Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.90	20.85	19.58	20.67	14,844	+0.63(+3.13%)
Feb 25, 2005	19.90	20.22	19.62	20.04	283,145	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.09	19.90	9,447	-0.20(-1.00%)
Feb 23, 2005	18.54	20.26	18.54	20.10	8,621	-0.07(-0.35%)
Feb 22, 2005	20.39	20.39	20.05	20.17	11,740	-0.43(-2.06%)
Feb 18, 2005	20.74	20.86	18.81	20.59	51,547	-0.36(-1.72%)
Feb 17, 2005	20.17	21.37	18.07	20.95	60,662	+0.73(+3.61%)
Feb 16, 2005	20.31	20.75	20.20	20.22	6,273	-0.33(-1.62%)
Feb 15, 2005	20.28	21.26	19.82	20.56	31,680	-0.08(-0.39%)
Feb 14, 2005	23.43	23.70	20.39	20.64	129,269	-2.19(-9.58%)
Feb 11, 2005	22.34	22.91	22.33	22.82	36,112	+0.47(+2.12%)
Feb 10, 2005	22.59	22.59	22.11	22.35	16,953	-0.18(-0.80%)
Feb 09, 2005	22.46	22.62	22.46	22.53	4,470	-0.09(-0.39%)
Feb 08, 2005	22.62	22.84	22.35	22.62	7,779	+0.08(+0.34%)
Feb 07, 2005	22.13	22.81	22.13	22.54	20,369	-0.08(-0.34%)
Feb 04, 2005	22.62	22.62	22.35	22.62	10,790	+0.27(+1.20%)
Feb 03, 2005	23.38	23.38	21.78	22.35	27,483	-0.48(-2.10%)
Feb 02, 2005	22.69	23.68	22.69	22.83	33,353	+0.21(+0.92%)