Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.782	3.782	3.782	3.782	183	+0.05(+1.31%)
Sep 27, 2002	3.755	3.755	3.733	3.733	367	-0.23(-5.91%)
Sep 26, 2002	3.967	3.967	3.967	3.967	183	+0.53(+15.37%)
Sep 25, 2002	3.439	3.439	3.439	3.439	18,350	-0.65(-15.87%)
Sep 24, 2002	4.087	4.087	4.087	4.087	183	+0.70(+20.58%)
Sep 23, 2002	3.396	3.396	3.389	3.389	2,018	-0.34(-9.20%)
Sep 20, 2002	3.384	3.733	3.384	3.733	550	+0.05(+1.48%)
Sep 19, 2002	3.798	4.027	3.678	3.678	3,303	-0.25(-6.38%)
Sep 18, 2002	3.929	3.929	3.929	3.929	1,101	-0.05(-1.23%)
Sep 17, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Sep 16, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Sep 13, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Sep 12, 2002	3.978	3.978	3.978	3.978	0	+0.00(+0.00%)
Sep 11, 2002	3.986	3.986	3.978	3.978	20,185	+0.00(+0.00%)
Sep 10, 2002	3.978	3.978	3.978	3.978	183	-0.01(-0.27%)
Sep 09, 2002	3.989	3.989	3.989	3.989	917	+0.01(+0.14%)
Sep 06, 2002	3.978	3.983	3.978	3.983	2,569	+0.00(+0.00%)
Sep 05, 2002	3.983	3.983	3.983	3.983	550	-0.29(-6.88%)
Sep 04, 2002	4.278	4.278	4.278	4.278	0	+0.00(+0.00%)
Sep 03, 2002	4.278	4.278	4.278	4.278	0	+0.00(+0.00%)
Aug 30, 2002	4.278	4.278	4.278	4.278	0	+0.00(+0.00%)
Aug 29, 2002	4.087	4.278	4.087	4.278	1,835	+0.19(+4.67%)
Aug 28, 2002	4.087	4.087	4.087	4.087	1,835	+0.00(+0.00%)
Aug 27, 2002	4.087	4.087	4.087	4.087	917	-0.14(-3.23%)
Aug 26, 2002	4.223	4.223	4.223	4.223	917	+0.00(+0.00%)
Aug 23, 2002	4.223	4.223	4.223	4.223	0	+0.00(+0.00%)
Aug 22, 2002	4.223	4.223	4.223	4.223	917	+0.00(+0.00%)
Aug 21, 2002	4.223	4.223	4.223	4.223	1,835	-0.13(-3.00%)
Aug 20, 2002	3.814	4.354	3.809	4.354	7,156	+0.54(+14.14%)
Aug 16, 2002	3.815	3.815	3.815	3.815	5,505	+0.00(+0.00%)
Aug 15, 2002	3.815	3.815	3.815	3.815	0	+0.00(+0.00%)
Aug 14, 2002	3.548	3.815	3.548	3.815	6,055	+0.14(+3.70%)
Aug 13, 2002	3.815	3.815	3.678	3.678	12,662	+0.00(+0.00%)
Aug 12, 2002	3.684	3.684	3.678	3.678	6,606	-0.22(-5.59%)
Aug 07, 2002	3.894	3.896	3.894	3.896	734	+0.00(+0.00%)
Aug 06, 2002	3.896	3.896	3.896	3.896	3,670	+0.08(+2.14%)
Aug 05, 2002	3.815	3.815	3.815	3.815	11,010	-0.11(-2.78%)
Aug 02, 2002	3.842	3.924	3.815	3.924	9,909	-0.05(-1.37%)
Aug 01, 2002	3.765	4.033	3.765	3.978	28,627	+0.16(+4.29%)
Jul 31, 2002	4.064	4.087	3.815	3.815	50,464	+0.64(+20.07%)
Jul 30, 2002	4.073	4.082	4.073	3.177	2,174	-0.90(-22.16%)
Jul 29, 2002	3.193	3.193	3.188	4.082	2,936	+0.37(+9.82%)
Jul 26, 2002	3.716	3.716	3.716	3.716	0	+0.00(+0.00%)
Jul 25, 2002	3.716	3.716	3.711	3.716	5,138	-0.04(-1.16%)
Jul 24, 2002	3.760	3.760	3.760	3.760	1,101	+0.00(+0.00%)
Jul 23, 2002	3.760	3.760	3.760	3.760	0	+0.00(+0.00%)
Jul 22, 2002	3.760	3.760	3.760	3.760	5,505	-0.08(-2.13%)
Jul 19, 2002	3.847	3.847	3.842	3.842	11,377	-0.51(-11.65%)
Jul 17, 2002	4.349	4.349	4.349	4.349	0	+0.00(+0.00%)
Jul 12, 2002	4.349	4.349	4.349	4.349	0	+0.00(+0.00%)
Jul 11, 2002	4.349	4.349	4.349	4.349	0	+0.00(+0.00%)
Jul 10, 2002	4.359	4.359	4.349	4.349	550	-0.15(-3.27%)
Jul 09, 2002	4.359	4.496	4.327	4.496	4,587	+0.81(+22.04%)
Jul 08, 2002	4.033	4.033	3.684	3.684	6,239	-0.35(-8.65%)
Jul 05, 2002	4.033	4.033	4.033	4.033	0	+0.00(+0.00%)
Jul 04, 2002	4.033	4.033	4.033	4.033	1,835	+0.00(+0.00%)
Jul 03, 2002	4.033	4.033	4.033	4.033	1,835	-0.03(-0.67%)
Jul 02, 2002	4.245	4.577	4.033	4.060	52,483	-0.30(-6.88%)