Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.82	18.30	16.01	17.70	20,287	+1.00(+5.98%)
Mar 30, 2005	17.24	17.24	16.22	16.70	17,664	-0.48(-2.79%)
Mar 29, 2005	17.48	17.50	16.96	17.18	4,822	-0.05(-0.28%)
Mar 28, 2005	17.24	17.52	16.80	17.23	12,667	+0.00(+0.00%)
Mar 24, 2005	17.17	17.52	16.90	17.23	33,258	+0.63(+3.79%)
Mar 23, 2005	16.69	17.19	16.10	16.60	60,995	-0.20(-1.19%)
Mar 22, 2005	16.79	16.90	16.68	16.80	70,898	-0.11(-0.64%)
Mar 21, 2005	18.84	18.84	16.15	16.90	95,739	+0.96(+6.05%)
Mar 18, 2005	17.50	18.30	15.86	15.94	99,983	-1.43(-8.21%)
Mar 17, 2005	18.30	18.47	17.37	17.37	14,248	-0.67(-3.73%)
Mar 16, 2005	17.93	18.68	17.93	18.04	34,916	-0.21(-1.15%)
Mar 15, 2005	18.39	19.08	18.19	18.25	27,432	-0.62(-3.31%)
Mar 14, 2005	19.33	19.64	18.49	18.87	32,104	-0.91(-4.60%)
Mar 11, 2005	19.70	19.83	19.50	19.78	9,162	-0.13(-0.68%)
Mar 10, 2005	20.27	20.28	19.92	19.92	22,875	-0.33(-1.62%)
Mar 09, 2005	20.37	20.40	20.21	20.25	25,719	-0.13(-0.66%)
Mar 08, 2005	20.46	20.48	20.32	20.38	62,247	-0.03(-0.13%)
Mar 07, 2005	20.19	20.43	20.19	20.41	5,972	+0.17(+0.82%)
Mar 04, 2005	20.34	20.34	20.19	20.24	2,600	+0.01(+0.03%)
Mar 03, 2005	20.51	20.51	20.06	20.23	4,172	-0.27(-1.32%)
Mar 02, 2005	20.21	20.67	20.21	20.51	15,385	+0.11(+0.56%)