Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.820	7.820	7.820	7.820	0	+0.00(+0.00%)
Dec 30, 2003	7.820	7.820	7.820	7.820	1,468	+0.29(+3.91%)
Dec 29, 2003	7.629	7.629	7.526	7.526	4,587	-0.10(-1.36%)
Dec 26, 2003	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Dec 24, 2003	7.629	7.629	7.629	7.629	0	+0.00(+0.00%)
Dec 23, 2003	7.629	7.629	7.629	7.629	734	+0.00(+0.00%)
Dec 22, 2003	7.575	7.629	7.433	7.629	10,287	+0.14(+1.82%)
Dec 19, 2003	7.030	7.602	6.948	7.493	48,446	+0.59(+8.61%)
Dec 18, 2003	6.942	7.111	6.877	6.899	13,304	+0.02(+0.22%)
Dec 17, 2003	6.921	6.921	6.884	6.884	1,651	-0.05(-0.69%)
Dec 16, 2003	6.932	6.932	6.932	6.932	0	+0.00(+0.00%)
Dec 15, 2003	6.932	6.932	6.932	6.932	183	-0.02(-0.24%)
Dec 12, 2003	6.948	6.948	6.942	6.948	3,853	+0.00(+0.00%)
Dec 11, 2003	6.964	6.964	6.948	6.948	6,606	-0.03(-0.39%)
Dec 10, 2003	6.986	7.030	6.975	6.975	2,936	+0.03(+0.39%)
Dec 09, 2003	6.883	6.948	6.883	6.948	4,037	-0.03(-0.47%)
Dec 08, 2003	6.937	6.981	6.899	6.981	155,688	+0.04(+0.63%)
Dec 05, 2003	6.937	6.937	6.937	6.937	367	+0.00(+0.00%)
Dec 04, 2003	6.893	6.937	6.893	6.937	5,505	+0.06(+0.87%)
Dec 03, 2003	6.921	6.964	6.877	6.877	25,507	-0.04(-0.62%)
Dec 02, 2003	6.920	6.920	6.920	6.920	367	-0.03(-0.40%)