Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.308	4.308	4.308	4.308	0	+0.00(+0.00%)
Jul 30, 2003	4.308	4.308	4.308	4.308	1,485	-0.27(-5.88%)
Jul 29, 2003	4.470	4.577	4.470	4.577	2,042	+0.27(+6.25%)
Jul 28, 2003	4.308	4.308	4.308	4.308	1,114	-0.08(-1.72%)
Jul 25, 2003	4.383	4.383	4.383	4.383	0	+0.00(+0.00%)
Jul 24, 2003	4.308	4.383	4.308	4.383	1,485	+0.24(+5.71%)
Jul 23, 2003	4.443	4.685	4.146	4.146	8,913	-0.11(-2.53%)
Jul 22, 2003	4.254	4.254	4.254	4.254	0	+0.00(+0.00%)
Jul 21, 2003	4.254	4.254	4.254	4.254	0	+0.00(+0.00%)
Jul 18, 2003	4.254	4.254	4.254	4.254	0	+0.00(+0.00%)
Jul 17, 2003	4.254	4.254	4.254	4.254	0	+0.00(+0.00%)
Jul 16, 2003	4.254	4.254	4.254	4.254	185	-0.16(-3.66%)
Jul 15, 2003	4.383	4.416	4.383	4.416	3,714	+0.11(+2.50%)
Jul 14, 2003	4.308	4.308	4.308	4.308	1,299	+0.00(+0.00%)
Jul 11, 2003	4.093	4.308	4.093	4.308	3,714	+0.16(+3.90%)
Jul 10, 2003	4.146	4.146	4.146	4.146	0	+0.00(+0.00%)
Jul 09, 2003	4.146	4.146	4.146	4.146	0	+0.00(+0.00%)
Jul 08, 2003	4.146	4.146	4.146	4.146	0	+0.00(+0.00%)
Jul 07, 2003	4.211	4.254	4.012	4.146	4,828	-0.08(-1.91%)
Jul 03, 2003	4.227	4.227	4.227	4.227	0	+0.00(+0.00%)
Jul 02, 2003	4.227	4.227	4.227	4.227	2,785	+0.08(+1.95%)
Jul 01, 2003	4.146	4.146	4.146	4.146	0	+0.00(+0.00%)
Jun 30, 2003	4.227	4.254	4.146	4.146	6,685	-0.03(-0.65%)
Jun 27, 2003	4.184	4.184	4.173	4.173	5,013	+0.05(+1.31%)
Jun 26, 2003	3.877	4.119	3.877	4.119	2,414	+0.26(+6.83%)
Jun 25, 2003	4.114	4.119	3.856	3.856	3,528	-0.17(-4.26%)
Jun 24, 2003	4.028	4.028	4.028	4.028	185	-0.09(-2.09%)
Jun 23, 2003	4.114	4.114	4.114	4.114	0	+0.00(+0.00%)
Jun 20, 2003	4.114	4.114	4.114	4.114	185	-0.01(-0.13%)
Jun 19, 2003	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Jun 18, 2003	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Jun 17, 2003	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Jun 16, 2003	4.119	4.119	4.119	4.119	928	+0.00(+0.00%)
Jun 13, 2003	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Jun 12, 2003	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Jun 11, 2003	4.119	4.119	4.119	4.119	0	+0.05(+1.32%)
Jun 10, 2003	4.066	4.066	4.066	4.066	0	-0.05(-1.31%)
Jun 09, 2003	4.119	4.119	4.066	4.119	5,756	+0.00(+0.00%)
Jun 06, 2003	4.173	4.173	4.119	4.119	9,285	+0.05(+1.32%)
Jun 05, 2003	4.039	4.066	4.039	4.066	2,971	-0.05(-1.31%)
Jun 04, 2003	4.119	4.119	4.119	4.119	0	+0.00(+0.00%)
Jun 03, 2003	3.904	4.119	3.904	4.119	8,170	+0.22(+5.52%)
Jun 02, 2003	3.866	3.904	3.866	3.904	6,685	-0.05(-1.36%)
May 30, 2003	3.769	3.958	3.769	3.958	2,785	+0.01(+0.14%)
May 29, 2003	3.953	3.953	3.953	3.953	7,428	+0.11(+2.80%)
May 28, 2003	3.236	3.845	3.236	3.845	8,542	-0.06(-1.52%)
May 27, 2003	4.066	4.066	3.904	3.904	5,571	-0.16(-3.97%)
May 23, 2003	4.066	4.066	4.066	4.066	0	+0.00(+0.00%)
May 22, 2003	4.039	4.066	4.033	4.066	15,970	+0.19(+4.86%)
May 21, 2003	3.877	3.877	3.877	3.877	5,571	-0.16(-4.00%)
May 20, 2003	3.979	4.039	3.979	4.039	2,414	+0.01(+0.13%)
May 19, 2003	4.033	4.033	4.033	4.033	557	+0.02(+0.54%)
May 16, 2003	3.996	4.012	3.969	4.012	2,228	+0.00(+0.00%)
May 15, 2003	4.012	4.012	4.012	4.012	0	+0.00(+0.00%)
May 14, 2003	4.012	4.039	4.012	4.012	10,585	+0.08(+2.05%)
May 13, 2003	3.931	3.931	3.931	3.931	2,228	+0.00(+0.00%)
May 12, 2003	3.689	3.931	3.689	3.931	4,642	-0.22(-5.19%)
May 09, 2003	3.823	4.146	3.823	4.146	6,313	+0.57(+15.79%)
May 08, 2003	3.581	3.581	3.581	3.581	0	+0.00(+0.00%)
May 07, 2003	3.581	3.581	3.581	3.581	0	+0.00(+0.00%)
May 06, 2003	3.581	3.581	3.581	3.581	0	+0.00(+0.00%)
May 05, 2003	3.581	3.581	3.581	3.581	0	+0.00(+0.00%)