Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.98	17.03	16.24	17.03	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.49	16.35	16.49	917	+0.28(+1.71%)
Sep 28, 2005	16.06	16.21	16.06	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.30	16.59	16.22	16.22	1,467	-0.40(-2.39%)
Sep 26, 2005	16.32	16.62	16.32	16.62	917	-0.06(-0.36%)
Sep 23, 2005	16.68	16.69	16.67	16.68	917	+0.29(+1.80%)
Sep 22, 2005	16.83	16.83	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.34	17.34	16.38	16.38	9,806	-0.94(-5.43%)
Sep 20, 2005	16.98	17.32	16.98	17.32	366	+0.34(+2.01%)
Sep 19, 2005	16.78	16.98	16.78	16.98	366	+0.08(+0.48%)
Sep 16, 2005	16.90	16.90	16.90	16.90	295	-0.06(-0.34%)
Sep 15, 2005	16.94	16.96	16.94	16.96	733	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.79	16.94	2,017	-0.21(-1.22%)
Sep 13, 2005	16.90	17.15	16.75	17.15	2,201	+0.15(+0.89%)
Sep 12, 2005	17.00	17.00	17.00	17.00	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.42	16.81	17.42	1,063	+0.01(+0.06%)
Sep 08, 2005	16.98	17.41	16.98	17.41	2,582	+0.77(+4.66%)
Sep 07, 2005	16.98	17.15	16.63	16.63	4,587	-0.33(-1.94%)
Sep 06, 2005	16.59	16.98	16.59	16.96	4,919	+0.49(+3.00%)
Sep 02, 2005	16.48	16.49	16.42	16.47	1,441	+0.11(+0.69%)