Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.24	12.24	11.99	12.05	13,941	+0.25(+2.08%)
May 27, 2004	11.99	11.99	11.80	11.80	1,650	-0.17(-1.46%)
May 26, 2004	11.96	11.98	11.68	11.98	1,284	+0.02(+0.18%)
May 25, 2004	12.01	12.02	11.49	11.95	15,959	+0.01(+0.05%)
May 24, 2004	11.93	12.07	11.70	11.95	251,868	+0.20(+1.67%)
May 21, 2004	11.75	11.75	11.75	11.75	550	+0.00(+0.00%)
May 20, 2004	11.75	11.75	11.75	11.75	1,650	+0.01(+0.05%)
May 19, 2004	12.31	12.31	11.71	11.75	32,102	+0.66(+5.95%)
May 18, 2004	10.91	11.88	10.91	11.09	10,456	-0.12(-1.07%)
May 17, 2004	10.79	11.28	10.64	11.21	27,516	+0.22(+2.03%)
May 14, 2004	11.28	11.28	10.98	10.98	13,941	-0.06(-0.54%)
May 13, 2004	10.36	11.15	10.36	11.04	19,811	+0.74(+7.20%)
May 12, 2004	10.13	10.30	9.594	10.30	15,042	+0.22(+2.22%)
May 11, 2004	9.976	10.08	9.431	10.08	20,545	+0.10(+1.04%)
May 10, 2004	9.927	10.07	9.927	9.976	10,639	-0.15(-1.51%)
May 07, 2004	9.692	10.13	9.687	10.13	4,219	+0.21(+2.09%)
May 06, 2004	9.778	9.921	9.757	9.921	15,409	+0.14(+1.39%)
May 05, 2004	9.763	9.785	9.763	9.785	366	+0.16(+1.70%)
May 04, 2004	9.654	9.654	9.540	9.621	21,096	+0.02(+0.17%)