Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.81	22.34	21.54	21.86	25,530	+0.22(+1.00%)
Jan 28, 2005	21.54	22.35	21.13	21.65	26,254	-0.23(-1.06%)
Jan 27, 2005	21.54	22.30	21.35	21.88	27,435	+0.34(+1.58%)
Jan 26, 2005	20.61	21.68	20.52	21.54	70,999	+0.89(+4.29%)
Jan 25, 2005	20.70	20.87	20.52	20.65	18,096	-0.02(-0.10%)
Jan 24, 2005	20.73	20.86	20.67	20.67	6,313	-0.03(-0.16%)
Jan 21, 2005	20.33	20.72	20.33	20.71	5,077	+0.13(+0.63%)
Jan 20, 2005	20.46	20.73	20.33	20.58	16,713	-0.13(-0.62%)
Jan 19, 2005	21.00	21.00	20.46	20.71	3,806	+0.21(+1.02%)
Jan 18, 2005	20.52	20.84	20.46	20.50	8,065	-0.13(-0.62%)
Jan 14, 2005	20.73	20.73	20.41	20.62	2,228	-0.09(-0.44%)
Jan 13, 2005	20.62	20.73	20.46	20.72	9,576	+0.00(+0.00%)
Jan 12, 2005	20.60	20.81	20.41	20.72	10,989	+0.14(+0.66%)
Jan 11, 2005	21.00	21.00	20.11	20.58	43,045	-0.37(-1.76%)
Jan 10, 2005	20.46	21.12	20.46	20.95	14,607	+0.59(+2.91%)
Jan 07, 2005	20.11	20.41	20.11	20.36	9,390	+0.03(+0.13%)
Jan 06, 2005	18.53	20.46	18.53	20.33	8,828	-0.13(-0.66%)
Jan 05, 2005	20.19	20.46	20.11	20.46	11,203	+0.03(+0.13%)
Jan 04, 2005	20.17	21.01	20.17	20.44	34,754	-0.03(-0.13%)