Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.815	4.005	3.815	4.005	2,752	+0.01(+0.14%)
May 29, 2003	4.000	4.000	4.000	4.000	7,340	+0.11(+2.80%)
May 28, 2003	3.275	3.891	3.275	3.891	8,441	-0.06(-1.52%)
May 27, 2003	4.114	4.114	3.951	3.951	5,505	-0.16(-3.97%)
May 23, 2003	4.114	4.114	4.114	4.114	0	+0.00(+0.00%)
May 22, 2003	4.087	4.114	4.082	4.114	15,781	+0.19(+4.86%)
May 21, 2003	3.924	3.924	3.924	3.924	5,505	-0.16(-4.00%)
May 20, 2003	4.027	4.087	4.027	4.087	2,385	+0.01(+0.13%)
May 19, 2003	4.082	4.082	4.082	4.082	550	+0.02(+0.54%)
May 16, 2003	4.043	4.060	4.016	4.060	2,202	+0.00(+0.00%)
May 15, 2003	4.060	4.060	4.060	4.060	0	+0.00(+0.00%)
May 14, 2003	4.060	4.087	4.060	4.060	10,459	+0.08(+2.05%)
May 13, 2003	3.978	3.978	3.978	3.978	2,202	+0.00(+0.00%)
May 12, 2003	3.733	3.978	3.733	3.978	4,587	-0.22(-5.19%)
May 09, 2003	3.869	4.196	3.869	4.196	6,239	+0.57(+15.79%)
May 08, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 07, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 06, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 05, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 02, 2003	3.624	3.624	3.624	3.624	734	-0.08(-2.06%)
Apr 30, 2003	3.700	3.700	3.700	3.700	0	+0.00(+0.00%)
Apr 29, 2003	3.607	3.755	3.607	3.700	1,101	+0.17(+4.78%)
Apr 28, 2003	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 25, 2003	3.531	3.531	3.531	3.531	0	+0.00(+0.00%)
Apr 24, 2003	3.379	3.531	3.379	3.531	1,284	+0.10(+2.86%)
Apr 23, 2003	3.433	3.433	3.433	3.433	4,037	+0.05(+1.61%)
Apr 22, 2003	3.406	3.488	3.379	3.379	10,826	-0.05(-1.59%)
Apr 21, 2003	3.406	3.433	3.406	3.433	4,771	-0.03(-0.80%)
Apr 17, 2003	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Apr 16, 2003	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Apr 15, 2003	3.461	3.461	3.461	3.461	0	+0.00(+0.00%)
Apr 14, 2003	3.580	3.580	3.193	3.461	8,808	-0.24(-6.60%)
Apr 11, 2003	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Apr 10, 2003	3.706	3.706	3.706	3.706	0	+0.00(+0.00%)
Apr 09, 2003	3.706	3.706	3.706	3.706	367	+0.08(+2.26%)
Apr 08, 2003	3.624	3.624	3.624	3.624	1,284	+0.02(+0.60%)
Apr 07, 2003	3.602	3.602	3.602	3.602	2,752	-0.08(-2.22%)
Apr 04, 2003	3.678	3.689	3.618	3.684	3,853	-0.05(-1.31%)
Apr 03, 2003	3.215	3.733	2.866	3.733	8,624	+0.00(+0.00%)
Apr 02, 2003	3.684	3.733	3.684	3.733	1,835	-0.01(-0.15%)
Apr 01, 2003	3.738	3.738	3.738	3.738	367	-0.09(-2.28%)
Mar 31, 2003	3.825	3.825	3.825	3.825	0	+0.00(+0.00%)
Mar 28, 2003	3.825	3.825	3.825	3.825	0	+0.00(+0.00%)
Mar 27, 2003	3.825	3.825	3.825	3.825	367	-0.12(-3.04%)
Mar 26, 2003	3.945	3.945	3.945	3.945	0	+0.00(+0.00%)
Mar 25, 2003	3.853	3.945	3.853	3.945	917	+0.35(+9.71%)
Mar 24, 2003	3.771	3.771	3.596	3.596	734	-0.07(-1.95%)
Mar 21, 2003	3.684	3.684	3.667	3.667	36,701	-0.03(-0.74%)
Mar 20, 2003	3.722	3.722	3.695	3.695	367	-0.07(-1.74%)
Mar 19, 2003	3.760	3.760	3.760	3.760	0	+0.00(+0.00%)
Mar 18, 2003	3.689	3.760	3.613	3.760	37,068	+0.04(+1.16%)
Mar 17, 2003	3.597	3.717	3.597	3.717	2,018	-0.04(-1.13%)
Mar 14, 2003	3.542	3.897	3.542	3.760	13,579	+0.02(+0.57%)
Mar 13, 2003	3.575	3.815	3.575	3.738	15,231	+0.02(+0.44%)
Mar 12, 2003	3.673	3.722	3.597	3.722	2,752	+0.02(+0.44%)
Mar 11, 2003	3.646	3.793	3.646	3.706	6,422	+0.02(+0.44%)
Mar 10, 2003	3.760	3.880	3.586	3.689	13,946	-0.07(-1.88%)
Mar 07, 2003	3.667	3.765	3.558	3.760	7,523	+0.09(+2.53%)
Mar 06, 2003	3.488	3.776	3.368	3.667	13,579	+0.16(+4.67%)
Mar 05, 2003	3.466	3.580	3.466	3.504	917	-0.04(-1.08%)
Mar 04, 2003	3.613	3.613	3.542	3.542	917	+0.05(+1.56%)