Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.25	20.25	19.61	19.89	20,248	+0.01(+0.05%)
Jul 30, 2007	19.15	19.92	18.91	19.88	14,860	+0.41(+2.13%)
Jul 27, 2007	19.52	19.86	19.21	19.47	23,847	-0.45(-2.27%)
Jul 26, 2007	20.06	20.25	19.50	19.92	13,539	+0.03(+0.16%)
Jul 25, 2007	20.21	20.33	19.76	19.89	24,003	-0.45(-2.20%)
Jul 24, 2007	20.31	20.34	20.04	20.33	21,640	-0.01(-0.05%)
Jul 23, 2007	20.18	20.66	19.67	20.34	21,257	-0.17(-0.82%)
Jul 20, 2007	20.51	20.51	19.90	20.51	51,285	+0.34(+1.70%)
Jul 19, 2007	20.18	20.65	20.03	20.17	30,433	-0.01(-0.03%)
Jul 18, 2007	20.43	20.44	20.03	20.18	25,806	-0.08(-0.38%)
Jul 17, 2007	20.39	20.39	20.10	20.25	6,237	+0.00(+0.00%)
Jul 16, 2007	20.63	20.66	20.08	20.25	9,529	+0.22(+1.09%)
Jul 13, 2007	20.55	20.55	20.03	20.03	22,013	-0.08(-0.41%)
Jul 12, 2007	20.04	20.52	20.01	20.12	94,356	+0.00(+0.00%)
Jul 11, 2007	20.06	20.12	19.92	20.12	32,515	+0.08(+0.41%)
Jul 10, 2007	20.08	20.10	19.96	20.03	12,653	+0.02(+0.08%)
Jul 09, 2007	20.14	20.17	19.96	20.02	11,287	-0.13(-0.62%)
Jul 06, 2007	20.03	20.16	20.03	20.14	18,670	-0.03(-0.14%)
Jul 05, 2007	20.44	20.44	19.49	20.17	10,667	-0.05(-0.24%)
Jul 03, 2007	19.68	20.44	19.34	20.22	7,855	-0.09(-0.43%)
Jul 02, 2007	20.17	20.44	20.17	20.31	18,988	+0.14(+0.70%)
Jun 29, 2007	19.49	20.47	19.49	20.16	28,323	+0.69(+3.53%)
Jun 28, 2007	19.24	19.48	19.17	19.48	16,363	+0.21(+1.08%)
Jun 27, 2007	19.12	19.35	19.12	19.27	26,360	+0.08(+0.43%)
Jun 26, 2007	19.19	19.24	19.01	19.19	16,874	+0.00(+0.00%)
Jun 25, 2007	19.19	19.22	18.94	19.19	16,416	-0.16(-0.82%)
Jun 22, 2007	19.24	19.35	19.00	19.35	20,066	+0.22(+1.17%)
Jun 21, 2007	19.19	19.35	19.12	19.12	17,601	-0.07(-0.34%)
Jun 20, 2007	19.16	19.22	19.13	19.19	20,729	+0.03(+0.14%)
Jun 19, 2007	19.16	19.24	19.13	19.16	12,290	+0.05(+0.29%)
Jun 18, 2007	19.13	19.22	18.87	19.11	49,162	-0.03(-0.14%)
Jun 15, 2007	19.13	19.22	19.08	19.13	62,921	+0.00(+0.00%)
Jun 14, 2007	19.05	19.13	19.05	19.13	1,100	+0.00(+0.00%)
Jun 13, 2007	19.13	19.23	18.62	19.13	28,984	+0.02(+0.11%)
Jun 12, 2007	18.81	19.34	18.61	19.11	25,315	-0.01(-0.03%)
Jun 11, 2007	18.87	19.30	18.75	19.12	24,654	+0.10(+0.54%)
Jun 08, 2007	18.91	19.02	18.53	19.01	23,733	-0.01(-0.06%)
Jun 07, 2007	19.01	19.02	18.53	19.02	8,273	+0.33(+1.75%)
Jun 06, 2007	19.05	19.05	18.44	18.70	8,509	-0.35(-1.86%)
Jun 05, 2007	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Jun 04, 2007	19.05	19.05	19.05	19.05	1,284	+0.00(+0.00%)
Jun 01, 2007	19.05	19.05	18.95	19.05	2,986	+0.00(+0.00%)
May 31, 2007	18.99	19.08	18.89	19.05	8,168	-0.03(-0.14%)
May 30, 2007	19.07	19.08	19.07	19.08	1,656	+0.19(+1.02%)
May 29, 2007	19.19	19.35	18.66	18.89	23,666	-0.31(-1.60%)
May 25, 2007	19.22	19.22	18.49	19.20	7,851	+0.12(+0.61%)
May 24, 2007	18.80	19.24	18.80	19.08	15,759	+0.27(+1.42%)
May 23, 2007	18.66	19.28	18.25	18.81	56,489	+0.31(+1.65%)
May 22, 2007	18.25	18.63	18.25	18.51	2,201	+0.51(+2.85%)
May 21, 2007	17.94	18.34	17.44	17.99	105,828	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.29	25,876	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.70	5,686	-0.25(-1.32%)
May 16, 2007	19.09	19.11	18.95	18.95	3,485	+0.05(+0.29%)
May 15, 2007	18.95	18.97	18.89	18.89	2,935	+0.07(+0.38%)
May 14, 2007	18.64	18.88	18.64	18.82	3,118	+0.23(+1.23%)
May 11, 2007	18.57	18.64	17.80	18.59	5,136	+0.30(+1.64%)
May 10, 2007	18.70	18.70	18.02	18.29	13,481	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.75	18.75	19,628	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.68	18.94	18,047	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.04	2,571	+0.12(+0.63%)
May 04, 2007	18.70	19.10	18.53	18.92	20,098	+0.11(+0.61%)
May 03, 2007	18.81	19.10	18.65	18.81	20,198	-0.20(-1.06%)
May 02, 2007	18.70	19.06	18.70	19.01	13,728	-0.09(-0.46%)
May 01, 2007	19.13	19.13	18.65	19.10	24,759	+0.02(+0.09%)
Apr 30, 2007	18.96	19.13	18.53	19.08	10,639	+0.11(+0.60%)
Apr 27, 2007	19.06	19.06	18.28	18.96	6,838	+0.04(+0.23%)
Apr 26, 2007	18.77	18.92	18.77	18.92	1,100	+0.14(+0.73%)
Apr 25, 2007	18.49	18.79	18.49	18.79	2,979	+0.03(+0.17%)
Apr 24, 2007	18.75	18.75	18.75	18.75	0	+0.00(+0.00%)
Apr 23, 2007	18.75	18.75	18.75	18.75	733	+0.01(+0.03%)
Apr 20, 2007	18.75	18.75	18.75	18.75	183	-0.01(-0.03%)
Apr 19, 2007	18.89	18.89	18.66	18.75	14,321	-0.08(-0.41%)
Apr 18, 2007	18.78	18.83	18.78	18.83	825	+0.01(+0.06%)
Apr 17, 2007	19.13	19.13	18.82	18.82	4,393	-0.26(-1.37%)
Apr 16, 2007	18.84	19.19	18.84	19.08	10,047	+0.22(+1.19%)
Apr 13, 2007	18.89	18.89	18.34	18.86	28,037	+0.04(+0.23%)
Apr 12, 2007	18.69	18.81	18.59	18.81	11,740	+0.50(+2.71%)
Apr 11, 2007	18.86	18.87	18.15	18.32	11,395	-0.86(-4.49%)
Apr 10, 2007	19.19	19.19	19.15	19.18	2,201	-0.01(-0.06%)
Apr 09, 2007	19.34	19.35	19.18	19.19	2,375	+0.05(+0.29%)
Apr 05, 2007	19.01	19.15	18.97	19.13	3,063	+0.12(+0.63%)
Apr 04, 2007	18.83	19.08	18.83	19.01	9,043	-0.02(-0.11%)
Apr 03, 2007	18.90	19.35	18.90	19.04	13,484	-0.04(-0.23%)
Apr 02, 2007	18.53	19.08	18.52	19.08	19,261	+0.57(+3.09%)
Mar 30, 2007	17.99	18.52	17.92	18.51	8,805	+0.79(+4.47%)
Mar 29, 2007	17.69	17.83	17.38	17.72	38,765	+0.27(+1.56%)
Mar 28, 2007	17.42	17.55	17.26	17.44	29,886	+0.02(+0.12%)
Mar 27, 2007	17.43	17.44	17.39	17.42	3,133	-0.01(-0.06%)
Mar 26, 2007	17.57	17.58	17.22	17.43	34,687	-0.19(-1.08%)
Mar 23, 2007	16.93	17.90	16.93	17.62	5,706	+0.55(+3.22%)
Mar 22, 2007	16.99	17.09	16.60	17.07	13,031	-0.04(-0.25%)
Mar 21, 2007	16.70	17.36	16.57	17.12	10,386	-0.41(-2.33%)
Mar 20, 2007	17.53	17.53	17.53	17.53	550	-0.02(-0.12%)
Mar 19, 2007	17.72	17.72	17.55	17.55	2,201	-0.33(-1.83%)
Mar 16, 2007	17.54	17.90	17.54	17.87	5,319	+0.36(+2.05%)
Mar 15, 2007	18.41	18.41	16.68	17.51	42,916	-0.47(-2.64%)
Mar 14, 2007	18.05	18.44	17.31	17.99	16,342	+0.22(+1.23%)
Mar 13, 2007	18.37	18.79	17.45	17.77	15,763	-0.60(-3.26%)
Mar 12, 2007	18.37	18.76	17.68	18.37	9,905	-0.02(-0.12%)
Mar 09, 2007	18.10	18.53	17.65	18.39	48,436	-0.03(-0.18%)
Mar 08, 2007	18.53	18.53	18.33	18.43	1,781	-0.25(-1.31%)
Mar 07, 2007	18.70	18.70	18.48	18.67	5,250	-0.01(-0.03%)
Mar 06, 2007	18.34	18.73	18.25	18.68	2,856	+0.03(+0.18%)
Mar 05, 2007	18.43	18.64	18.37	18.64	6,237	-0.16(-0.87%)
Mar 02, 2007	18.81	18.81	18.81	18.81	3,118	+0.03(+0.15%)
Mar 01, 2007	18.81	18.81	18.47	18.78	3,301	-0.16(-0.86%)
Feb 28, 2007	18.92	18.94	18.46	18.94	8,438	+0.27(+1.46%)
Feb 27, 2007	18.28	18.67	18.27	18.67	6,888	-0.14(-0.72%)
Feb 26, 2007	18.40	19.34	18.40	18.81	27,865	-0.47(-2.46%)
Feb 23, 2007	19.06	19.35	18.97	19.28	20,404	+0.20(+1.03%)
Feb 22, 2007	18.80	19.16	18.44	19.08	20,551	+0.29(+1.54%)
Feb 21, 2007	17.71	18.80	17.20	18.80	45,207	+0.92(+5.12%)
Feb 20, 2007	17.48	17.88	17.48	17.88	20,499	+0.16(+0.92%)
Feb 16, 2007	17.44	17.72	17.44	17.72	38,255	+0.25(+1.40%)
Feb 15, 2007	17.39	17.58	17.32	17.47	10,667	+0.03(+0.16%)
Feb 14, 2007	17.17	17.44	17.17	17.44	17,676	+0.27(+1.59%)
Feb 13, 2007	17.01	17.31	16.41	17.17	35,953	+0.00(+0.00%)
Feb 12, 2007	17.16	17.17	17.16	17.17	917	+0.01(+0.06%)
Feb 09, 2007	17.10	17.17	17.01	17.16	4,199	+0.01(+0.03%)
Feb 08, 2007	17.15	17.17	17.00	17.16	15,225	+0.06(+0.35%)
Feb 07, 2007	16.35	17.10	16.35	17.10	5,187	+0.11(+0.67%)
Feb 06, 2007	17.03	17.03	16.52	16.98	3,157	-0.04(-0.22%)
Feb 05, 2007	16.88	17.02	16.60	17.02	11,091	-0.01(-0.06%)
Feb 02, 2007	16.57	17.10	16.57	17.03	8,458	-0.13(-0.76%)
Feb 01, 2007	16.34	17.17	16.34	17.16	8,089	-0.01(-0.06%)
Jan 31, 2007	17.15	17.17	16.99	17.17	1,783	+0.00(+0.00%)
Jan 30, 2007	16.95	17.34	16.92	17.17	8,438	+0.16(+0.96%)
Jan 29, 2007	16.69	17.04	16.65	17.01	4,686	+0.33(+1.96%)
Jan 26, 2007	16.71	16.90	16.26	16.68	41,410	-0.24(-1.42%)
Jan 25, 2007	16.72	16.95	16.51	16.92	27,404	-0.04(-0.23%)
Jan 24, 2007	17.01	17.01	16.52	16.96	11,061	-0.05(-0.29%)
Jan 23, 2007	16.92	17.01	16.50	17.01	30,675	+0.01(+0.06%)
Jan 22, 2007	17.17	17.17	16.51	17.00	46,904	-1.65(-8.83%)
Jan 19, 2007	18.59	18.75	18.45	18.64	80,229	+0.11(+0.59%)
Jan 18, 2007	18.53	18.53	18.48	18.53	30,596	+0.02(+0.13%)
Jan 17, 2007	18.54	18.59	18.51	18.51	19,452	-0.10(-0.51%)
Jan 16, 2007	18.74	18.74	18.48	18.61	25,306	+0.08(+0.41%)
Jan 12, 2007	18.46	18.59	18.37	18.53	18,742	+0.05(+0.27%)
Jan 11, 2007	18.48	18.48	18.24	18.48	9,546	+0.16(+0.89%)
Jan 10, 2007	18.48	18.48	18.31	18.32	10,129	-0.16(-0.88%)
Jan 09, 2007	18.08	18.48	18.01	18.48	14,598	+0.65(+3.67%)
Jan 08, 2007	17.84	17.93	17.83	17.83	9,452	-0.02(-0.12%)
Jan 05, 2007	17.93	18.10	17.78	17.85	11,008	-0.14(-0.79%)
Jan 04, 2007	17.91	17.99	17.72	17.99	20,725	+0.24(+1.35%)
Jan 03, 2007	17.93	17.93	17.64	17.75	20,376	-0.18(-1.00%)
Dec 29, 2006	17.86	17.93	17.77	17.93	7,702	+0.17(+0.98%)
Dec 28, 2006	17.77	17.91	17.29	17.75	11,839	+0.27(+1.56%)
Dec 27, 2006	17.44	17.64	17.37	17.48	7,449	+0.13(+0.72%)
Dec 26, 2006	17.50	17.61	17.12	17.36	24,467	-0.19(-1.06%)
Dec 22, 2006	17.30	17.91	17.30	17.54	17,559	+0.25(+1.42%)
Dec 21, 2006	17.66	17.66	17.03	17.30	102,157	-0.37(-2.07%)
Dec 20, 2006	17.69	18.41	17.26	17.66	63,959	+0.14(+0.78%)
Dec 19, 2006	17.70	17.71	17.45	17.53	4,463	-0.04(-0.25%)
Dec 18, 2006	17.53	17.71	17.53	17.57	1,276	-0.15(-0.83%)
Dec 15, 2006	17.71	17.72	17.57	17.72	2,243	+0.00(+0.00%)
Dec 14, 2006	17.50	17.72	17.50	17.72	8,438	+0.08(+0.43%)
Dec 13, 2006	17.65	17.65	17.63	17.64	1,284	+0.03(+0.17%)
Dec 12, 2006	17.42	17.64	17.42	17.61	4,402	+0.11(+0.64%)
Dec 11, 2006	17.58	17.58	17.44	17.50	3,314	+0.00(+0.00%)
Dec 08, 2006	17.45	17.50	16.85	17.50	8,077	+0.03(+0.16%)
Dec 07, 2006	17.47	17.57	17.46	17.47	6,053	+0.04(+0.25%)
Dec 06, 2006	17.42	17.72	16.98	17.43	11,318	+0.02(+0.09%)
Dec 05, 2006	17.43	17.61	17.14	17.41	15,534	+0.11(+0.63%)
Dec 04, 2006	16.95	17.49	16.95	17.30	10,465	+0.45(+2.65%)
Dec 01, 2006	16.57	17.17	16.57	16.86	11,285	+0.33(+1.98%)
Nov 30, 2006	16.63	16.63	16.53	16.53	1,650	+0.07(+0.43%)
Nov 29, 2006	16.48	16.48	16.41	16.46	3,668	+0.11(+0.70%)
Nov 28, 2006	16.22	16.34	16.22	16.34	2,208	-0.09(-0.53%)
Nov 27, 2006	16.54	16.57	16.36	16.43	4,309	-0.06(-0.36%)
Nov 24, 2006	16.35	16.49	16.22	16.49	4,952	+0.21(+1.31%)
Nov 22, 2006	16.30	16.35	16.09	16.28	7,293	+0.09(+0.57%)
Nov 21, 2006	16.20	16.30	16.18	16.18	3,118	+0.11(+0.68%)
Nov 20, 2006	15.73	16.17	15.66	16.08	8,691	+0.49(+3.11%)
Nov 17, 2006	15.54	15.59	15.54	15.59	10,837	+0.05(+0.32%)
Nov 16, 2006	15.55	15.56	15.54	15.54	14,695	+0.01(+0.04%)
Nov 15, 2006	15.54	15.54	15.40	15.54	9,663	+0.00(+0.00%)
Nov 14, 2006	15.54	15.54	15.48	15.54	1,107	+0.00(+0.00%)
Nov 13, 2006	15.59	15.59	15.44	15.54	1,284	-0.05(-0.35%)
Nov 10, 2006	14.93	15.59	14.93	15.59	13,134	+0.86(+5.81%)
Nov 09, 2006	14.73	14.73	14.73	14.73	366	+0.26(+1.81%)
Nov 08, 2006	14.54	14.64	14.26	14.47	7,770	-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	14.42	14.52	12,899	-0.47(-3.13%)
Nov 03, 2006	14.99	15.16	14.99	14.99	9,627	+0.03(+0.18%)
Nov 02, 2006	14.99	15.00	14.96	14.96	15,387	-0.03(-0.18%)
Nov 01, 2006	14.21	15.26	14.21	14.99	9,883	-0.13(-0.83%)
Oct 31, 2006	15.25	15.25	15.12	15.12	12,288	-0.07(-0.43%)
Oct 30, 2006	15.21	15.26	15.15	15.18	18,522	-0.07(-0.46%)
Oct 27, 2006	15.00	15.25	14.96	15.25	16,950	+0.09(+0.61%)
Oct 26, 2006	15.18	15.18	14.94	15.16	3,118	+0.07(+0.43%)
Oct 25, 2006	15.12	15.21	14.94	15.09	2,568	+0.08(+0.51%)
Oct 24, 2006	15.11	15.11	15.02	15.02	4,954	-0.08(-0.54%)
Oct 23, 2006	15.08	15.15	14.94	15.10	14,739	-0.11(-0.72%)
Oct 20, 2006	15.25	15.25	15.21	15.21	366	-0.02(-0.14%)
Oct 19, 2006	15.30	15.31	15.09	15.23	11,100	-0.03(-0.21%)
Oct 18, 2006	15.26	15.26	15.07	15.26	18,436	+0.16(+1.08%)
Oct 17, 2006	14.97	15.10	14.97	15.10	8,438	+0.13(+0.87%)
Oct 16, 2006	14.96	14.97	14.85	14.97	2,384	+0.01(+0.04%)
Oct 13, 2006	14.99	15.25	14.95	14.96	7,759	-0.27(-1.75%)
Oct 12, 2006	15.05	15.23	14.89	15.23	8,075	+0.17(+1.16%)
Oct 11, 2006	15.15	15.26	14.88	15.06	6,970	-0.12(-0.79%)
Oct 10, 2006	15.18	15.18	15.18	15.18	0	+0.00(+0.00%)
Oct 09, 2006	15.26	15.32	14.98	15.18	1,467	+0.02(+0.14%)
Oct 06, 2006	14.85	15.15	14.85	15.15	3,347	+0.00(+0.00%)
Oct 05, 2006	14.95	15.15	14.50	15.15	20,087	+0.22(+1.46%)
Oct 04, 2006	14.84	14.99	14.75	14.94	7,277	+0.09(+0.62%)
Oct 03, 2006	14.70	14.91	14.69	14.84	32,289	+0.01(+0.04%)
Oct 02, 2006	14.85	14.94	14.54	14.84	4,954	+0.40(+2.79%)
Sep 29, 2006	14.58	14.78	14.16	14.44	4,960	-0.05(-0.38%)
Sep 28, 2006	15.07	15.07	14.16	14.49	2,384	+0.05(+0.34%)
Sep 27, 2006	14.72	14.86	14.38	14.44	11,646	-0.56(-3.74%)
Sep 26, 2006	15.27	15.27	14.72	15.00	3,577	+0.34(+2.30%)
Sep 25, 2006	14.68	14.93	14.58	14.66	2,568	-0.40(-2.68%)
Sep 22, 2006	15.40	15.40	14.59	15.07	10,826	-0.43(-2.78%)
Sep 21, 2006	15.50	15.50	15.50	15.50	550	-0.01(-0.07%)
Sep 20, 2006	15.51	15.59	15.21	15.51	11,962	-0.07(-0.42%)
Sep 19, 2006	14.73	15.57	14.73	15.57	11,045	+0.02(+0.11%)
Sep 18, 2006	14.79	15.56	14.79	15.56	8,137	+0.75(+5.04%)
Sep 15, 2006	15.47	15.52	12.97	14.81	10,927	-0.50(-3.28%)
Sep 14, 2006	15.54	15.70	15.17	15.31	10,676	-0.04(-0.25%)
Sep 13, 2006	14.71	15.35	14.45	15.35	5,859	+0.63(+4.30%)
Sep 12, 2006	13.16	14.72	13.16	14.72	14,288	+1.55(+11.80%)
Sep 11, 2006	13.08	13.16	13.03	13.16	5,013	+0.09(+0.67%)
Sep 08, 2006	13.06	13.08	12.90	13.08	16,852	+0.11(+0.88%)
Sep 07, 2006	13.08	13.09	12.89	12.96	23,297	-0.01(-0.08%)
Sep 06, 2006	12.78	13.09	12.54	12.97	23,675	+0.19(+1.49%)
Sep 05, 2006	12.81	12.95	12.54	12.78	8,265	-0.34(-2.58%)
Sep 01, 2006	13.19	13.19	12.95	13.12	6,420	+0.02(+0.13%)
Aug 31, 2006	13.19	13.19	12.79	13.10	10,085	+0.08(+0.59%)
Aug 30, 2006	12.87	13.03	12.79	13.03	24,590	-0.05(-0.38%)
Aug 29, 2006	12.83	13.08	12.81	13.08	30,451	+0.01(+0.08%)
Aug 28, 2006	13.08	13.28	12.60	13.07	28,543	+0.09(+0.71%)
Aug 25, 2006	12.97	13.01	12.93	12.97	3,670	-0.11(-0.83%)
Aug 24, 2006	13.17	13.64	12.97	13.08	10,089	-0.33(-2.48%)
Aug 23, 2006	13.66	13.86	12.82	13.42	21,736	-0.05(-0.36%)
Aug 22, 2006	12.54	13.69	12.54	13.46	21,209	+0.88(+6.97%)
Aug 21, 2006	12.64	12.67	12.45	12.59	10,544	-0.15(-1.20%)
Aug 18, 2006	13.52	13.56	12.54	12.74	41,828	-1.11(-8.03%)
Aug 17, 2006	14.72	15.42	13.64	13.85	91,778	-0.88(-5.99%)
Aug 16, 2006	14.65	15.23	14.52	14.73	36,404	+0.10(+0.71%)
Aug 15, 2006	14.12	14.63	13.81	14.63	40,168	+0.16(+1.09%)
Aug 14, 2006	14.44	14.57	14.28	14.47	5,185	-0.14(-0.93%)
Aug 11, 2006	14.45	14.99	14.45	14.61	21,286	+0.04(+0.30%)
Aug 10, 2006	14.53	14.57	14.45	14.57	1,768	+0.00(+0.00%)
Aug 09, 2006	14.51	14.57	14.49	14.57	1,834	+0.12(+0.83%)
Aug 08, 2006	14.56	14.56	14.19	14.45	2,384	-0.11(-0.75%)
Aug 07, 2006	14.26	14.55	14.26	14.55	2,223	+0.00(+0.00%)
Aug 04, 2006	14.55	14.55	14.18	14.55	2,450	+0.16(+1.14%)
Aug 03, 2006	14.57	14.57	14.39	14.39	1,284	-0.17(-1.20%)
Aug 02, 2006	14.38	14.57	14.38	14.57	458	+0.10(+0.72%)