Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.23	14.23	14.15	14.17	10,643	-0.06(-0.42%)
Sep 29, 2004	13.94	14.23	13.94	14.23	11,928	+0.27(+1.96%)
Sep 28, 2004	13.98	14.01	13.62	13.96	99,461	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,707	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.62	14.03	7,340	+0.00(+0.00%)
Sep 23, 2004	12.75	14.03	12.75	14.03	6,606	+0.29(+2.14%)
Sep 22, 2004	13.73	13.73	13.62	13.73	2,385	+0.01(+0.04%)
Sep 21, 2004	13.62	13.73	13.53	13.73	9,175	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,404	+0.00(+0.00%)
Sep 17, 2004	13.58	13.59	13.56	13.57	2,752	-0.02(-0.12%)
Sep 16, 2004	13.14	13.58	13.14	13.58	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.59	13.35	13.46	10,092	-0.09(-0.68%)
Sep 14, 2004	13.54	13.55	13.30	13.55	6,055	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.55	13.55	1,101	-0.05(-0.36%)
Sep 10, 2004	13.61	13.61	13.60	13.60	2,202	-0.02(-0.12%)
Sep 09, 2004	13.57	13.73	13.48	13.62	4,954	+0.21(+1.59%)
Sep 08, 2004	13.49	13.62	13.41	13.41	21,103	-0.15(-1.09%)
Sep 07, 2004	13.32	13.55	13.25	13.55	18,717	+0.20(+1.51%)
Sep 03, 2004	13.43	13.43	13.35	13.35	1,284	-0.27(-2.00%)
Sep 02, 2004	13.62	13.62	13.62	13.62	367	+0.27(+2.04%)
Sep 01, 2004	13.49	13.49	13.29	13.35	19,084	-0.10(-0.73%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,438	+0.85(+6.75%)
Aug 30, 2004	12.81	12.81	12.60	12.60	13,396	-0.25(-1.95%)
Aug 27, 2004	11.56	12.88	11.56	12.85	7,523	+0.09(+0.69%)
Aug 26, 2004	11.31	12.76	11.31	12.76	21,286	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.78	19,818	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.53	12.59	4,771	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.84	12.84	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,486	-0.11(-0.88%)
Aug 19, 2004	12.60	12.99	12.60	12.98	2,569	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,275	+0.09(+0.69%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,909	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.17	13.33	53,400	+0.25(+1.92%)
Aug 13, 2004	13.21	13.35	13.08	13.08	39,454	-0.19(-1.40%)
Aug 12, 2004	11.97	13.37	11.91	13.26	21,470	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.50	12.94	5,138	+0.44(+3.48%)
Aug 10, 2004	13.61	13.61	11.60	12.51	13,212	+0.25(+2.00%)
Aug 09, 2004	13.29	13.53	12.10	12.26	10,990	-1.09(-8.16%)
Aug 06, 2004	13.56	13.70	13.35	13.35	14,313	-0.27(-2.00%)
Aug 05, 2004	13.62	13.73	13.62	13.62	28,260	-0.09(-0.68%)
Aug 04, 2004	14.02	14.02	13.66	13.72	8,441	-0.15(-1.06%)
Aug 03, 2004	13.54	13.90	13.37	13.86	81,310	+0.32(+2.33%)
Aug 02, 2004	14.02	14.02	12.56	13.55	37,802	-0.23(-1.66%)
Jul 30, 2004	12.22	13.81	12.20	13.78	48,629	+0.10(+0.76%)
Jul 29, 2004	12.29	13.68	12.29	13.67	29,728	+1.03(+8.15%)
Jul 28, 2004	12.08	12.64	12.00	12.64	3,119	-0.02(-0.17%)
Jul 27, 2004	12.21	12.66	12.21	12.66	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,505	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,119	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.18	4,954	+0.05(+0.37%)
Jul 21, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 20, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 19, 2004	13.17	13.17	13.13	13.13	367	-0.02(-0.13%)
Jul 16, 2004	13.26	13.26	13.02	13.15	7,890	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.24	13.30	2,936	-0.04(-0.33%)
Jul 14, 2004	13.32	13.34	13.32	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.34	13.35	734	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.45	13.46	1,651	+0.11(+0.86%)
Jul 09, 2004	13.27	13.38	13.27	13.34	3,853	+0.08(+0.58%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.27	13.27	13.15	13.15	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.06	13.08	19,818	-0.13(-0.99%)
Jul 02, 2004	13.21	13.21	13.08	13.21	3,486	-0.06(-0.49%)