Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.66	20.60	19.34	20.42	15,027	+0.62(+3.13%)
Feb 25, 2005	19.66	19.98	19.39	19.80	286,631	+0.15(+0.74%)
Feb 24, 2005	19.79	19.79	18.86	19.66	9,563	-0.20(-1.00%)
Feb 23, 2005	18.31	20.01	18.31	19.85	8,728	-0.07(-0.35%)
Feb 22, 2005	20.14	20.15	19.81	19.92	11,884	-0.42(-2.06%)
Feb 18, 2005	20.49	20.60	18.58	20.34	52,182	-0.36(-1.72%)
Feb 17, 2005	19.92	21.11	17.85	20.70	61,409	+0.72(+3.61%)
Feb 16, 2005	20.06	20.50	19.95	19.98	6,351	-0.33(-1.62%)
Feb 15, 2005	20.04	21.00	19.57	20.31	32,070	-0.08(-0.39%)
Feb 14, 2005	23.15	23.41	20.14	20.39	130,860	-2.16(-9.58%)
Feb 11, 2005	22.07	22.63	22.06	22.55	36,557	+0.47(+2.12%)
Feb 10, 2005	22.31	22.31	21.84	22.08	17,162	-0.18(-0.80%)
Feb 09, 2005	22.19	22.35	22.19	22.26	4,525	-0.09(-0.39%)
Feb 08, 2005	22.35	22.56	22.08	22.34	7,875	+0.08(+0.34%)
Feb 07, 2005	21.86	22.53	21.86	22.27	20,620	-0.08(-0.34%)
Feb 04, 2005	22.35	22.35	22.08	22.34	10,923	+0.26(+1.20%)
Feb 03, 2005	23.10	23.10	21.52	22.08	27,821	-0.47(-2.10%)
Feb 02, 2005	22.41	23.39	22.41	22.55	33,764	+0.20(+0.92%)