr 11, 2006	16.18	16.18	16.16	16.16	385	-0.06(-0.40%)
Apr 10, 2006	16.11	16.24	16.08	16.23	6,301	-0.09(-0.57%)
Apr 07, 2006	16.20	16.32	16.20	16.32	556	+0.14(+0.84%)
Apr 06, 2006	16.04	16.32	16.04	16.18	2,403	+0.07(+0.41%)
Apr 05, 2006	16.28	16.28	16.12	16.12	3,303	-0.20(-1.20%)
Apr 04, 2006	16.21	16.32	15.94	16.32	12,621	-0.01(-0.03%)
Apr 03, 2006	16.32	16.32	15.99	16.32	734	+0.00(+0.00%)
Mar 31, 2006	16.08	16.32	16.08	16.32	2,211	+0.25(+1.53%)
Mar 30, 2006	16.07	16.08	16.07	16.07	5,872	+0.01(+0.06%)
Mar 29, 2006	16.06	16.06	16.06	16.06	0	+0.00(+0.00%)
Mar 28, 2006	16.07	16.07	15.82	16.06	1,101	-0.01(-0.07%)
Mar 27, 2006	16.08	16.08	16.08	16.08	0	+0.00(+0.00%)
Mar 24, 2006	16.07	16.08	16.06	16.08	3,112	-0.25(-1.50%)
Mar 23, 2006	16.32	16.32	16.32	16.32	183	+0.10(+0.60%)
Mar 21, 2006	16.34	16.34	16.05	16.22	4,237	+0.30(+1.88%)
Mar 20, 2006	16.16	16.32	15.92	15.92	5,453	-0.36(-2.19%)
Mar 17, 2006	16.30	16.32	16.28	16.28	2,569	+0.09(+0.59%)
Mar 16, 2006	15.97	16.27	15.94	16.18	4,382	-0.13(-0.80%)
Mar 15, 2006	15.31	16.32	15.31	16.32	1,835	+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	356	-0.14(-0.89%)
Mar 10, 2006	15.94	15.94	15.94	15.94	0	+0.00(+0.00%)
Mar 09, 2006	16.29	16.29	15.92	15.94	1,009	-0.13(-0.81%)
Mar 08, 2006	15.94	16.07	15.94	16.07	367	-0.11(-0.71%)
Mar 07, 2006	16.21	16.21	15.29	16.18	3,394	-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	16.32	3,670	-0.02(-0.13%)
Mar 02, 2006	16.34	16.34	16.34	16.34	2,936	+0.09(+0.54%)
Mar 01, 2006	16.60	16.62	16.17	16.26	9,569	-0.37(-2.20%)
Feb 28, 2006	15.80	16.62	15.94	16.62	7,707	+0.82(+5.17%)
Feb 27, 2006	16.23	16.23	15.80	15.80	4,037	-0.27(-1.66%)
Feb 24, 2006	16.06	16.07	15.90	16.07	2,202	-0.03(-0.20%)
Feb 23, 2006	16.17	16.17	16.03	16.10	550	-0.08(-0.51%)
Feb 22, 2006	16.11	16.55	16.11	16.18	2,936	+0.11(+0.71%)
Feb 21, 2006	16.07	16.07	16.06	16.07	917	-0.01(-0.07%)
Feb 17, 2006	16.13	16.13	15.57	16.08	5,477	-0.16(-0.97%)
Feb 16, 2006	16.04	16.32	16.04	16.24	2,385	+0.14(+0.88%)
Feb 15, 2006	15.82	16.73	15.56	16.10	18,369	-0.13(-0.81%)
Feb 14, 2006	14.92	16.23	14.71	16.23	5,989	+1.41(+9.49%)
Feb 13, 2006	14.90	15.02	14.82	14.82	6,331	-0.06(-0.42%)
Feb 10, 2006	14.71	14.90	14.71	14.88	5,688	+0.15(+1.05%)
Feb 09, 2006	14.71	14.73	14.71	14.73	4,495	+0.02(+0.11%)
Feb 08, 2006	14.75	14.75	14.71	14.71	37,881	-0.01(-0.07%)
Feb 07, 2006	14.86	14.86	14.72	14.72	8,821	-0.31(-2.07%)
Feb 06, 2006	14.86	15.21	14.86	15.03	1,284	-0.09(-0.61%)
Feb 03, 2006	14.71	15.14	14.71	15.13	8,795	+0.41(+2.82%)
Feb 02, 2006	14.82	14.82	14.71	14.71	10,415	+0.00(+0.00%)
Feb 01, 2006	14.71	15.09	14.70	14.71	54,215	-0.01(-0.04%)
Jan 31, 2006	14.85	14.88	14.52	14.72	9,329	-0.00(-0.03%)
Jan 30, 2006	14.71	14.97	14.71	14.72	1,376	-0.04(-0.30%)
Jan 27, 2006	14.77	14.82	14.77	14.77	1,651	+0.02(+0.11%)
Jan 26, 2006	15.00	15.00	14.75	14.75	1,148	-0.25(-1.64%)
Jan 25, 2006	15.12	15.12	15.00	15.00	1,101	-0.13(-0.83%)
Jan 24, 2006	15.12	15.12	15.12	15.12	1,651	+0.14(+0.91%)
Jan 23, 2006	14.90	15.12	14.76	14.99	1,651	-0.54(-3.51%)
Jan 20, 2006	14.97	15.59	14.93	15.53	4,802	-0.15(-0.94%)
Jan 19, 2006	15.34	16.07	14.96	15.68	11,432	+0.34(+2.24%)
Jan 18, 2006	15.33	15.33	15.33	15.33	0	+0.00(+0.00%)
Jan 17, 2006	15.47	15.50	15.15	15.33	4,404	+0.03(+0.21%)
Jan 13, 2006	15.29	15.30	15.10	15.30	600	+0.01(+0.04%)
Jan 12, 2006	15.07	15.42	15.07	15.30	917	-0.08(-0.50%)
Jan 11, 2006	15.31	15.42	14.44	15.37	3,637	+0.09(+0.61%)
Jan 10, 2006	14.57	15.51	14.57	15.28	2,668	-0.27(-1.73%)
Jan 09, 2006	15.55	15.55	15.55	15.55	367	-0.05(-0.32%)
Jan 06, 2006	15.69	16.27	15.10	15.60	9,942	-0.42(-2.63%)
Jan 05, 2006	15.76	16.05	15.76	16.02	1,468	+0.33(+2.10%)
Jan 04, 2006	15.20	15.73	15.20	15.69	3,761	+0.43(+2.82%)