Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.02	16.36	16.02	16.36	2,227	+0.02(+0.12%)
Aug 30, 2005	16.35	16.36	15.80	16.34	4,215	+0.20(+1.23%)
Aug 29, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 26, 2005	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 25, 2005	16.32	16.35	16.15	16.15	1,284	+0.14(+0.85%)
Aug 24, 2005	16.18	16.26	16.01	16.01	550	-0.27(-1.64%)
Aug 23, 2005	15.80	16.32	15.80	16.28	14,473	+0.15(+0.95%)
Aug 22, 2005	15.87	16.12	15.87	16.12	1,468	+0.01(+0.03%)
Aug 19, 2005	15.80	16.31	15.80	16.12	5,321	-0.22(-1.33%)
Aug 18, 2005	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Aug 17, 2005	16.10	16.34	15.99	16.34	13,812	+0.09(+0.56%)
Aug 16, 2005	16.87	16.87	15.80	16.25	8,344	-0.15(-0.89%)
Aug 15, 2005	16.89	16.89	16.08	16.39	13,651	-0.50(-2.94%)
Aug 12, 2005	16.90	17.08	16.88	16.89	3,853	-0.24(-1.38%)
Aug 11, 2005	17.12	17.12	17.12	17.12	0	+0.00(+0.00%)
Aug 10, 2005	17.29	17.29	17.12	17.12	734	-0.48(-2.71%)
Aug 09, 2005	16.75	17.60	16.44	17.60	3,853	+0.61(+3.59%)
Aug 08, 2005	17.19	17.19	16.89	16.99	550	-0.27(-1.58%)
Aug 05, 2005	17.56	17.56	17.26	17.26	1,651	-0.34(-1.92%)
Aug 04, 2005	17.56	17.70	17.56	17.60	2,385	+0.02(+0.11%)
Aug 03, 2005	17.55	17.65	17.33	17.58	3,394	+0.10(+0.57%)
Aug 02, 2005	17.09	17.51	17.09	17.48	1,101	+0.45(+2.66%)