Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.550	4.550	4.550	4.550	6,132	-0.35(-7.12%)
Nov 26, 2008	5.313	5.449	4.899	4.899	23,011	-0.33(-6.35%)
Nov 25, 2008	5.389	5.586	5.231	5.231	28,915	-0.16(-2.93%)
Nov 24, 2008	4.795	5.449	4.681	5.389	166,124	+0.63(+13.29%)
Nov 21, 2008	4.763	4.763	4.316	4.757	10,913	-0.16(-3.32%)
Nov 20, 2008	4.915	4.926	4.904	4.921	1,835	-0.53(-9.70%)
Nov 19, 2008	5.994	5.994	5.286	5.449	13,394	-0.52(-8.68%)
Nov 18, 2008	5.962	5.967	5.395	5.967	18,015	+0.52(+9.50%)
Nov 17, 2008	5.831	5.831	5.423	5.449	2,249	-0.28(-4.94%)
Nov 14, 2008	5.858	5.858	5.733	5.733	7,156	-0.26(-4.28%)
Nov 13, 2008	5.858	5.994	5.449	5.989	17,343	+0.06(+1.01%)
Nov 12, 2008	5.869	6.158	5.449	5.929	15,154	-0.60(-9.18%)
Nov 11, 2008	6.948	6.948	6.398	6.528	4,771	-0.49(-6.99%)
Nov 10, 2008	6.648	7.019	6.648	7.019	550	+0.41(+6.18%)
Nov 07, 2008	6.539	6.610	6.539	6.610	9,358	+0.07(+1.08%)
Nov 06, 2008	6.643	6.643	6.523	6.539	10,230	-0.08(-1.23%)
Nov 05, 2008	7.084	7.084	6.621	6.621	49,545	-0.19(-2.80%)
Nov 04, 2008	7.084	7.259	6.812	6.812	11,720	-0.27(-3.85%)
Nov 03, 2008	6.817	7.084	6.670	7.084	9,276	+0.26(+3.75%)
Oct 31, 2008	6.534	6.828	6.430	6.828	125,963	+0.40(+6.19%)
Oct 30, 2008	6.817	6.893	6.430	6.430	18,110	-0.46(-6.72%)
Oct 29, 2008	7.629	7.629	6.648	6.893	6,127	-0.08(-1.21%)
Oct 28, 2008	7.139	7.139	6.978	6.978	10,087	-0.13(-1.80%)
Oct 27, 2008	7.629	7.629	6.681	7.106	16,196	-0.52(-6.86%)
Oct 24, 2008	8.120	8.120	7.629	7.629	7,340	-0.73(-8.73%)
Oct 23, 2008	8.354	8.359	8.354	8.359	917	+0.21(+2.54%)
Oct 22, 2008	8.416	8.419	8.152	8.152	2,763	-0.48(-5.62%)
Oct 21, 2008	8.664	8.670	8.419	8.637	14,763	-0.08(-0.88%)
Oct 20, 2008	8.719	8.719	8.675	8.713	3,771	+0.07(+0.76%)
Oct 17, 2008	8.249	8.648	8.021	8.648	4,659	+0.41(+5.03%)
Oct 16, 2008	8.555	8.555	7.961	8.234	4,824	-0.22(-2.58%)
Oct 15, 2008	8.664	8.692	8.452	8.452	1,776	-0.10(-1.21%)
Oct 14, 2008	8.719	8.719	8.457	8.555	5,940	+0.10(+1.23%)
Oct 13, 2008	8.675	8.719	8.392	8.452	10,927	-0.23(-2.70%)
Oct 10, 2008	8.501	8.686	8.011	8.686	2,838	-0.01(-0.13%)
Oct 09, 2008	8.713	8.713	8.032	8.697	2,569	+0.52(+6.40%)
Oct 08, 2008	8.310	8.583	8.174	8.174	1,379	-0.27(-3.23%)
Oct 07, 2008	8.403	8.446	8.201	8.446	4,837	-0.03(-0.32%)
Oct 06, 2008	8.354	8.474	8.338	8.474	4,791	+0.07(+0.78%)
Oct 03, 2008	8.588	8.588	8.359	8.408	4,413	+0.07(+0.85%)
Oct 02, 2008	8.310	8.599	8.256	8.338	6,198	+0.16(+2.00%)
Oct 01, 2008	8.735	8.773	8.174	8.174	23,555	-0.57(-6.48%)
Sep 30, 2008	9.318	9.318	8.741	8.741	19,288	-0.54(-5.81%)
Sep 29, 2008	9.509	9.809	9.280	9.280	14,194	-0.54(-5.55%)
Sep 26, 2008	9.749	9.993	9.743	9.825	5,059	-0.22(-2.14%)
Sep 25, 2008	10.08	10.08	9.850	10.04	7,707	-0.02(-0.19%)
Sep 24, 2008	10.25	10.59	9.945	10.06	40,944	-0.29(-2.84%)
Sep 23, 2008	10.34	10.35	10.33	10.35	1,735	+0.26(+2.54%)
Sep 22, 2008	10.10	10.10	10.10	10.10	183	-0.16(-1.59%)
Sep 19, 2008	10.35	10.35	10.14	10.26	5,422	+0.14(+1.40%)
Sep 18, 2008	10.35	10.43	10.08	10.12	121,366	-0.71(-6.56%)
Sep 17, 2008	10.93	10.93	10.29	10.83	11,698	-0.48(-4.22%)
Sep 16, 2008	11.53	11.72	11.22	11.31	5,688	-0.16(-1.43%)
Sep 15, 2008	11.50	11.51	11.47	11.47	2,202	-0.26(-2.23%)
Sep 12, 2008	11.73	11.74	11.73	11.73	2,205	+0.01(+0.09%)
Sep 11, 2008	11.72	11.72	11.72	11.72	183	-0.32(-2.63%)
Sep 10, 2008	12.25	12.26	11.88	12.04	2,068	-0.04(-0.37%)
Sep 09, 2008	11.60	12.13	11.59	12.08	917	+0.58(+5.08%)
Sep 08, 2008	11.47	11.59	11.47	11.50	917	-0.22(-1.86%)
Sep 05, 2008	11.83	11.83	11.72	11.72	15,807	-0.65(-5.29%)
Sep 04, 2008	12.03	12.37	11.72	12.37	1,651	-0.02(-0.13%)
Sep 03, 2008	12.37	12.39	12.37	12.39	367	+0.38(+3.15%)
Sep 02, 2008	12.50	12.50	12.01	12.01	367	-0.55(-4.40%)
Aug 29, 2008	12.53	12.56	12.53	12.56	550	+0.45(+3.67%)
Aug 28, 2008	13.00	13.00	11.77	12.12	1,284	-0.63(-4.95%)
Aug 27, 2008	12.75	12.75	12.75	12.75	183	+1.03(+8.79%)
Aug 26, 2008	11.48	11.72	11.48	11.72	5,846	-0.26(-2.18%)
Aug 25, 2008	11.72	11.98	11.72	11.98	367	+0.01(+0.09%)
Aug 22, 2008	11.64	11.97	11.64	11.97	734	-0.28(-2.31%)
Aug 20, 2008	11.33	12.25	12.25	12.25	734	+0.94(+8.29%)
Aug 19, 2008	11.59	11.60	11.31	11.31	734	-1.23(-9.84%)
Aug 18, 2008	12.55	12.55	12.55	12.55	183	+0.37(+3.07%)
Aug 15, 2008	12.10	12.41	11.59	12.17	1,934	+0.13(+1.09%)
Aug 14, 2008	12.21	12.21	11.67	12.04	3,521	-0.10(-0.83%)
Aug 13, 2008	12.14	12.14	12.14	12.14	0	+0.00(+0.00%)
Aug 12, 2008	12.31	12.31	12.14	12.14	1,031	-0.38(-3.02%)
Aug 11, 2008	12.52	12.52	12.52	12.52	183	+0.10(+0.79%)
Aug 08, 2008	12.42	12.42	12.42	12.42	734	+0.20(+1.65%)
Aug 07, 2008	12.58	12.58	12.22	12.22	2,468	-0.05(-0.44%)
Aug 06, 2008	12.46	12.46	12.28	12.28	367	+0.54(+4.60%)
Aug 05, 2008	10.73	11.74	10.73	11.74	8,929	+1.28(+12.19%)
Aug 04, 2008	10.51	10.52	10.35	10.46	15,359	+0.11(+1.05%)
Aug 01, 2008	10.37	10.68	10.35	10.35	95,011	-0.02(-0.16%)
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%)