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%)