Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.22	13.81	12.20	13.78	48,629	+0.10(+0.76%)
Jul 29, 2004	12.29	13.68	12.29	13.67	29,728	+1.03(+8.15%)
Jul 28, 2004	12.08	12.64	12.00	12.64	3,119	-0.02(-0.17%)
Jul 27, 2004	12.21	12.66	12.21	12.66	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,505	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,119	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.18	4,954	+0.05(+0.37%)
Jul 21, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 20, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 19, 2004	13.17	13.17	13.13	13.13	367	-0.02(-0.13%)
Jul 16, 2004	13.26	13.26	13.02	13.15	7,890	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.24	13.30	2,936	-0.04(-0.33%)
Jul 14, 2004	13.32	13.34	13.32	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.34	13.35	734	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.45	13.46	1,651	+0.11(+0.86%)
Jul 09, 2004	13.27	13.38	13.27	13.34	3,853	+0.08(+0.58%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.27	13.27	13.15	13.15	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.06	13.08	19,818	-0.13(-0.99%)
Jul 02, 2004	13.21	13.21	13.08	13.21	3,486	-0.06(-0.49%)