Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.17	17.38	16.68	16.91	7,340	+0.04(+0.26%)
Jul 28, 2005	16.94	17.43	16.75	16.87	16,559	-0.15(-0.87%)
Jul 27, 2005	16.74	17.44	16.73	17.01	5,505	+0.21(+1.28%)
Jul 26, 2005	16.50	16.80	16.35	16.80	3,237	+0.08(+0.48%)
Jul 25, 2005	17.38	17.51	16.72	16.72	2,202	-0.99(-5.58%)
Jul 22, 2005	17.71	17.71	17.36	17.71	2,297	-0.00(-0.02%)
Jul 21, 2005	17.84	17.85	17.71	17.71	1,269	+0.26(+1.47%)
Jul 20, 2005	18.53	18.53	17.44	17.45	6,666	-1.07(-5.78%)
Jul 19, 2005	18.85	19.07	18.46	18.52	9,179	-0.32(-1.72%)
Jul 18, 2005	17.17	18.85	17.17	18.85	7,340	+1.41(+8.09%)
Jul 15, 2005	16.84	17.44	16.48	17.44	8,257	+0.61(+3.63%)
Jul 14, 2005	15.73	17.21	15.67	16.83	9,777	+1.02(+6.45%)
Jul 13, 2005	15.61	15.81	15.53	15.81	10,458	+0.44(+2.87%)
Jul 12, 2005	15.95	15.95	15.25	15.37	27,964	+0.26(+1.70%)
Jul 11, 2005	15.11	15.11	15.11	15.11	0	+0.00(+0.00%)
Jul 08, 2005	15.12	15.26	15.11	15.11	9,725	+0.26(+1.72%)
Jul 07, 2005	15.26	15.26	14.80	14.85	2,936	-0.15(-0.98%)
Jul 06, 2005	14.22	15.00	14.22	15.00	5,675	-0.15(-1.01%)
Jul 05, 2005	15.26	15.31	14.64	15.16	4,404	-0.18(-1.20%)
Jul 01, 2005	15.60	15.72	15.34	15.34	9,358	-0.52(-3.26%)
Jun 30, 2005	15.55	15.88	15.46	15.86	9,065	+0.33(+2.11%)
Jun 29, 2005	15.38	15.67	15.38	15.53	1,835	+0.30(+1.97%)
Jun 28, 2005	14.71	15.38	14.47	15.23	70,234	+0.43(+2.91%)
Jun 27, 2005	14.47	15.08	14.47	14.80	9,634	+0.23(+1.61%)
Jun 24, 2005	14.48	14.85	14.48	14.57	14,317	+0.00(+0.00%)
Jun 23, 2005	14.85	14.85	14.48	14.57	1,559	+0.09(+0.64%)
Jun 22, 2005	14.91	14.91	14.47	14.47	814	-0.45(-2.99%)
Jun 21, 2005	14.93	14.93	14.92	14.92	908	+0.37(+2.54%)
Jun 20, 2005	14.17	14.71	14.17	14.55	3,312	+0.38(+2.69%)
Jun 17, 2005	14.16	14.35	14.16	14.17	28,530	+0.00(+0.00%)
Jun 16, 2005	13.98	14.40	13.98	14.17	2,659	-0.24(-1.66%)
Jun 15, 2005	14.99	14.99	14.39	14.41	2,370	-0.58(-3.89%)
Jun 14, 2005	15.18	15.20	14.99	14.99	1,926	-0.21(-1.36%)
Jun 13, 2005	15.31	15.31	15.20	15.20	2,563	+0.00(+0.00%)
Jun 10, 2005	15.18	15.38	15.18	15.20	6,376	+0.03(+0.22%)
Jun 09, 2005	14.85	15.19	14.77	15.17	14,214	+0.58(+4.00%)
Jun 08, 2005	14.31	14.71	13.97	14.58	6,947	+0.64(+4.61%)
Jun 07, 2005	13.90	13.94	13.90	13.94	5,562	+0.03(+0.24%)
Jun 06, 2005	14.03	14.05	13.91	13.91	9,340	-0.24(-1.70%)
Jun 03, 2005	14.23	14.41	14.11	14.15	11,285	-0.32(-2.22%)
Jun 02, 2005	14.47	14.58	14.47	14.47	3,158	-0.10(-0.71%)
Jun 01, 2005	15.30	15.30	14.38	14.57	10,340	-0.05(-0.37%)
May 31, 2005	14.71	14.82	14.59	14.63	12,955	+0.01(+0.07%)
May 27, 2005	14.99	15.09	14.62	14.62	5,138	-0.12(-0.81%)
May 26, 2005	15.26	15.34	14.73	14.73	9,784	-0.35(-2.35%)
May 25, 2005	14.70	15.73	14.70	15.09	4,492	+0.16(+1.10%)
May 24, 2005	15.49	15.08	14.74	14.93	4,220	+0.16(+1.10%)
May 23, 2005	14.72	15.26	14.72	14.76	11,089	+0.05(+0.33%)
May 20, 2005	14.44	15.00	14.39	14.71	18,921	-0.03(-0.19%)
May 19, 2005	14.71	14.79	14.71	14.74	8,349	-0.12(-0.80%)
May 18, 2005	15.00	15.00	14.71	14.86	6,606	-0.26(-1.73%)
May 17, 2005	15.26	15.55	14.81	15.12	8,729	-0.74(-4.69%)
May 16, 2005	16.99	16.99	15.80	15.87	4,774	-0.17(-1.07%)
May 13, 2005	16.02	16.07	15.90	16.04	2,391	+0.01(+0.07%)
May 12, 2005	16.95	16.95	15.84	16.03	8,101	-0.04(-0.27%)
May 11, 2005	16.26	16.26	15.89	16.07	10,201	+0.13(+0.82%)
May 10, 2005	15.67	15.94	15.67	15.94	1,912	+0.22(+1.42%)
May 09, 2005	16.99	16.99	15.67	15.72	26,021	-0.09(-0.55%)
May 06, 2005	16.02	16.03	15.80	15.80	4,567	+0.11(+0.69%)
May 05, 2005	15.87	15.91	15.59	15.69	6,496	-0.01(-0.07%)
May 04, 2005	16.21	16.22	15.71	15.71	19,160	-0.07(-0.45%)
May 03, 2005	16.29	16.29	15.78	15.78	3,172	+0.03(+0.18%)