Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.77	16.82	16.04	16.82	928	+0.53(+3.27%)
Sep 29, 2005	16.15	16.29	16.15	16.29	928	+0.27(+1.71%)
Sep 28, 2005	15.86	16.01	15.86	16.01	768	-0.01(-0.03%)
Sep 27, 2005	16.10	16.39	16.02	16.02	1,485	-0.39(-2.39%)
Sep 26, 2005	16.12	16.41	16.12	16.41	928	-0.06(-0.36%)
Sep 23, 2005	16.47	16.49	16.47	16.47	928	+0.29(+1.80%)
Sep 22, 2005	16.62	16.62	16.18	16.18	948	+0.00(+0.00%)
Sep 21, 2005	17.13	17.13	16.18	16.18	9,927	-0.93(-5.43%)
Sep 20, 2005	16.77	17.11	16.77	17.11	371	+0.34(+2.01%)
Sep 19, 2005	16.57	16.77	16.57	16.77	371	+0.08(+0.48%)
Sep 16, 2005	16.69	16.69	16.69	16.69	298	-0.06(-0.34%)
Sep 15, 2005	16.73	16.75	16.73	16.75	742	+0.02(+0.11%)
Sep 14, 2005	16.77	16.78	16.59	16.73	2,042	-0.21(-1.22%)
Sep 13, 2005	16.69	16.94	16.55	16.94	2,228	+0.15(+0.89%)
Sep 12, 2005	16.79	16.79	16.79	16.79	185	-0.41(-2.41%)
Sep 09, 2005	16.61	17.20	16.61	17.20	1,077	+0.01(+0.06%)
Sep 08, 2005	16.77	17.19	16.77	17.19	2,614	+0.77(+4.66%)
Sep 07, 2005	16.77	16.94	16.43	16.43	4,644	-0.33(-1.94%)
Sep 06, 2005	16.39	16.77	16.39	16.75	4,980	+0.49(+3.00%)
Sep 02, 2005	16.28	16.29	16.22	16.27	1,459	+0.11(+0.69%)