Ark Restaurants Corp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.35	15.54	14.91	15.12	8,209	+0.04(+0.26%)
Jul 28, 2005	15.14	15.59	14.98	15.08	18,521	-0.13(-0.86%)
Jul 27, 2005	14.96	15.59	14.96	15.21	6,157	+0.19(+1.28%)
Jul 26, 2005	14.75	15.02	14.62	15.02	3,620	+0.07(+0.48%)
Jul 25, 2005	15.54	15.65	14.95	14.95	2,462	-0.88(-5.58%)
Jul 22, 2005	15.83	15.83	15.52	15.83	2,569	-0.00(-0.02%)
Jul 21, 2005	15.95	15.96	15.83	15.83	1,420	+0.23(+1.47%)
Jul 20, 2005	16.57	16.57	15.59	15.61	7,456	-0.96(-5.78%)
Jul 19, 2005	16.85	17.05	16.50	16.56	10,266	-0.29(-1.72%)
Jul 18, 2005	15.35	16.85	15.35	16.85	8,209	+1.26(+8.09%)
Jul 15, 2005	15.05	15.59	14.74	15.59	9,236	+0.55(+3.63%)
Jul 14, 2005	14.06	15.39	14.01	15.05	10,935	+0.91(+6.45%)
Jul 13, 2005	13.96	14.13	13.89	14.13	11,697	+0.39(+2.87%)
Jul 12, 2005	14.26	14.26	13.64	13.74	31,277	+0.23(+1.69%)
Jul 11, 2005	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Jul 08, 2005	13.52	13.64	13.51	13.51	10,878	+0.23(+1.72%)
Jul 07, 2005	13.64	13.65	13.23	13.28	3,283	-0.13(-0.98%)
Jul 06, 2005	12.72	13.41	12.72	13.41	6,348	-0.14(-1.01%)
Jul 05, 2005	13.64	13.69	13.09	13.55	4,925	-0.16(-1.20%)