Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.23	12.23	11.99	12.04	13,946	+0.25(+2.08%)
May 27, 2004	11.99	11.99	11.80	11.80	1,651	-0.17(-1.46%)
May 26, 2004	11.96	11.97	11.67	11.97	1,284	+0.02(+0.18%)
May 25, 2004	12.01	12.02	11.48	11.95	15,965	+0.01(+0.05%)
May 24, 2004	11.93	12.07	11.69	11.95	251,956	+0.20(+1.67%)
May 21, 2004	11.75	11.75	11.75	11.75	550	+0.00(+0.00%)
May 20, 2004	11.75	11.75	11.75	11.75	1,651	+0.01(+0.05%)
May 19, 2004	12.31	12.31	11.71	11.74	32,113	+0.66(+5.95%)
May 18, 2004	10.91	11.87	10.91	11.08	10,459	-0.12(-1.07%)
May 17, 2004	10.79	11.28	10.63	11.20	27,526	+0.22(+2.04%)
May 14, 2004	11.28	11.28	10.97	10.98	13,946	-0.06(-0.54%)
May 13, 2004	10.35	11.14	10.35	11.04	19,818	+0.74(+7.20%)
May 12, 2004	10.12	10.30	9.591	10.30	15,047	+0.22(+2.22%)
May 11, 2004	9.972	10.08	9.427	10.08	20,552	+0.10(+1.04%)
May 10, 2004	9.923	10.06	9.923	9.972	10,643	-0.15(-1.51%)
May 07, 2004	9.689	10.12	9.683	10.12	4,220	+0.21(+2.09%)
May 06, 2004	9.775	9.918	9.753	9.918	15,414	+0.14(+1.39%)
May 05, 2004	9.760	9.782	9.760	9.782	367	+0.16(+1.70%)
May 04, 2004	9.651	9.651	9.536	9.618	21,103	+0.02(+0.17%)