Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	17.46	17.79	16.99	17.34	99,800	-0.17(-0.97%)
Aug 28, 2003	18.74	19.59	17.22	17.51	717,885	+1.32(+8.16%)
Aug 27, 2003	16.24	16.33	15.87	16.19	23,625	-0.09(-0.58%)
Aug 26, 2003	15.69	16.28	15.52	16.28	25,320	+0.21(+1.29%)
Aug 25, 2003	15.15	16.08	15.15	16.07	28,499	+0.83(+5.45%)
Aug 22, 2003	15.72	15.86	14.93	15.24	82,107	-0.80(-5.00%)
Aug 21, 2003	16.75	17.38	15.76	16.05	243,144	+0.77(+5.07%)
Aug 20, 2003	15.55	15.66	14.54	15.27	70,877	-0.54(-3.40%)
Aug 19, 2003	15.56	15.81	15.43	15.81	93,761	+0.19(+1.21%)
Aug 18, 2003	15.31	15.83	14.91	15.62	109,123	+0.40(+2.60%)
Aug 15, 2003	15.23	15.46	14.43	15.22	26,698	+0.05(+0.31%)
Aug 14, 2003	14.91	15.23	14.32	15.18	95,032	+0.45(+3.08%)
Aug 13, 2003	15.23	15.28	14.60	14.72	33,160	-0.55(-3.58%)
Aug 12, 2003	14.60	15.29	14.58	15.27	43,225	+0.68(+4.66%)
Aug 11, 2003	14.30	14.59	13.88	14.59	109,229	+0.39(+2.72%)
Aug 08, 2003	14.27	14.49	14.06	14.21	101,813	-0.33(-2.27%)
Aug 07, 2003	12.97	14.84	12.20	14.54	624,017	+0.42(+2.94%)
Aug 06, 2003	13.99	14.56	13.99	14.12	91,854	-0.04(-0.27%)
Aug 05, 2003	14.16	14.16	13.84	14.16	58,269	+0.03(+0.20%)
Aug 04, 2003	14.53	14.53	13.88	14.13	12,819	+0.07(+0.47%)
Aug 01, 2003	14.38	14.55	13.92	14.06	77,452	-0.46(-3.18%)
Jul 31, 2003	14.94	15.05	14.25	14.53	216,552	-0.44(-2.96%)
Jul 30, 2003	16.50	16.63	14.95	14.97	170,571	-1.50(-9.11%)
Jul 29, 2003	16.46	16.60	16.31	16.47	47,145	+0.12(+0.75%)
Jul 28, 2003	16.51	16.52	16.33	16.35	16,633	-0.03(-0.17%)
Jul 25, 2003	16.51	16.51	16.34	16.38	25,109	+0.05(+0.29%)
Jul 24, 2003	16.33	16.52	16.33	16.33	102,237	-0.14(-0.86%)
Jul 23, 2003	15.91	16.66	15.80	16.47	88,040	+0.64(+4.06%)
Jul 22, 2003	15.90	15.95	15.76	15.83	61,872	-0.08(-0.47%)
Jul 21, 2003	16.29	16.33	15.81	15.90	134,656	-0.38(-2.32%)
Jul 18, 2003	16.29	16.32	16.27	16.28	26,592	-0.05(-0.29%)
Jul 17, 2003	16.40	16.47	16.28	16.33	82,849	-0.05(-0.29%)
Jul 16, 2003	16.37	16.48	16.29	16.38	22,248	-0.09(-0.57%)
Jul 15, 2003	16.46	16.59	16.23	16.47	70,983	-0.03(-0.17%)
Jul 14, 2003	16.52	16.61	16.19	16.50	81,154	+0.10(+0.63%)
Jul 11, 2003	16.30	16.50	16.14	16.40	78,399	+0.00(+0.00%)
Jul 10, 2003	16.71	16.98	15.87	16.40	148,323	-0.75(-4.35%)
Jul 09, 2003	15.77	17.51	15.72	17.14	189,748	+1.16(+7.27%)
Jul 08, 2003	16.00	16.05	15.57	15.98	84,120	+0.19(+1.19%)
Jul 07, 2003	15.71	16.00	15.35	15.79	67,804	+0.31(+2.01%)
Jul 03, 2003	15.95	15.95	15.48	15.48	18,222	-0.46(-2.90%)
Jul 02, 2003	15.37	15.95	15.58	15.94	51,653	+0.58(+3.75%)
Jul 01, 2003	15.48	15.48	14.85	15.37	203,414	-0.21(-1.33%)
Jun 30, 2003	16.00	16.32	15.23	15.57	503,558	-0.25(-1.55%)
Jun 27, 2003	15.86	16.65	15.72	15.82	237,741	+0.05(+0.30%)
Jun 26, 2003	16.05	16.24	15.72	15.77	102,661	-0.29(-1.82%)
Jun 25, 2003	15.76	16.09	15.76	16.06	132,537	+0.26(+1.67%)
Jun 24, 2003	15.62	15.85	15.62	15.80	307,877	+0.09(+0.60%)
Jun 23, 2003	15.99	16.14	15.62	15.71	135,080	-0.36(-2.23%)
Jun 20, 2003	15.84	16.06	15.72	16.06	55,303	+0.35(+2.22%)
Jun 19, 2003	15.86	16.57	15.57	15.72	118,764	+0.00(+0.00%)
Jun 18, 2003	15.15	16.05	15.05	15.72	83,273	+0.58(+3.80%)
Jun 17, 2003	14.69	15.14	14.69	15.14	185,192	+0.37(+2.49%)
Jun 16, 2003	14.66	14.83	14.39	14.77	63,461	+0.12(+0.84%)
Jun 13, 2003	14.96	14.96	14.47	14.65	67,804	-0.32(-2.14%)
Jun 12, 2003	14.58	15.22	14.58	14.97	69,606	+0.25(+1.73%)
Jun 11, 2003	14.57	14.72	14.57	14.72	28,605	-0.09(-0.57%)
Jun 10, 2003	14.39	14.82	14.16	14.80	82,107	+0.05(+0.32%)
Jun 09, 2003	14.82	14.75	13.75	14.75	173,621	-0.07(-0.45%)
Jun 06, 2003	14.82	14.83	14.16	14.82	123,532	+0.11(+0.77%)
Jun 05, 2003	14.39	14.82	14.39	14.71	328,324	+0.27(+1.90%)
Jun 04, 2003	14.30	14.54	14.30	14.43	61,236	+0.12(+0.85%)
Jun 03, 2003	14.50	14.55	14.30	14.31	36,763	-0.22(-1.49%)