Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.49	13.55	12.43	13.29	58,145	+0.84(+6.75%)
Aug 30, 2004	12.65	12.66	12.45	12.45	13,561	-0.25(-1.95%)
Aug 27, 2004	11.42	12.72	11.42	12.69	7,616	+0.09(+0.69%)
Aug 26, 2004	11.18	12.61	11.18	12.61	21,549	+0.97(+8.32%)
Aug 25, 2004	12.40	12.40	11.63	11.64	20,062	-0.80(-6.40%)
Aug 24, 2004	12.71	12.71	12.38	12.43	4,829	-0.25(-2.00%)
Aug 23, 2004	12.84	12.84	12.69	12.69	1,480	-0.02(-0.17%)
Aug 20, 2004	12.46	12.87	12.46	12.71	3,529	-0.11(-0.88%)
Aug 19, 2004	12.45	12.83	12.45	12.82	2,600	+0.16(+1.27%)
Aug 18, 2004	12.43	12.84	12.43	12.66	6,353	+0.09(+0.69%)
Aug 17, 2004	12.02	13.22	12.02	12.57	10,031	-0.59(-4.50%)
Aug 16, 2004	12.80	13.47	12.03	13.17	54,058	+0.25(+1.92%)
Aug 13, 2004	13.05	13.19	12.92	12.92	39,940	-0.18(-1.40%)
Aug 12, 2004	11.83	13.20	11.76	13.10	21,734	+0.32(+2.49%)
Aug 11, 2004	12.61	12.80	12.35	12.78	5,201	+0.43(+3.48%)
Aug 10, 2004	13.45	13.45	11.46	12.35	13,375	+0.24(+2.00%)
Aug 09, 2004	13.13	13.37	11.95	12.11	11,125	-1.08(-8.16%)
Aug 06, 2004	13.40	13.53	13.19	13.19	14,489	-0.27(-2.00%)
Aug 05, 2004	13.46	13.56	13.46	13.46	28,608	-0.09(-0.68%)
Aug 04, 2004	13.85	13.85	13.50	13.55	8,545	-0.15(-1.06%)
Aug 03, 2004	13.38	13.73	13.21	13.69	82,311	+0.31(+2.33%)