Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	16.40	16.42	16.38	16.38	3,303	-0.04(-0.27%)
Nov 29, 2004	16.39	16.42	16.38	16.42	2,936	-0.01(-0.07%)
Nov 26, 2004	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Nov 24, 2004	16.43	16.43	16.42	16.43	6,973	+0.02(+0.10%)
Nov 23, 2004	16.50	16.50	16.27	16.41	16,148	+0.01(+0.07%)
Nov 22, 2004	16.38	16.43	16.28	16.40	56,153	+0.00(+0.00%)
Nov 19, 2004	16.35	16.46	16.35	16.40	8,257	+0.14(+0.84%)
Nov 18, 2004	16.40	16.42	16.27	16.27	15,598	-0.08(-0.50%)
Nov 17, 2004	16.35	16.36	16.35	16.35	4,771	+0.00(+0.00%)
Nov 16, 2004	16.27	16.35	16.21	16.35	2,752	-0.01(-0.07%)
Nov 15, 2004	16.35	16.39	16.35	16.36	2,569	+0.01(+0.07%)
Nov 12, 2004	16.03	16.36	16.03	16.35	6,973	+0.27(+1.69%)
Nov 11, 2004	16.24	16.24	16.08	16.08	4,954	+0.00(+0.00%)
Nov 10, 2004	16.68	16.68	16.08	16.08	5,321	-0.11(-0.67%)
Nov 09, 2004	16.25	16.25	16.18	16.18	1,284	+0.14(+0.85%)
Nov 08, 2004	15.94	16.35	15.94	16.05	22,204	-0.19(-1.17%)
Nov 05, 2004	16.10	16.24	16.10	16.24	8,074	+0.05(+0.34%)
Nov 04, 2004	16.20	16.20	16.18	16.18	4,954	-0.16(-1.00%)
Nov 03, 2004	16.54	16.54	16.24	16.35	11,010	+0.00(+0.00%)
Nov 02, 2004	16.30	16.53	16.26	16.35	17,800	+0.00(+0.00%)
Nov 01, 2004	16.35	16.35	16.35	16.35	3,670	-0.02(-0.10%)
Oct 29, 2004	16.40	16.40	16.35	16.36	6,789	-0.04(-0.23%)
Oct 28, 2004	16.38	16.40	16.38	16.40	2,385	+0.01(+0.03%)
Oct 27, 2004	16.40	16.40	16.35	16.40	3,119	-0.00(-0.03%)
Oct 26, 2004	16.40	16.40	16.33	16.40	2,202	-0.05(-0.30%)
Oct 25, 2004	16.35	16.45	16.32	16.45	8,074	+0.01(+0.03%)
Oct 22, 2004	16.24	16.45	16.24	16.45	734	-0.01(-0.07%)
Oct 21, 2004	16.45	16.46	16.45	16.46	367	+0.05(+0.30%)
Oct 20, 2004	16.35	16.49	16.35	16.41	4,037	-0.02(-0.10%)
Oct 19, 2004	16.36	16.42	16.35	16.42	2,569	-0.20(-1.21%)
Oct 18, 2004	16.67	16.75	16.46	16.63	7,707	-0.04(-0.26%)
Oct 15, 2004	16.35	16.90	16.35	16.67	13,396	+0.30(+1.83%)
Oct 14, 2004	16.65	16.66	16.11	16.37	20,369	-0.60(-3.56%)
Oct 13, 2004	16.76	17.25	16.72	16.97	18,717	+0.22(+1.30%)
Oct 12, 2004	16.35	16.87	16.33	16.76	10,276	+0.48(+2.98%)
Oct 11, 2004	16.08	16.54	15.86	16.27	22,388	+0.25(+1.56%)
Oct 08, 2004	14.99	16.02	14.99	16.02	4,587	+0.22(+1.38%)
Oct 07, 2004	15.54	15.99	15.54	15.80	5,872	-0.05(-0.34%)
Oct 06, 2004	15.79	16.29	15.71	15.86	14,680	+0.33(+2.11%)
Oct 05, 2004	15.12	15.69	15.12	15.53	39,637	+0.38(+2.52%)
Oct 04, 2004	14.82	15.15	14.82	15.15	22,571	+0.40(+2.70%)
Oct 01, 2004	14.23	14.86	14.23	14.75	100,929	+0.58(+4.11%)
Sep 30, 2004	14.23	14.23	14.15	14.17	10,643	-0.06(-0.42%)
Sep 29, 2004	13.94	14.23	13.94	14.23	11,928	+0.27(+1.96%)
Sep 28, 2004	13.98	14.01	13.62	13.96	99,461	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,707	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.62	14.03	7,340	+0.00(+0.00%)
Sep 23, 2004	12.75	14.03	12.75	14.03	6,606	+0.29(+2.14%)
Sep 22, 2004	13.73	13.73	13.62	13.73	2,385	+0.01(+0.04%)
Sep 21, 2004	13.62	13.73	13.53	13.73	9,175	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,404	+0.00(+0.00%)
Sep 17, 2004	13.58	13.59	13.56	13.57	2,752	-0.02(-0.12%)
Sep 16, 2004	13.14	13.58	13.14	13.58	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.59	13.35	13.46	10,092	-0.09(-0.68%)
Sep 14, 2004	13.54	13.55	13.30	13.55	6,055	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.55	13.55	1,101	-0.05(-0.36%)
Sep 10, 2004	13.61	13.61	13.60	13.60	2,202	-0.02(-0.12%)
Sep 09, 2004	13.57	13.73	13.48	13.62	4,954	+0.21(+1.59%)
Sep 08, 2004	13.49	13.62	13.41	13.41	21,103	-0.15(-1.09%)
Sep 07, 2004	13.32	13.55	13.25	13.55	18,717	+0.20(+1.51%)
Sep 03, 2004	13.43	13.43	13.35	13.35	1,284	-0.27(-2.00%)
Sep 02, 2004	13.62	13.62	13.62	13.62	367	+0.27(+2.04%)
Sep 01, 2004	13.49	13.49	13.29	13.35	19,084	-0.10(-0.73%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,438	+0.85(+6.75%)
Aug 30, 2004	12.81	12.81	12.60	12.60	13,396	-0.25(-1.95%)
Aug 27, 2004	11.56	12.88	11.56	12.85	7,523	+0.09(+0.69%)
Aug 26, 2004	11.31	12.76	11.31	12.76	21,286	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.78	19,818	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.53	12.59	4,771	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.84	12.84	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,486	-0.11(-0.88%)
Aug 19, 2004	12.60	12.99	12.60	12.98	2,569	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,275	+0.09(+0.69%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,909	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.17	13.33	53,400	+0.25(+1.92%)
Aug 13, 2004	13.21	13.35	13.08	13.08	39,454	-0.19(-1.40%)
Aug 12, 2004	11.97	13.37	11.91	13.26	21,470	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.50	12.94	5,138	+0.44(+3.48%)
Aug 10, 2004	13.61	13.61	11.60	12.51	13,212	+0.25(+2.00%)
Aug 09, 2004	13.29	13.53	12.10	12.26	10,990	-1.09(-8.16%)
Aug 06, 2004	13.56	13.70	13.35	13.35	14,313	-0.27(-2.00%)
Aug 05, 2004	13.62	13.73	13.62	13.62	28,260	-0.09(-0.68%)
Aug 04, 2004	14.02	14.02	13.66	13.72	8,441	-0.15(-1.06%)
Aug 03, 2004	13.54	13.90	13.37	13.86	81,310	+0.32(+2.33%)
Aug 02, 2004	14.02	14.02	12.56	13.55	37,802	-0.23(-1.66%)
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%)