Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.533	5.533	5.533	5.533	183	-0.25(-4.34%)
Sep 29, 2003	5.610	6.454	5.610	5.784	1,100	-0.38(-6.19%)
Sep 26, 2003	5.615	6.165	5.615	6.165	5,686	-0.17(-2.75%)
Sep 25, 2003	6.345	6.460	6.089	6.340	8,695	+0.27(+4.48%)
Sep 24, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Sep 23, 2003	6.068	6.068	6.068	6.068	183	-0.39(-6.07%)
Sep 22, 2003	6.460	6.460	6.460	6.460	0	+0.00(+0.00%)
Sep 19, 2003	5.991	6.460	5.942	6.460	30,635	+0.46(+7.73%)
Sep 18, 2003	5.942	6.209	5.827	5.996	12,474	+0.05(+0.92%)
Sep 17, 2003	5.588	5.942	5.588	5.942	24,067	+0.22(+3.81%)
Sep 16, 2003	5.718	5.724	5.718	5.724	9,355	+0.10(+1.84%)
Sep 15, 2003	5.620	5.620	5.620	5.620	0	+0.00(+0.00%)
Sep 12, 2003	5.680	5.680	5.620	5.620	366	+0.05(+0.98%)
Sep 11, 2003	5.533	5.566	5.528	5.566	2,384	+0.01(+0.10%)
Sep 10, 2003	5.729	5.729	5.479	5.560	20,178	-0.01(-0.20%)
Sep 09, 2003	5.506	5.571	5.506	5.571	1,650	+0.11(+1.97%)
Sep 08, 2003	5.517	5.751	5.462	5.464	11,556	-0.05(-0.86%)
Sep 05, 2003	5.751	5.511	5.511	5.511	183	-0.05(-0.87%)
Sep 04, 2003	5.773	5.773	5.555	5.560	8,438	-0.20(-3.42%)
Sep 03, 2003	5.942	5.980	5.757	5.757	11,006	-0.19(-3.12%)