Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.18	17.38	16.68	16.92	7,337	+0.04(+0.26%)
Jul 28, 2005	16.94	17.44	16.76	16.87	16,553	-0.15(-0.86%)
Jul 27, 2005	16.74	17.44	16.74	17.02	5,503	+0.21(+1.28%)
Jul 26, 2005	16.50	16.80	16.36	16.80	3,235	+0.08(+0.48%)
Jul 25, 2005	17.39	17.51	16.72	16.72	2,201	-0.99(-5.58%)
Jul 22, 2005	17.72	17.72	17.37	17.71	2,296	-0.00(-0.02%)
Jul 21, 2005	17.84	17.85	17.72	17.72	1,269	+0.26(+1.47%)
Jul 20, 2005	18.53	18.53	17.44	17.46	6,664	-1.07(-5.78%)
Jul 19, 2005	18.85	19.08	18.46	18.53	9,175	-0.32(-1.72%)
Jul 18, 2005	17.17	18.86	17.17	18.86	7,337	+1.41(+8.09%)
Jul 15, 2005	16.84	17.44	16.49	17.44	8,254	+0.61(+3.63%)
Jul 14, 2005	15.73	17.22	15.67	16.83	9,773	+1.02(+6.45%)
Jul 13, 2005	15.62	15.81	15.54	15.81	10,454	+0.44(+2.87%)
Jul 12, 2005	15.96	15.96	15.26	15.37	27,954	+0.26(+1.69%)
Jul 11, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Jul 08, 2005	15.13	15.26	15.12	15.12	9,722	+0.26(+1.72%)
Jul 07, 2005	15.26	15.27	14.81	14.86	2,935	-0.15(-0.98%)
Jul 06, 2005	14.23	15.01	14.23	15.01	5,673	-0.15(-1.01%)
Jul 05, 2005	15.26	15.32	14.64	15.16	4,402	-0.18(-1.20%)