Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.309	3.707	3.227	3.440	30,268	-0.09(-2.64%)
Feb 27, 2003	3.276	3.592	3.276	3.533	4,035	+0.32(+9.85%)
Feb 26, 2003	3.216	3.216	3.216	3.216	1,467	+0.08(+2.61%)
Feb 25, 2003	3.134	3.134	3.134	3.134	0	+0.00(+0.00%)
Feb 24, 2003	3.134	3.134	3.134	3.134	183	-0.04(-1.20%)
Feb 21, 2003	3.244	3.244	3.173	3.173	733	-0.10(-3.00%)
Feb 20, 2003	3.200	3.271	3.200	3.271	1,284	+0.14(+4.35%)
Feb 19, 2003	3.134	3.134	3.134	3.134	366	-0.05(-1.71%)
Feb 18, 2003	3.189	3.189	3.189	3.189	1,467	+0.05(+1.56%)
Feb 14, 2003	3.145	3.200	3.140	3.140	2,017	-0.11(-3.52%)
Feb 13, 2003	3.631	3.631	3.254	3.254	4,219	-0.17(-5.09%)
Feb 12, 2003	3.761	3.783	3.407	3.429	16,509	-0.13(-3.53%)
Feb 11, 2003	3.549	3.554	3.549	3.554	2,384	+0.01(+0.31%)
Feb 10, 2003	3.549	3.549	3.543	3.543	1,284	-0.10(-2.69%)
Feb 07, 2003	3.641	3.641	3.641	3.641	183	-0.04(-1.04%)
Feb 06, 2003	3.685	3.685	3.680	3.680	1,467	-0.06(-1.60%)
Feb 05, 2003	3.740	3.740	3.740	3.740	0	+0.00(+0.00%)
Feb 03, 2003	3.745	3.745	3.740	3.740	2,017	-0.01(-0.16%)
Jan 31, 2003	3.746	3.746	3.746	3.746	550	-0.01(-0.28%)
Jan 30, 2003	3.729	3.854	3.740	3.756	12,841	+0.03(+0.73%)
Jan 29, 2003	3.729	3.729	3.729	3.729	0	+0.00(+0.00%)
Jan 24, 2003	3.712	3.729	3.712	3.729	1,100	+0.05(+1.33%)
Jan 23, 2003	3.581	3.680	3.581	3.680	2,751	+0.05(+1.50%)
Jan 22, 2003	3.625	3.625	3.625	3.625	183	-0.02(-0.45%)
Jan 21, 2003	3.641	3.641	3.641	3.641	183	+0.05(+1.52%)
Jan 17, 2003	3.587	3.587	3.587	3.587	1,467	+0.15(+4.44%)
Jan 16, 2003	3.680	3.734	3.434	3.434	65,489	-0.26(-7.08%)
Jan 15, 2003	3.652	3.696	3.652	3.696	366	+0.02(+0.44%)
Jan 14, 2003	3.658	3.680	3.652	3.680	550	+0.14(+3.85%)
Jan 13, 2003	3.538	3.543	3.538	3.543	733	+0.15(+4.50%)
Jan 10, 2003	3.391	3.391	3.391	3.391	0	+0.00(+0.00%)
Jan 09, 2003	3.391	3.391	3.391	3.391	550	+0.06(+1.80%)
Jan 08, 2003	3.331	3.331	3.331	3.331	0	+0.00(+0.00%)
Jan 07, 2003	3.331	3.331	3.331	3.331	1,100	+0.06(+1.83%)
Jan 06, 2003	3.271	3.271	3.271	3.271	7,337	+0.00(+0.00%)
Jan 03, 2003	3.271	3.271	3.271	3.271	8,988	+0.00(+0.00%)
Jan 02, 2003	3.336	3.336	3.271	3.271	10,272	-0.05(-1.64%)
Dec 31, 2002	3.325	3.325	3.299	3.325	366	-0.05(-1.61%)
Dec 30, 2002	3.380	3.380	3.380	3.380	2,935	+0.00(+0.00%)
Dec 27, 2002	3.380	3.380	3.380	3.380	0	+0.00(+0.00%)
Dec 26, 2002	3.380	3.380	3.380	3.380	366	+0.01(+0.16%)
Dec 24, 2002	3.374	3.374	3.374	3.374	366	-0.01(-0.16%)
Dec 23, 2002	3.380	3.380	3.380	3.380	0	+0.00(+0.00%)
Dec 20, 2002	3.598	3.598	3.271	3.380	29,901	-0.03(-0.80%)
Dec 19, 2002	3.647	4.045	3.407	3.407	4,035	+0.00(+0.00%)
Dec 18, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 17, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 16, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 13, 2002	3.407	3.407	3.407	3.407	0	+0.00(+0.00%)
Dec 12, 2002	3.407	3.407	3.407	3.407	2,017	-0.03(-0.79%)
Dec 11, 2002	3.571	3.571	3.434	3.434	10,456	-0.20(-5.39%)
Dec 10, 2002	3.630	3.630	3.630	3.630	183	+0.03(+0.89%)
Dec 09, 2002	3.598	3.598	3.598	3.598	0	+0.00(+0.00%)
Dec 06, 2002	3.598	3.598	3.598	3.598	0	+0.00(+0.00%)
Dec 05, 2002	3.816	3.816	3.598	3.598	2,017	-0.22(-5.71%)
Dec 04, 2002	3.816	3.816	3.816	3.816	0	+0.00(+0.00%)
Dec 03, 2002	3.816	3.816	3.816	3.816	4,952	-0.01(-0.28%)