Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	21.52	21.52	20.73	21.36	32,664	-0.01(-0.05%)
Dec 30, 2004	20.65	21.52	20.51	21.37	41,656	+0.87(+4.22%)
Dec 29, 2004	19.48	21.25	19.01	20.51	50,464	+1.54(+8.14%)
Dec 28, 2004	18.53	19.81	18.42	18.96	68,815	+0.96(+5.33%)
Dec 27, 2004	16.48	18.49	16.28	18.00	62,392	+1.60(+9.73%)
Dec 23, 2004	16.65	16.65	16.21	16.41	7,707	-0.25(-1.47%)
Dec 22, 2004	16.63	16.65	16.48	16.65	2,018	+0.22(+1.36%)
Dec 21, 2004	16.37	16.43	16.37	16.43	1,468	+0.30(+1.86%)
Dec 20, 2004	16.29	16.29	16.13	16.13	2,385	-0.25(-1.50%)
Dec 17, 2004	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Dec 16, 2004	16.26	16.38	16.18	16.38	2,202	+0.38(+2.39%)
Dec 15, 2004	16.08	16.08	15.99	15.99	367	+0.02(+0.10%)
Dec 14, 2004	16.08	16.12	15.98	15.98	4,220	-0.10(-0.61%)
Dec 13, 2004	15.67	16.08	15.63	16.08	2,752	+0.00(+0.00%)
Dec 10, 2004	16.26	16.27	15.87	16.08	20,002	-0.21(-1.31%)
Dec 09, 2004	16.36	16.36	16.10	16.29	1,835	-0.08(-0.46%)
Dec 08, 2004	16.36	16.36	16.36	16.36	1,835	-0.01(-0.03%)
Dec 07, 2004	16.43	16.43	16.37	16.37	5,688	+0.00(+0.00%)
Dec 06, 2004	16.37	16.37	16.37	16.37	183	-0.02(-0.10%)
Dec 03, 2004	16.41	16.41	16.39	16.39	1,284	+0.01(+0.07%)
Dec 02, 2004	16.39	16.39	16.38	16.38	1,284	-0.03(-0.20%)