Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.46	16.46	14.31	15.96	38,246	+0.15(+0.97%)
Apr 28, 2005	16.52	16.52	15.26	15.81	56,575	-0.63(-3.81%)
Apr 27, 2005	16.50	16.50	16.43	16.44	1,100	+0.21(+1.31%)
Apr 26, 2005	16.63	16.63	15.87	16.22	1,755	-0.48(-2.90%)
Apr 25, 2005	15.81	17.02	15.81	16.71	5,248	+1.05(+6.71%)
Apr 22, 2005	15.62	16.64	15.62	15.66	10,614	-0.61(-3.75%)
Apr 21, 2005	17.36	17.36	16.09	16.27	11,111	-0.62(-3.68%)
Apr 20, 2005	16.89	16.89	16.89	16.89	0	+0.00(+0.00%)
Apr 19, 2005	16.63	16.89	15.82	16.89	24,764	+0.07(+0.42%)
Apr 18, 2005	17.04	17.04	16.81	16.82	10,823	-0.28(-1.66%)
Apr 15, 2005	17.32	17.32	17.10	17.10	4,956	-0.32(-1.85%)
Apr 14, 2005	17.58	17.60	17.32	17.42	2,201	-0.05(-0.31%)
Apr 13, 2005	17.55	17.55	17.32	17.48	6,646	+0.15(+0.88%)
Apr 12, 2005	16.90	17.47	16.90	17.32	6,609	+0.32(+1.86%)
Apr 11, 2005	17.10	17.45	16.59	17.01	7,139	+0.20(+1.17%)
Apr 08, 2005	16.71	16.99	16.71	16.81	18,236	-0.09(-0.52%)
Apr 07, 2005	16.84	17.18	16.84	16.90	10,931	-0.01(-0.08%)
Apr 06, 2005	17.34	17.34	16.81	16.91	4,965	-0.40(-2.28%)
Apr 05, 2005	17.35	17.77	17.31	17.31	7,246	+0.02(+0.09%)
Apr 04, 2005	17.49	17.93	17.12	17.29	11,578	-0.59(-3.29%)
Apr 01, 2005	18.53	18.53	17.83	17.88	22,337	-0.04(-0.23%)
Mar 31, 2005	17.04	18.53	16.22	17.92	20,033	+1.01(+5.98%)
Mar 30, 2005	17.45	17.45	16.43	16.91	17,443	-0.49(-2.79%)
Mar 29, 2005	17.71	17.72	17.17	17.39	4,762	-0.05(-0.28%)
Mar 28, 2005	17.45	17.74	17.01	17.44	12,509	+0.00(+0.00%)
Mar 24, 2005	17.38	17.74	17.12	17.44	32,841	+0.64(+3.80%)
Mar 23, 2005	16.90	17.41	16.30	16.81	60,231	-0.20(-1.19%)
Mar 22, 2005	17.00	17.12	16.89	17.01	70,011	-0.11(-0.64%)
Mar 21, 2005	19.07	19.07	16.35	17.12	94,541	+0.98(+6.05%)
Mar 18, 2005	17.72	18.53	16.06	16.14	98,733	-1.44(-8.21%)
Mar 17, 2005	18.53	18.70	17.59	17.59	14,070	-0.68(-3.73%)
Mar 16, 2005	18.15	18.92	18.15	18.27	34,480	-0.21(-1.15%)
Mar 15, 2005	18.62	19.32	18.43	18.48	27,089	-0.63(-3.31%)
Mar 14, 2005	19.57	19.89	18.73	19.11	31,702	-0.92(-4.60%)
Mar 11, 2005	19.95	20.08	19.74	20.03	9,047	-0.14(-0.68%)
Mar 10, 2005	20.52	20.53	20.17	20.17	22,589	-0.33(-1.62%)
Mar 09, 2005	20.63	20.66	20.47	20.50	25,397	-0.14(-0.66%)
Mar 08, 2005	20.71	20.74	20.58	20.64	61,468	-0.03(-0.13%)
Mar 07, 2005	20.44	20.69	20.44	20.67	5,897	+0.17(+0.82%)
Mar 04, 2005	20.59	20.59	20.44	20.50	2,568	+0.01(+0.03%)
Mar 03, 2005	20.77	20.77	20.31	20.49	4,120	-0.27(-1.32%)
Mar 02, 2005	20.46	20.93	20.46	20.77	15,192	+0.12(+0.56%)
Mar 01, 2005	20.46	20.71	20.18	20.65	6,613	-0.02(-0.11%)
Feb 28, 2005	19.90	20.85	19.58	20.67	14,844	+0.63(+3.13%)
Feb 25, 2005	19.90	20.22	19.62	20.04	283,145	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.09	19.90	9,447	-0.20(-1.00%)
Feb 23, 2005	18.54	20.26	18.54	20.10	8,621	-0.07(-0.35%)
Feb 22, 2005	20.39	20.39	20.05	20.17	11,740	-0.43(-2.06%)
Feb 18, 2005	20.74	20.86	18.81	20.59	51,547	-0.36(-1.72%)
Feb 17, 2005	20.17	21.37	18.07	20.95	60,662	+0.73(+3.61%)
Feb 16, 2005	20.31	20.75	20.20	20.22	6,273	-0.33(-1.62%)
Feb 15, 2005	20.28	21.26	19.82	20.56	31,680	-0.08(-0.39%)
Feb 14, 2005	23.43	23.70	20.39	20.64	129,269	-2.19(-9.58%)
Feb 11, 2005	22.34	22.91	22.33	22.82	36,112	+0.47(+2.12%)
Feb 10, 2005	22.59	22.59	22.11	22.35	16,953	-0.18(-0.80%)
Feb 09, 2005	22.46	22.62	22.46	22.53	4,470	-0.09(-0.39%)
Feb 08, 2005	22.62	22.84	22.35	22.62	7,779	+0.08(+0.34%)
Feb 07, 2005	22.13	22.81	22.13	22.54	20,369	-0.08(-0.34%)
Feb 04, 2005	22.62	22.62	22.35	22.62	10,790	+0.27(+1.20%)
Feb 03, 2005	23.38	23.38	21.78	22.35	27,483	-0.48(-2.10%)
Feb 02, 2005	22.69	23.68	22.69	22.83	33,353	+0.21(+0.92%)
Feb 01, 2005	22.59	22.75	22.57	22.62	5,954	+0.49(+2.22%)
Jan 31, 2005	22.08	22.61	21.81	22.13	25,219	+0.22(+0.99%)
Jan 28, 2005	21.81	22.62	21.39	21.91	25,935	-0.23(-1.06%)
Jan 27, 2005	21.81	22.57	21.61	22.15	27,101	+0.34(+1.57%)
Jan 26, 2005	20.87	21.95	20.77	21.81	70,135	+0.90(+4.29%)
Jan 25, 2005	20.95	21.12	20.77	20.91	17,876	-0.02(-0.10%)
Jan 24, 2005	20.99	21.11	20.93	20.93	6,237	-0.03(-0.16%)
Jan 21, 2005	20.58	20.98	20.58	20.96	5,015	+0.13(+0.63%)
Jan 20, 2005	20.71	20.99	20.58	20.83	16,509	-0.13(-0.62%)
Jan 19, 2005	21.26	21.26	20.71	20.96	3,760	+0.21(+1.02%)
Jan 18, 2005	20.77	21.10	20.71	20.75	7,966	-0.13(-0.62%)
Jan 14, 2005	20.99	20.99	20.66	20.88	2,201	-0.09(-0.44%)
Jan 13, 2005	20.88	20.99	20.71	20.97	9,460	+0.00(+0.00%)
Jan 12, 2005	20.85	21.07	20.66	20.97	10,856	+0.14(+0.66%)
Jan 11, 2005	21.26	21.26	20.36	20.83	42,522	-0.37(-1.76%)
Jan 10, 2005	20.71	21.38	20.71	21.21	14,429	+0.60(+2.91%)
Jan 07, 2005	20.36	20.66	20.36	20.61	9,276	+0.03(+0.13%)
Jan 06, 2005	18.76	20.71	18.76	20.58	8,720	-0.14(-0.66%)
Jan 05, 2005	20.44	20.71	20.36	20.71	11,067	+0.03(+0.13%)
Jan 04, 2005	20.41	21.27	20.41	20.69	34,331	-0.03(-0.13%)
Jan 03, 2005	21.26	21.26	19.68	20.71	42,513	-0.65(-3.06%)
Dec 31, 2004	21.53	21.53	20.74	21.37	32,652	-0.01(-0.05%)
Dec 30, 2004	20.65	21.53	20.52	21.38	41,641	+0.87(+4.22%)
Dec 29, 2004	19.49	21.26	19.01	20.51	50,446	+1.54(+8.14%)
Dec 28, 2004	18.53	19.82	18.43	18.97	68,791	+0.96(+5.33%)
Dec 27, 2004	16.48	18.50	16.29	18.01	62,370	+1.60(+9.73%)
Dec 23, 2004	16.66	16.66	16.22	16.41	7,704	-0.25(-1.47%)
Dec 22, 2004	16.64	16.66	16.49	16.66	2,017	+0.22(+1.36%)
Dec 21, 2004	16.38	16.44	16.38	16.44	1,467	+0.30(+1.86%)
Dec 20, 2004	16.30	16.30	16.14	16.14	2,384	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.27	16.38	16.18	16.38	2,201	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	16.00	16.00	366	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,219	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.64	16.08	2,751	+0.00(+0.00%)
Dec 10, 2004	16.27	16.27	15.88	16.08	19,995	-0.21(-1.31%)
Dec 09, 2004	16.37	16.37	16.10	16.29	1,834	-0.08(-0.46%)
Dec 08, 2004	16.37	16.37	16.37	16.37	1,834	-0.01(-0.03%)
Dec 07, 2004	16.44	16.44	16.38	16.38	5,686	+0.00(+0.00%)
Dec 06, 2004	16.38	16.38	16.38	16.38	183	-0.02(-0.10%)
Dec 03, 2004	16.42	16.42	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)
Dec 01, 2004	16.43	16.43	16.41	16.41	4,402	+0.03(+0.20%)
Nov 30, 2004	16.40	16.42	16.38	16.38	3,301	-0.04(-0.27%)
Nov 29, 2004	16.40	16.42	16.38	16.42	2,935	-0.01(-0.07%)
Nov 26, 2004	16.44	16.44	16.44	16.44	0	+0.00(+0.00%)
Nov 24, 2004	16.44	16.44	16.42	16.44	6,970	+0.02(+0.10%)
Nov 23, 2004	16.50	16.50	16.27	16.42	16,143	+0.01(+0.07%)
Nov 22, 2004	16.38	16.44	16.28	16.41	56,133	+0.00(+0.00%)
Nov 19, 2004	16.35	16.46	16.35	16.41	8,254	+0.14(+0.84%)
Nov 18, 2004	16.41	16.43	16.27	16.27	15,592	-0.08(-0.50%)
Nov 17, 2004	16.35	16.36	16.35	16.35	4,769	+0.00(+0.00%)
Nov 16, 2004	16.27	16.35	16.22	16.35	2,751	-0.01(-0.07%)
Nov 15, 2004	16.35	16.39	16.35	16.36	2,568	+0.01(+0.07%)
Nov 12, 2004	16.04	16.36	16.04	16.35	6,970	+0.27(+1.70%)
Nov 11, 2004	16.24	16.24	16.08	16.08	4,952	+0.00(+0.00%)
Nov 10, 2004	16.68	16.68	16.08	16.08	5,319	-0.11(-0.67%)
Nov 09, 2004	16.26	16.26	16.19	16.19	1,284	+0.14(+0.85%)
Nov 08, 2004	15.95	16.35	15.95	16.05	22,196	-0.19(-1.17%)
Nov 05, 2004	16.11	16.24	16.11	16.24	8,071	+0.05(+0.34%)
Nov 04, 2004	16.21	16.21	16.19	16.19	4,952	-0.16(-1.00%)
Nov 03, 2004	16.54	16.54	16.24	16.35	11,006	+0.00(+0.00%)
Nov 02, 2004	16.31	16.53	16.27	16.35	17,794	+0.00(+0.00%)
Nov 01, 2004	16.36	16.36	16.35	16.35	3,668	-0.02(-0.10%)
Oct 29, 2004	16.40	16.41	16.35	16.37	6,787	-0.04(-0.23%)
Oct 28, 2004	16.39	16.41	16.39	16.41	2,384	+0.01(+0.03%)
Oct 27, 2004	16.41	16.41	16.35	16.40	3,118	-0.00(-0.03%)
Oct 26, 2004	16.41	16.41	16.33	16.41	2,201	-0.05(-0.30%)
Oct 25, 2004	16.35	16.46	16.33	16.46	8,071	+0.01(+0.03%)
Oct 22, 2004	16.25	16.45	16.25	16.45	733	-0.01(-0.07%)
Oct 21, 2004	16.45	16.46	16.45	16.46	366	+0.05(+0.30%)
Oct 20, 2004	16.36	16.50	16.35	16.41	4,035	-0.02(-0.10%)
Oct 19, 2004	16.36	16.43	16.35	16.43	2,568	-0.20(-1.21%)
Oct 18, 2004	16.68	16.76	16.47	16.63	7,704	-0.04(-0.26%)
Oct 15, 2004	16.35	16.90	16.35	16.68	13,391	+0.30(+1.83%)
Oct 14, 2004	16.65	16.66	16.12	16.38	20,362	-0.61(-3.56%)
Oct 13, 2004	16.76	17.26	16.73	16.98	18,711	+0.22(+1.30%)
Oct 12, 2004	16.35	16.87	16.33	16.76	10,272	+0.49(+2.98%)
Oct 11, 2004	16.08	16.54	15.86	16.28	22,380	+0.25(+1.56%)
Oct 08, 2004	15.00	16.03	15.00	16.03	4,586	+0.22(+1.38%)
Oct 07, 2004	15.54	15.99	15.54	15.81	5,870	-0.05(-0.34%)
Oct 06, 2004	15.80	16.30	15.72	15.86	14,675	+0.33(+2.11%)
Oct 05, 2004	15.13	15.70	15.13	15.54	39,623	+0.38(+2.52%)
Oct 04, 2004	14.83	15.15	14.83	15.15	22,563	+0.40(+2.70%)
Oct 01, 2004	14.23	14.87	14.23	14.76	100,893	+0.58(+4.11%)
Sep 30, 2004	14.23	14.23	14.16	14.17	10,639	-0.06(-0.42%)
Sep 29, 2004	13.95	14.23	13.94	14.23	11,923	+0.27(+1.96%)
Sep 28, 2004	13.98	14.02	13.62	13.96	99,426	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,704	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.63	14.03	7,337	+0.00(+0.00%)
Sep 23, 2004	12.76	14.03	12.76	14.03	6,603	+0.29(+2.14%)
Sep 22, 2004	13.74	13.74	13.63	13.74	2,384	+0.01(+0.04%)
Sep 21, 2004	13.63	13.73	13.53	13.73	9,172	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,402	+0.00(+0.00%)
Sep 17, 2004	13.58	13.60	13.57	13.57	2,751	-0.02(-0.12%)
Sep 16, 2004	13.15	13.59	13.15	13.59	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.60	13.36	13.46	10,089	-0.09(-0.68%)
Sep 14, 2004	13.55	13.56	13.31	13.56	6,053	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.56	13.56	1,100	-0.05(-0.36%)
Sep 10, 2004	13.61	13.62	13.61	13.61	2,201	-0.02(-0.12%)
Sep 09, 2004	13.58	13.74	13.48	13.62	4,952	+0.21(+1.59%)
Sep 08, 2004	13.49	13.63	13.41	13.41	21,096	-0.15(-1.09%)
Sep 07, 2004	13.32	13.56	13.25	13.56	18,711	+0.20(+1.51%)
Sep 03, 2004	13.44	13.44	13.36	13.36	1,284	-0.27(-2.00%)
Sep 02, 2004	13.63	13.63	13.63	13.63	366	+0.27(+2.04%)
Sep 01, 2004	13.49	13.49	13.30	13.36	19,078	-0.10(-0.73%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,417	+0.85(+6.75%)
Aug 30, 2004	12.81	12.82	12.60	12.60	13,391	-0.25(-1.95%)
Aug 27, 2004	11.56	12.89	11.56	12.85	7,521	+0.09(+0.69%)
Aug 26, 2004	11.32	12.77	11.32	12.77	21,279	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.79	19,811	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.54	12.59	4,769	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.85	12.85	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,485	-0.11(-0.88%)
Aug 19, 2004	12.60	13.00	12.60	12.98	2,568	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,273	+0.09(+0.68%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,905	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.18	13.33	53,382	+0.25(+1.92%)
Aug 13, 2004	13.21	13.36	13.08	13.08	39,440	-0.19(-1.40%)
Aug 12, 2004	11.98	13.37	11.91	13.27	21,462	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.51	12.95	5,136	+0.44(+3.48%)
Aug 10, 2004	13.62	13.62	11.61	12.51	13,207	+0.25(+2.00%)
Aug 09, 2004	13.30	13.54	12.10	12.27	10,986	-1.09(-8.16%)
Aug 06, 2004	13.57	13.70	13.36	13.36	14,308	-0.27(-2.00%)
Aug 05, 2004	13.63	13.74	13.63	13.63	28,250	-0.09(-0.67%)
Aug 04, 2004	14.03	14.03	13.67	13.72	8,438	-0.15(-1.06%)
Aug 03, 2004	13.55	13.90	13.38	13.87	81,282	+0.32(+2.33%)
Aug 02, 2004	14.03	14.03	12.57	13.55	37,789	-0.23(-1.66%)
Jul 30, 2004	12.22	13.82	12.21	13.78	48,612	+0.10(+0.76%)
Jul 29, 2004	12.30	13.68	12.30	13.68	29,717	+1.03(+8.15%)
Jul 28, 2004	12.08	12.65	12.01	12.65	3,118	-0.02(-0.17%)
Jul 27, 2004	12.22	12.67	12.22	12.67	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,503	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,118	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.19	4,952	+0.05(+0.37%)
Jul 21, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Jul 20, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Jul 19, 2004	13.18	13.18	13.14	13.14	366	-0.02(-0.13%)
Jul 16, 2004	13.27	13.27	13.02	13.15	7,888	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.25	13.30	2,935	-0.04(-0.33%)
Jul 14, 2004	13.33	13.34	13.33	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.35	13.35	733	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.46	13.46	1,650	+0.12(+0.86%)
Jul 09, 2004	13.28	13.38	13.28	13.35	3,852	+0.08(+0.57%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.28	13.28	13.16	13.16	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.07	13.08	19,811	-0.13(-0.99%)
Jul 02, 2004	13.22	13.22	13.08	13.21	3,485	-0.06(-0.49%)
Jul 01, 2004	12.82	13.38	12.81	13.28	32,469	+0.44(+3.44%)
Jun 30, 2004	12.53	12.84	12.53	12.84	12,290	+0.27(+2.12%)
Jun 29, 2004	12.44	12.57	12.44	12.57	2,751	+0.06(+0.48%)
Jun 28, 2004	12.11	12.57	12.06	12.51	10,089	+0.14(+1.10%)
Jun 25, 2004	12.37	12.37	12.37	12.37	917	+0.00(+0.00%)
Jun 24, 2004	12.11	12.59	11.92	12.37	12,841	+0.27(+2.21%)
Jun 23, 2004	12.58	12.58	11.86	12.11	6,053	-0.47(-3.73%)
Jun 22, 2004	12.51	12.58	12.51	12.58	1,650	-0.04(-0.35%)
Jun 21, 2004	12.62	12.67	12.54	12.62	13,758	+0.00(+0.00%)
Jun 18, 2004	12.54	12.62	12.41	12.62	3,668	+0.08(+0.65%)
Jun 17, 2004	12.54	12.54	12.52	12.54	5,319	-0.08(-0.65%)
Jun 16, 2004	11.78	12.62	11.72	12.62	6,053	+0.00(+0.00%)
Jun 15, 2004	11.07	12.70	11.07	12.62	8,988	+0.04(+0.34%)
Jun 14, 2004	12.84	13.06	12.58	12.58	5,136	-0.11(-0.90%)
Jun 10, 2004	12.67	12.84	12.54	12.69	27,333	+0.02(+0.13%)
Jun 09, 2004	12.51	12.75	12.48	12.67	16,326	+0.16(+1.31%)
Jun 08, 2004	12.12	12.51	12.10	12.51	11,740	+0.39(+3.19%)
Jun 07, 2004	11.88	12.12	11.75	12.12	3,852	+0.13(+1.05%)
Jun 04, 2004	11.27	12.13	11.27	12.00	29,901	+0.01(+0.05%)
Jun 03, 2004	11.56	11.99	11.15	11.99	23,113	+0.43(+3.68%)
Jun 02, 2004	11.77	11.81	11.57	11.57	4,402	-0.26(-2.21%)
Jun 01, 2004	12.05	12.24	11.83	11.83	3,301	-0.22(-1.81%)
May 28, 2004	12.24	12.24	11.99	12.05	13,941	+0.25(+2.08%)
May 27, 2004	11.99	11.99	11.80	11.80	1,650	-0.17(-1.46%)
May 26, 2004	11.96	11.98	11.68	11.98	1,284	+0.02(+0.18%)
May 25, 2004	12.01	12.02	11.49	11.95	15,959	+0.01(+0.05%)
May 24, 2004	11.93	12.07	11.70	11.95	251,868	+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	1,650	+0.01(+0.05%)
May 19, 2004	12.31	12.31	11.71	11.75	32,102	+0.66(+5.95%)
May 18, 2004	10.91	11.88	10.91	11.09	10,456	-0.12(-1.07%)
May 17, 2004	10.79	11.28	10.64	11.21	27,516	+0.22(+2.03%)
May 14, 2004	11.28	11.28	10.98	10.98	13,941	-0.06(-0.54%)
May 13, 2004	10.36	11.15	10.36	11.04	19,811	+0.74(+7.20%)
May 12, 2004	10.13	10.30	9.594	10.30	15,042	+0.22(+2.22%)
May 11, 2004	9.976	10.08	9.431	10.08	20,545	+0.10(+1.04%)
May 10, 2004	9.927	10.07	9.927	9.976	10,639	-0.15(-1.51%)
May 07, 2004	9.692	10.13	9.687	10.13	4,219	+0.21(+2.09%)
May 06, 2004	9.778	9.921	9.757	9.921	15,409	+0.14(+1.39%)
May 05, 2004	9.763	9.785	9.763	9.785	366	+0.16(+1.70%)
May 04, 2004	9.654	9.654	9.540	9.621	21,096	+0.02(+0.17%)