Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.71	15.42	14.71	15.42	3,912	+0.71(+4.82%)
Dec 29, 2005	14.95	15.23	14.65	14.71	4,549	-0.27(-1.78%)
Dec 28, 2005	14.95	14.98	14.90	14.98	2,017	+0.10(+0.66%)
Dec 27, 2005	14.88	14.88	14.88	14.88	366	-0.05(-0.34%)
Dec 23, 2005	14.51	14.98	14.39	14.93	5,642	+0.17(+1.15%)
Dec 22, 2005	15.81	15.87	14.72	14.76	25,339	-0.80(-5.14%)
Dec 21, 2005	14.45	15.56	14.45	15.56	11,556	+1.01(+6.91%)
Dec 20, 2005	14.50	14.70	14.50	14.55	4,586	-0.07(-0.48%)
Dec 19, 2005	14.72	14.72	14.63	14.63	1,650	-0.04(-0.26%)
Dec 16, 2005	14.67	14.67	14.66	14.66	3,764	-0.05(-0.37%)
Dec 15, 2005	14.73	14.73	14.72	14.72	2,958	-0.07(-0.44%)
Dec 14, 2005	14.72	14.78	14.72	14.78	2,017	+0.21(+1.46%)
Dec 13, 2005	14.72	14.72	14.47	14.57	8,313	-0.32(-2.12%)
Dec 12, 2005	14.89	14.89	14.89	14.89	183	-0.13(-0.86%)
Dec 09, 2005	14.85	15.02	14.85	15.02	1,467	-0.03(-0.22%)
Dec 08, 2005	14.72	15.05	14.72	15.05	12,314	-0.19(-1.22%)
Dec 07, 2005	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Dec 06, 2005	15.29	15.29	15.24	15.24	498	-0.03(-0.18%)
Dec 05, 2005	15.01	15.26	15.01	15.26	3,775	-0.08(-0.53%)
Dec 02, 2005	15.35	15.35	15.35	15.35	183	-0.25(-1.57%)