Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.23	14.23	14.16	14.17	10,639	-0.06(-0.42%)
Sep 29, 2004	13.95	14.23	13.94	14.23	11,923	+0.27(+1.96%)
Sep 28, 2004	13.98	14.02	13.62	13.96	99,426	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,704	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.63	14.03	7,337	+0.00(+0.00%)
Sep 23, 2004	12.76	14.03	12.76	14.03	6,603	+0.29(+2.14%)
Sep 22, 2004	13.74	13.74	13.63	13.74	2,384	+0.01(+0.04%)
Sep 21, 2004	13.63	13.73	13.53	13.73	9,172	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,402	+0.00(+0.00%)
Sep 17, 2004	13.58	13.60	13.57	13.57	2,751	-0.02(-0.12%)
Sep 16, 2004	13.15	13.59	13.15	13.59	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.60	13.36	13.46	10,089	-0.09(-0.68%)
Sep 14, 2004	13.55	13.56	13.31	13.56	6,053	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.56	13.56	1,100	-0.05(-0.36%)
Sep 10, 2004	13.61	13.62	13.61	13.61	2,201	-0.02(-0.12%)
Sep 09, 2004	13.58	13.74	13.48	13.62	4,952	+0.21(+1.59%)
Sep 08, 2004	13.49	13.63	13.41	13.41	21,096	-0.15(-1.09%)
Sep 07, 2004	13.32	13.56	13.25	13.56	18,711	+0.20(+1.51%)
Sep 03, 2004	13.44	13.44	13.36	13.36	1,284	-0.27(-2.00%)
Sep 02, 2004	13.63	13.63	13.63	13.63	366	+0.27(+2.04%)