Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.97	17.02	16.23	17.02	917	+0.54(+3.27%)
Sep 29, 2005	16.35	16.48	16.35	16.48	917	+0.28(+1.71%)
Sep 28, 2005	16.05	16.21	16.05	16.21	759	-0.01(-0.03%)
Sep 27, 2005	16.29	16.58	16.21	16.21	1,468	-0.40(-2.39%)
Sep 26, 2005	16.32	16.61	16.32	16.61	917	-0.06(-0.36%)
Sep 23, 2005	16.67	16.69	16.67	16.67	917	+0.29(+1.80%)
Sep 22, 2005	16.82	16.82	16.38	16.38	937	+0.00(+0.00%)
Sep 21, 2005	17.33	17.33	16.38	16.38	9,810	-0.94(-5.43%)
Sep 20, 2005	16.97	17.32	16.97	17.32	367	+0.34(+2.01%)
Sep 19, 2005	16.77	16.97	16.77	16.97	367	+0.08(+0.48%)
Sep 16, 2005	16.89	16.89	16.89	16.89	295	-0.06(-0.34%)
Sep 15, 2005	16.93	16.95	16.93	16.95	734	+0.02(+0.11%)
Sep 14, 2005	16.97	16.98	16.78	16.93	2,018	-0.21(-1.22%)
Sep 13, 2005	16.89	17.14	16.75	17.14	2,202	+0.15(+0.89%)
Sep 12, 2005	16.99	16.99	16.99	16.99	183	-0.42(-2.41%)
Sep 09, 2005	16.81	17.41	16.81	17.41	1,064	+0.01(+0.06%)
Sep 08, 2005	16.97	17.40	16.97	17.40	2,583	+0.77(+4.66%)
Sep 07, 2005	16.97	17.15	16.63	16.63	4,589	-0.33(-1.94%)
Sep 06, 2005	16.59	16.97	16.59	16.96	4,921	+0.49(+3.00%)
Sep 02, 2005	16.48	16.48	16.41	16.46	1,442	+0.11(+0.69%)