Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.53	21.53	20.74	21.37	32,652	-0.01(-0.05%)
Dec 30, 2004	20.65	21.53	20.52	21.38	41,641	+0.87(+4.22%)
Dec 29, 2004	19.49	21.26	19.01	20.51	50,446	+1.54(+8.14%)
Dec 28, 2004	18.53	19.82	18.43	18.97	68,791	+0.96(+5.33%)
Dec 27, 2004	16.48	18.50	16.29	18.01	62,370	+1.60(+9.73%)
Dec 23, 2004	16.66	16.66	16.22	16.41	7,704	-0.25(-1.47%)
Dec 22, 2004	16.64	16.66	16.49	16.66	2,017	+0.22(+1.36%)
Dec 21, 2004	16.38	16.44	16.38	16.44	1,467	+0.30(+1.86%)
Dec 20, 2004	16.30	16.30	16.14	16.14	2,384	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.27	16.38	16.18	16.38	2,201	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	16.00	16.00	366	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,219	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.64	16.08	2,751	+0.00(+0.00%)
Dec 10, 2004	16.27	16.27	15.88	16.08	19,995	-0.21(-1.31%)
Dec 09, 2004	16.37	16.37	16.10	16.29	1,834	-0.08(-0.46%)
Dec 08, 2004	16.37	16.37	16.37	16.37	1,834	-0.01(-0.03%)
Dec 07, 2004	16.44	16.44	16.38	16.38	5,686	+0.00(+0.00%)
Dec 06, 2004	16.38	16.38	16.38	16.38	183	-0.02(-0.10%)
Dec 03, 2004	16.42	16.42	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)