Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.03	18.53	16.21	17.92	20,040	+1.01(+5.98%)
Mar 30, 2005	17.45	17.45	16.42	16.90	17,449	-0.48(-2.79%)
Mar 29, 2005	17.70	17.71	17.17	17.39	4,763	-0.05(-0.28%)
Mar 28, 2005	17.45	17.74	17.00	17.44	12,513	+0.00(+0.00%)
Mar 24, 2005	17.38	17.74	17.11	17.44	32,853	+0.64(+3.80%)
Mar 23, 2005	16.89	17.40	16.29	16.80	60,253	-0.20(-1.19%)
Mar 22, 2005	17.00	17.11	16.88	17.00	70,035	-0.11(-0.64%)
Mar 21, 2005	19.07	19.07	16.35	17.11	94,574	+0.98(+6.05%)
Mar 18, 2005	17.71	18.52	16.06	16.14	98,767	-1.44(-8.21%)
Mar 17, 2005	18.52	18.70	17.58	17.58	14,075	-0.68(-3.73%)
Mar 16, 2005	18.15	18.91	18.15	18.26	34,492	-0.21(-1.15%)
Mar 15, 2005	18.61	19.32	18.42	18.47	27,098	-0.63(-3.31%)
Mar 14, 2005	19.56	19.88	18.72	19.11	31,713	-0.92(-4.60%)
Mar 11, 2005	19.94	20.07	19.74	20.03	9,050	-0.14(-0.68%)
Mar 10, 2005	20.52	20.53	20.16	20.16	22,597	-0.33(-1.62%)
Mar 09, 2005	20.63	20.65	20.46	20.50	25,406	-0.14(-0.66%)
Mar 08, 2005	20.71	20.73	20.57	20.63	61,489	-0.03(-0.13%)
Mar 07, 2005	20.43	20.68	20.43	20.66	5,899	+0.17(+0.82%)
Mar 04, 2005	20.59	20.59	20.43	20.49	2,569	+0.01(+0.03%)
Mar 03, 2005	20.77	20.77	20.30	20.48	4,121	-0.27(-1.32%)
Mar 02, 2005	20.46	20.92	20.46	20.76	15,198	+0.12(+0.56%)
Mar 01, 2005	20.46	20.70	20.17	20.64	6,615	-0.02(-0.11%)
Feb 28, 2005	19.89	20.84	19.57	20.66	14,849	+0.63(+3.13%)
Feb 25, 2005	19.89	20.22	19.62	20.04	283,245	+0.15(+0.74%)
Feb 24, 2005	20.03	20.03	19.08	19.89	9,450	-0.20(-1.00%)
Feb 23, 2005	18.53	20.25	18.53	20.09	8,624	-0.07(-0.35%)
Feb 22, 2005	20.38	20.39	20.04	20.16	11,744	-0.42(-2.06%)
Feb 18, 2005	20.73	20.85	18.80	20.59	51,565	-0.36(-1.72%)
Feb 17, 2005	20.16	21.36	18.06	20.95	60,684	+0.73(+3.61%)
Feb 16, 2005	20.30	20.75	20.19	20.22	6,275	-0.33(-1.62%)
Feb 15, 2005	20.28	21.25	19.81	20.55	31,691	-0.08(-0.39%)
Feb 14, 2005	23.43	23.69	20.38	20.63	129,314	-2.19(-9.58%)
Feb 11, 2005	22.34	22.90	22.32	22.82	36,125	+0.47(+2.12%)
Feb 10, 2005	22.58	22.58	22.10	22.34	16,959	-0.18(-0.80%)
Feb 09, 2005	22.45	22.61	22.45	22.52	4,472	-0.09(-0.39%)
Feb 08, 2005	22.61	22.83	22.34	22.61	7,782	+0.08(+0.34%)
Feb 07, 2005	22.12	22.80	22.12	22.53	20,376	-0.08(-0.34%)
Feb 04, 2005	22.61	22.61	22.34	22.61	10,793	+0.27(+1.20%)
Feb 03, 2005	23.37	23.37	21.78	22.34	27,493	-0.48(-2.10%)
Feb 02, 2005	22.68	23.67	22.68	22.82	33,365	+0.21(+0.92%)
Feb 01, 2005	22.58	22.75	22.56	22.61	5,956	+0.49(+2.22%)
Jan 31, 2005	22.07	22.60	21.80	22.12	25,228	+0.22(+0.99%)
Jan 28, 2005	21.80	22.61	21.38	21.91	25,944	-0.23(-1.06%)
Jan 27, 2005	21.80	22.57	21.60	22.14	27,111	+0.34(+1.57%)
Jan 26, 2005	20.86	21.94	20.76	21.80	70,160	+0.90(+4.29%)
Jan 25, 2005	20.95	21.12	20.77	20.90	17,882	-0.02(-0.10%)
Jan 24, 2005	20.98	21.11	20.92	20.92	6,239	-0.03(-0.16%)
Jan 21, 2005	20.57	20.97	20.57	20.95	5,017	+0.13(+0.63%)
Jan 20, 2005	20.71	20.98	20.57	20.82	16,515	-0.13(-0.62%)
Jan 19, 2005	21.25	21.25	20.71	20.95	3,761	+0.21(+1.02%)
Jan 18, 2005	20.76	21.09	20.71	20.74	7,969	-0.13(-0.62%)
Jan 14, 2005	20.98	20.98	20.65	20.87	2,202	-0.09(-0.44%)
Jan 13, 2005	20.87	20.98	20.71	20.96	9,463	+0.00(+0.00%)
Jan 12, 2005	20.84	21.06	20.65	20.96	10,860	+0.14(+0.66%)
Jan 11, 2005	21.25	21.25	20.35	20.82	42,537	-0.37(-1.76%)
Jan 10, 2005	20.71	21.37	20.71	21.20	14,434	+0.60(+2.91%)
Jan 07, 2005	20.35	20.65	20.35	20.60	9,280	+0.03(+0.13%)
Jan 06, 2005	18.75	20.71	18.75	20.57	8,723	-0.14(-0.66%)
Jan 05, 2005	20.43	20.71	20.35	20.71	11,071	+0.03(+0.13%)
Jan 04, 2005	20.41	21.26	20.41	20.68	34,343	-0.03(-0.13%)