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%)