Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.08	10.57	9.836	10.37	10,581	+0.08(+0.74%)
Jul 30, 2008	10.48	10.49	8.446	10.29	59,730	-0.17(-1.61%)
Jul 29, 2008	10.46	12.45	9.989	10.46	5,688	-0.97(-8.48%)
Jul 28, 2008	12.48	12.48	11.43	11.43	6,252	-0.28(-2.42%)
Jul 25, 2008	11.99	11.99	11.72	11.72	1,101	+0.19(+1.65%)
Jul 24, 2008	12.54	12.54	11.53	11.53	15,823	-1.01(-8.08%)
Jul 23, 2008	12.55	13.06	12.53	12.54	2,016	+0.22(+1.77%)
Jul 22, 2008	13.41	13.41	7.378	12.32	12,350	-1.08(-8.09%)
Jul 21, 2008	13.55	13.57	13.41	13.41	11,439	-0.03(-0.20%)
Jul 18, 2008	13.62	13.62	13.43	13.43	29,324	-0.13(-0.96%)
Jul 17, 2008	13.51	13.62	13.51	13.56	14,849	+0.05(+0.36%)
Jul 16, 2008	13.62	13.62	13.51	13.51	5,057	-0.04(-0.32%)
Jul 15, 2008	13.62	13.65	13.16	13.56	11,164	-0.07(-0.48%)
Jul 14, 2008	13.68	13.68	13.62	13.62	8,156	-0.05(-0.40%)
Jul 11, 2008	13.81	13.81	13.68	13.68	19,923	+0.00(+0.00%)
Jul 10, 2008	13.76	13.83	13.68	13.68	11,331	-0.09(-0.67%)
Jul 09, 2008	14.00	14.06	13.73	13.77	7,569	-0.26(-1.86%)
Jul 08, 2008	14.03	14.03	14.03	14.03	7,432	-0.27(-1.90%)
Jul 07, 2008	14.04	14.30	14.03	14.30	779	+0.25(+1.74%)
Jul 04, 2008	14.06	14.06	14.06	14.06	183	+0.00(+0.00%)
Jul 03, 2008	14.06	14.06	14.06	14.06	183	-0.24(-1.68%)
Jul 02, 2008	14.11	14.41	14.11	14.30	550	+0.18(+1.27%)
Jul 01, 2008	14.12	14.12	14.12	14.12	367	+0.00(+0.00%)
Jun 30, 2008	14.11	14.12	14.11	14.12	734	+0.01(+0.04%)
Jun 27, 2008	14.03	14.11	14.03	14.11	7,239	-0.37(-2.52%)
Jun 26, 2008	14.48	14.48	14.48	14.48	0	+0.00(+0.00%)
Jun 25, 2008	14.48	14.48	14.48	14.48	367	+0.00(+0.00%)
Jun 24, 2008	14.68	14.68	14.48	14.48	734	-0.17(-1.15%)
Jun 23, 2008	14.65	14.65	14.65	14.65	734	+0.25(+1.77%)
Jun 20, 2008	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Jun 19, 2008	14.33	14.64	14.08	14.39	2,018	+0.28(+1.97%)
Jun 18, 2008	14.17	14.17	14.11	14.11	3,303	-0.16(-1.15%)
Jun 17, 2008	14.12	14.28	14.11	14.28	6,876	-0.43(-2.93%)
Jun 16, 2008	14.26	14.71	14.26	14.71	1,009	+0.59(+4.21%)
Jun 13, 2008	14.34	14.67	14.11	14.11	7,685	+0.00(+0.00%)
Jun 12, 2008	14.17	14.17	14.11	14.11	1,996	-0.05(-0.38%)
Jun 11, 2008	14.09	14.53	14.09	14.17	9,175	+0.00(+0.00%)
Jun 10, 2008	14.17	14.17	14.09	14.17	16,341	+0.04(+0.31%)
Jun 09, 2008	14.10	14.46	14.00	14.12	17,581	+0.03(+0.19%)
Jun 06, 2008	14.11	14.44	13.80	14.10	5,699	+0.09(+0.66%)
Jun 05, 2008	14.17	14.17	13.90	14.00	14,680	+0.23(+1.66%)
Jun 04, 2008	13.92	14.17	13.69	13.78	9,909	-0.42(-2.96%)
Jun 03, 2008	14.44	14.71	14.16	14.20	6,694	-0.05(-0.34%)
Jun 02, 2008	14.44	14.44	14.17	14.24	2,690	-0.20(-1.36%)
May 30, 2008	13.90	14.44	13.90	14.44	6,239	+0.58(+4.21%)
May 29, 2008	14.43	14.47	13.62	13.86	10,469	-0.07(-0.51%)
May 28, 2008	14.36	14.46	13.62	13.93	14,803	+0.04(+0.31%)
May 27, 2008	14.23	14.48	13.68	13.88	7,685	-0.67(-4.61%)
May 26, 2008	14.17	14.57	14.17	14.56	1,926	+0.00(+0.00%)
May 23, 2008	14.17	14.57	14.17	14.56	1,926	+0.28(+1.95%)
May 22, 2008	14.33	14.60	14.16	14.28	17,800	-0.43(-2.93%)
May 21, 2008	14.71	14.72	14.70	14.71	1,101	-0.01(-0.04%)
May 20, 2008	14.96	14.98	14.71	14.71	1,835	+0.05(+0.37%)
May 19, 2008	14.77	14.78	14.66	14.66	7,285	-0.31(-2.04%)
May 16, 2008	14.99	15.25	14.96	14.96	3,853	-0.29(-1.93%)
May 15, 2008	15.26	15.26	15.25	15.26	1,651	+0.25(+1.63%)
May 14, 2008	14.85	15.26	14.85	15.01	1,101	+0.14(+0.92%)
May 13, 2008	14.84	14.88	14.64	14.88	1,651	-0.11(-0.73%)
May 12, 2008	14.69	14.99	14.65	14.99	3,303	+0.41(+2.80%)
May 09, 2008	14.28	14.71	14.28	14.58	2,569	+0.39(+2.77%)
May 08, 2008	14.60	15.14	14.18	14.18	6,101	-0.47(-3.23%)
May 07, 2008	14.16	14.71	14.16	14.66	10,959	+0.77(+5.53%)
May 06, 2008	14.00	14.67	13.61	13.89	11,775	-0.70(-4.78%)
May 05, 2008	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
May 02, 2008	14.69	14.70	14.58	14.59	1,673	+0.45(+3.16%)
May 01, 2008	14.15	14.53	14.00	14.14	25,749	-0.26(-1.82%)
Apr 30, 2008	14.60	14.60	14.17	14.40	1,449	+0.03(+0.24%)
Apr 29, 2008	14.21	14.58	14.13	14.37	2,264	-0.07(-0.49%)
Apr 28, 2008	14.70	14.70	14.44	14.44	367	+0.17(+1.22%)
Apr 25, 2008	14.14	14.71	14.12	14.27	8,037	+0.14(+1.00%)
Apr 24, 2008	14.23	14.24	14.12	14.12	2,136	-0.02(-0.12%)
Apr 23, 2008	14.39	14.39	14.06	14.14	5,740	-0.49(-3.35%)
Apr 22, 2008	14.70	15.42	14.33	14.63	4,828	-0.07(-0.44%)
Apr 21, 2008	14.32	14.82	14.32	14.70	2,767	+0.51(+3.59%)
Apr 18, 2008	14.21	14.29	14.19	14.19	2,024	-0.10(-0.70%)
Apr 17, 2008	14.24	14.66	14.06	14.29	12,219	-0.26(-1.76%)
Apr 16, 2008	14.64	14.64	14.30	14.54	6,055	+0.08(+0.53%)
Apr 15, 2008	14.77	14.77	14.05	14.47	1,835	-0.16(-1.08%)
Apr 14, 2008	14.50	14.82	14.50	14.63	1,926	+0.54(+3.83%)
Apr 11, 2008	14.04	14.49	14.00	14.09	5,020	+0.23(+1.65%)
Apr 10, 2008	13.86	13.86	13.86	13.86	367	+0.16(+1.19%)
Apr 09, 2008	14.17	14.26	13.12	13.69	33,739	-0.48(-3.38%)
Apr 08, 2008	14.53	14.53	14.15	14.17	6,154	+0.03(+0.23%)
Apr 07, 2008	14.76	14.76	14.05	14.14	12,111	-0.35(-2.41%)
Apr 04, 2008	14.30	14.80	14.17	14.49	5,261	-0.03(-0.19%)
Apr 03, 2008	15.67	15.67	14.21	14.52	5,439	-1.29(-8.14%)
Apr 02, 2008	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Apr 01, 2008	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Mar 31, 2008	16.58	16.58	15.80	15.80	2,363	-0.05(-0.34%)
Mar 28, 2008	16.06	16.06	15.82	15.86	917	-0.21(-1.29%)
Mar 27, 2008	16.35	16.81	16.06	16.06	6,780	-0.28(-1.73%)
Mar 26, 2008	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Mar 25, 2008	16.34	16.35	16.34	16.35	28,407	+0.00(+0.00%)
Mar 24, 2008	16.32	17.03	15.81	16.35	6,991	+0.38(+2.39%)
Mar 21, 2008	16.08	16.08	15.88	15.97	2,813	+0.00(+0.00%)
Mar 20, 2008	16.08	16.08	15.88	15.97	2,813	-0.10(-0.64%)
Mar 19, 2008	15.49	16.07	15.49	16.07	917	-0.25(-1.50%)
Mar 18, 2008	16.28	16.32	15.26	16.32	3,000	+0.25(+1.53%)
Mar 17, 2008	15.09	16.07	15.09	16.07	550	-0.25(-1.50%)
Mar 14, 2008	16.29	16.32	15.89	16.32	2,323	+0.24(+1.49%)
Mar 13, 2008	16.18	16.18	15.45	16.08	4,328	-0.46(-2.80%)
Mar 12, 2008	16.54	16.54	16.54	16.54	367	-0.41(-2.41%)
Mar 11, 2008	16.51	16.95	16.51	16.95	550	+0.44(+2.64%)
Mar 10, 2008	16.89	16.89	16.51	16.51	1,651	-0.40(-2.35%)
Mar 07, 2008	16.91	16.91	16.91	16.91	0	+0.00(+0.00%)
Mar 06, 2008	16.27	17.27	16.27	16.91	2,844	-0.06(-0.35%)
Mar 05, 2008	16.60	17.20	16.59	16.97	1,592	-0.23(-1.36%)
Mar 04, 2008	16.58	17.41	16.58	17.20	3,207	+0.28(+1.64%)
Mar 03, 2008	17.38	17.40	16.27	16.93	8,439	+0.14(+0.84%)
Feb 29, 2008	16.46	18.22	16.45	16.78	7,024	-0.97(-5.46%)
Feb 28, 2008	16.46	18.14	16.46	17.75	2,202	+0.56(+3.24%)
Feb 27, 2008	17.44	17.91	17.01	17.20	3,277	-0.24(-1.36%)
Feb 26, 2008	17.34	17.43	17.22	17.43	2,018	+0.54(+3.19%)
Feb 25, 2008	16.55	17.45	16.43	16.89	5,029	+0.17(+1.04%)
Feb 22, 2008	17.10	17.23	16.72	16.72	5,413	-0.73(-4.18%)
Feb 21, 2008	17.39	17.45	17.30	17.45	5,863	+0.52(+3.06%)
Feb 20, 2008	17.84	17.84	16.76	16.93	2,752	-0.35(-2.05%)
Feb 19, 2008	18.18	18.18	17.29	17.29	4,044	-0.21(-1.18%)
Feb 18, 2008	17.32	17.59	17.32	17.49	1,835	+0.00(+0.00%)
Feb 15, 2008	17.32	17.59	17.32	17.49	1,835	+0.17(+1.01%)
Feb 14, 2008	18.25	18.25	17.03	17.32	3,908	-0.62(-3.43%)
Feb 13, 2008	17.67	18.26	17.63	17.93	6,718	-0.05(-0.27%)
Feb 12, 2008	18.50	18.50	17.75	17.98	5,138	+0.14(+0.76%)
Feb 11, 2008	17.57	17.88	17.43	17.85	8,461	-0.52(-2.82%)
Feb 08, 2008	18.53	18.53	18.35	18.36	5,872	-0.04(-0.21%)
Feb 07, 2008	17.93	18.41	17.93	18.40	781	+0.35(+1.93%)
Feb 06, 2008	18.12	18.12	17.98	18.05	3,303	+0.26(+1.47%)
Feb 05, 2008	17.79	17.81	17.79	17.79	3,303	-0.31(-1.69%)
Feb 04, 2008	18.85	18.85	17.81	18.10	8,413	-0.44(-2.35%)
Feb 01, 2008	17.43	18.60	17.43	18.53	13,032	+1.25(+7.22%)
Jan 31, 2008	15.98	17.44	15.98	17.29	5,321	+0.75(+4.55%)
Jan 30, 2008	16.74	17.07	16.51	16.53	3,270	-0.26(-1.53%)
Jan 29, 2008	16.76	17.43	16.52	16.79	3,435	+0.04(+0.23%)
Jan 28, 2008	16.95	17.00	16.40	16.75	11,353	-0.23(-1.35%)
Jan 25, 2008	16.72	17.03	16.62	16.98	8,804	+0.18(+1.07%)
Jan 24, 2008	17.44	17.44	16.24	16.80	12,456	-0.64(-3.66%)
Jan 23, 2008	15.65	17.44	14.72	17.44	14,508	+0.41(+2.40%)
Jan 22, 2008	16.41	17.43	15.80	17.03	13,041	-0.41(-2.34%)
Jan 21, 2008	17.32	17.44	16.35	17.44	4,587	+0.00(+0.00%)
Jan 18, 2008	17.32	17.44	16.35	17.44	4,587	+0.31(+1.78%)
Jan 17, 2008	17.19	17.39	16.94	17.13	3,853	-0.31(-1.75%)
Jan 16, 2008	18.06	18.06	17.26	17.44	18,378	+0.13(+0.72%)
Jan 15, 2008	17.61	17.71	17.12	17.31	8,632	-0.67(-3.73%)
Jan 14, 2008	18.26	18.26	17.62	17.98	1,833	-0.23(-1.29%)
Jan 11, 2008	18.02	18.31	17.72	18.22	9,725	+0.40(+2.23%)
Jan 10, 2008	18.08	18.14	17.44	17.82	53,230	-0.26(-1.42%)
Jan 09, 2008	17.97	18.53	17.61	18.08	15,849	+0.26(+1.47%)
Jan 08, 2008	18.91	18.96	17.54	17.81	199,124	-1.42(-7.37%)
Jan 07, 2008	19.41	19.41	18.52	19.23	29,854	-0.28(-1.45%)
Jan 04, 2008	19.81	19.81	19.27	19.51	8,166	-0.29(-1.46%)
Jan 03, 2008	20.16	20.29	19.61	19.80	11,298	-0.53(-2.63%)
Jan 02, 2008	20.45	20.53	19.63	20.34	8,896	+0.28(+1.39%)
Jan 01, 2008	20.21	20.53	19.82	20.06	17,141	+0.00(+0.00%)
Dec 31, 2007	20.21	20.53	19.82	20.06	17,141	-0.08(-0.38%)
Dec 28, 2007	20.00	20.14	20.00	20.14	3,103	+0.11(+0.54%)
Dec 27, 2007	19.94	20.03	19.94	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.67	20.21	19.60	20.11	9,872	+0.44(+2.24%)
Dec 24, 2007	19.67	19.67	19.67	19.67	3,649	+0.31(+1.60%)
Dec 21, 2007	18.67	19.67	18.57	19.36	14,555	+0.38(+2.01%)
Dec 20, 2007	19.70	19.70	18.81	18.98	18,172	-0.34(-1.75%)
Dec 19, 2007	20.16	20.16	19.24	19.32	132,014	-0.30(-1.53%)
Dec 18, 2007	19.62	19.89	19.56	19.62	10,177	+0.19(+0.95%)
Dec 17, 2007	19.11	19.51	19.11	19.43	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.08	19.09	2,569	-0.24(-1.24%)
Dec 13, 2007	19.29	19.33	19.21	19.33	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.43	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.39	19.39	19.35	19.35	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.67	19.48	19.48	3,853	-0.01(-0.03%)
Dec 07, 2007	19.67	19.78	19.49	19.49	4,692	-0.31(-1.54%)
Dec 06, 2007	20.00	20.00	19.75	19.79	19,451	-0.05(-0.27%)
Dec 05, 2007	19.64	19.98	19.64	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	19.99	19.62	19.93	2,385	-0.11(-0.57%)
Dec 03, 2007	19.51	20.05	19.51	20.05	550	-0.01(-0.03%)
Nov 30, 2007	20.05	20.05	20.05	20.05	917	+0.00(+0.00%)
Nov 29, 2007	19.89	20.05	19.89	20.05	2,018	+0.29(+1.49%)
Nov 28, 2007	20.14	20.14	19.49	19.76	1,835	-0.18(-0.90%)
Nov 27, 2007	20.21	20.21	19.70	19.94	3,484	-0.11(-0.54%)
Nov 26, 2007	20.06	20.21	19.66	20.05	3,486	+0.04(+0.22%)
Nov 23, 2007	19.81	20.03	19.81	20.00	2,569	+0.17(+0.88%)
Nov 21, 2007	19.88	19.89	19.66	19.83	3,433	+0.08(+0.39%)
Nov 20, 2007	19.75	19.84	19.73	19.75	2,569	+0.00(+0.00%)
Nov 19, 2007	20.02	20.02	19.65	19.75	5,508	+0.04(+0.19%)
Nov 16, 2007	19.70	20.05	19.64	19.72	4,037	+0.38(+1.94%)
Nov 15, 2007	19.34	19.34	19.34	19.34	183	+0.58(+3.11%)
Nov 14, 2007	18.87	19.01	18.76	18.76	2,936	-0.30(-1.57%)
Nov 13, 2007	19.24	19.24	18.94	19.06	4,747	-0.29(-1.49%)
Nov 12, 2007	19.57	19.79	19.35	19.35	4,659	-0.63(-3.16%)
Nov 09, 2007	19.53	19.98	19.53	19.98	4,378	+0.63(+3.24%)
Nov 08, 2007	19.21	19.36	19.21	19.35	2,202	+0.01(+0.03%)
Nov 07, 2007	19.38	19.38	19.34	19.35	3,523	-0.16(-0.84%)
Nov 06, 2007	20.15	20.15	19.49	19.51	10,918	-0.59(-2.93%)
Nov 05, 2007	19.61	20.10	19.61	20.10	1,392	+0.51(+2.59%)
Nov 02, 2007	20.16	20.16	19.59	19.59	4,973	-0.56(-2.79%)
Nov 01, 2007	20.15	20.15	20.15	20.15	183	+0.13(+0.67%)
Oct 31, 2007	19.62	20.16	19.62	20.02	3,804	-0.14(-0.72%)
Oct 30, 2007	19.74	20.16	19.74	20.16	4,037	+0.76(+3.93%)
Oct 29, 2007	19.53	19.53	19.21	19.40	12,001	-0.15(-0.75%)
Oct 26, 2007	19.88	19.88	19.21	19.55	11,926	-0.07(-0.36%)
Oct 25, 2007	19.81	19.81	19.62	19.62	3,009	-0.38(-1.91%)
Oct 24, 2007	19.75	20.16	19.75	20.00	8,349	+0.25(+1.24%)
Oct 23, 2007	19.75	19.75	19.64	19.75	6,510	+0.14(+0.69%)
Oct 22, 2007	19.54	19.69	19.43	19.62	3,119	-0.13(-0.64%)
Oct 19, 2007	19.63	19.74	19.53	19.74	1,835	-0.03(-0.17%)
Oct 18, 2007	19.32	19.88	19.32	19.78	3,853	-0.11(-0.55%)
Oct 17, 2007	19.66	20.05	19.66	19.88	3,082	+0.30(+1.53%)
Oct 16, 2007	19.54	19.74	19.54	19.58	4,569	-0.36(-1.80%)
Oct 15, 2007	19.05	19.94	19.05	19.94	3,675	+0.36(+1.84%)
Oct 12, 2007	19.58	19.76	19.58	19.58	1,468	-0.09(-0.44%)
Oct 11, 2007	19.79	19.79	19.67	19.67	1,468	+0.17(+0.89%)
Oct 10, 2007	19.56	19.62	19.44	19.50	4,037	+0.04(+0.22%)
Oct 09, 2007	19.68	19.74	19.45	19.45	1,715	-0.31(-1.57%)
Oct 08, 2007	19.07	19.76	19.07	19.76	2,018	+0.69(+3.63%)
Oct 05, 2007	19.04	19.07	19.04	19.07	1,106	+0.27(+1.45%)
Oct 04, 2007	19.04	19.15	18.77	18.80	20,791	-0.25(-1.29%)
Oct 03, 2007	18.60	19.05	18.56	19.05	5,352	+0.05(+0.26%)
Oct 02, 2007	18.51	19.15	18.51	19.00	6,663	-0.35(-1.80%)
Oct 01, 2007	20.16	20.16	19.26	19.35	12,564	-0.73(-3.62%)
Sep 28, 2007	19.81	20.07	19.80	20.07	1,468	+0.30(+1.50%)
Sep 27, 2007	19.99	19.99	19.78	19.78	2,202	-0.09(-0.44%)
Sep 26, 2007	19.74	19.93	19.72	19.86	6,606	-0.10(-0.52%)
Sep 25, 2007	20.15	20.15	19.67	19.97	4,222	-0.08(-0.41%)
Sep 24, 2007	20.03	20.14	19.99	20.05	3,119	+0.29(+1.46%)
Sep 21, 2007	20.05	20.05	19.55	19.76	32,682	-0.13(-0.66%)
Sep 20, 2007	20.19	20.19	19.87	19.89	4,128	-0.27(-1.35%)
Sep 19, 2007	20.16	20.16	19.81	20.16	4,312	-0.03(-0.13%)
Sep 18, 2007	19.99	20.19	19.99	20.19	8,813	+0.08(+0.41%)
Sep 17, 2007	20.14	20.16	19.63	20.11	9,909	+0.19(+0.93%)
Sep 14, 2007	19.94	19.94	19.86	19.92	5,752	+0.07(+0.33%)
Sep 13, 2007	19.73	19.87	19.73	19.86	917	-0.01(-0.03%)
Sep 12, 2007	19.86	19.86	19.76	19.86	5,138	+0.01(+0.03%)
Sep 11, 2007	19.92	19.92	19.49	19.86	10,276	-0.22(-1.11%)
Sep 10, 2007	20.07	20.08	19.99	20.08	1,833	+0.03(+0.16%)
Sep 07, 2007	20.05	20.05	20.05	20.05	3,921	-0.01(-0.03%)
Sep 06, 2007	20.16	20.21	20.05	20.05	10,368	-0.05(-0.27%)
Sep 05, 2007	19.93	20.16	19.93	20.11	6,055	+0.08(+0.41%)
Sep 04, 2007	19.87	20.03	19.87	20.03	5,872	-0.11(-0.54%)
Aug 31, 2007	19.67	20.14	19.67	20.14	12,651	+0.38(+1.93%)
Aug 30, 2007	19.86	19.86	19.48	19.75	4,688	-0.19(-0.96%)
Aug 29, 2007	19.97	19.97	19.63	19.94	9,573	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.53	20.11	8,074	+0.01(+0.03%)
Aug 27, 2007	19.92	20.11	19.92	20.10	4,037	+0.43(+2.19%)
Aug 24, 2007	19.75	19.75	19.37	19.67	22,909	-0.13(-0.66%)
Aug 23, 2007	19.89	19.93	19.73	19.80	20,292	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.88	19.88	3,670	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.88	19.96	2,385	-0.14(-0.71%)
Aug 20, 2007	19.88	20.15	19.64	20.10	10,092	+0.09(+0.44%)
Aug 17, 2007	20.27	20.27	19.59	20.01	53,477	-0.15(-0.76%)
Aug 16, 2007	19.81	20.27	19.68	20.16	27,318	+0.06(+0.30%)
Aug 15, 2007	19.22	20.24	19.22	20.10	27,904	-0.09(-0.43%)
Aug 14, 2007	20.29	20.36	19.89	20.19	28,223	+0.30(+1.51%)
Aug 13, 2007	19.91	20.42	19.89	19.89	21,909	-0.20(-1.00%)
Aug 10, 2007	20.27	20.27	19.61	20.09	17,249	-0.07(-0.32%)
Aug 09, 2007	20.43	20.43	19.97	20.16	6,973	-0.09(-0.43%)
Aug 08, 2007	19.89	20.43	19.21	20.24	56,263	-0.14(-0.67%)
Aug 07, 2007	19.74	20.38	19.74	20.38	3,853	+0.44(+2.21%)
Aug 06, 2007	20.30	20.62	19.85	19.94	13,946	-0.17(-0.87%)
Aug 03, 2007	20.14	20.32	19.85	20.11	12,206	-0.14(-0.70%)
Aug 02, 2007	20.10	20.32	19.77	20.26	61,845	+0.09(+0.46%)