Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.310	7.877	7.310	7.850	7,521	-0.05(-0.62%)
Feb 26, 2004	7.942	7.942	7.899	7.899	8,254	+0.02(+0.21%)
Feb 25, 2004	7.637	7.948	7.637	7.883	2,017	+0.19(+2.41%)
Feb 24, 2004	7.697	7.697	7.686	7.697	48,795	+0.00(+0.00%)
Feb 23, 2004	7.697	7.877	7.697	7.697	17,427	-0.01(-0.07%)
Feb 20, 2004	7.986	7.986	7.703	7.703	11,373	-0.23(-2.89%)
Feb 19, 2004	7.893	7.986	7.877	7.932	8,438	+0.05(+0.69%)
Feb 18, 2004	7.915	8.062	7.795	7.877	45,677	-0.20(-2.50%)
Feb 17, 2004	7.768	8.095	7.768	8.079	50,630	+0.39(+5.11%)
Feb 13, 2004	7.686	7.686	7.686	7.686	5,503	-0.05(-0.70%)
Feb 12, 2004	7.855	7.866	7.741	7.741	40,907	-0.19(-2.41%)
Feb 11, 2004	7.981	8.095	7.904	7.932	19,628	-0.05(-0.61%)
Feb 10, 2004	7.953	8.095	7.915	7.981	43,476	-0.02(-0.27%)
Feb 09, 2004	7.741	8.313	7.741	8.002	81,265	+0.28(+3.67%)
Feb 06, 2004	7.714	7.719	7.714	7.719	5,503	+0.06(+0.78%)
Feb 05, 2004	7.654	7.659	7.654	7.659	4,035	-0.02(-0.28%)
Feb 04, 2004	7.681	7.681	7.681	7.681	0	+0.00(+0.00%)
Feb 03, 2004	7.686	7.686	7.681	7.681	2,017	-0.06(-0.77%)
Feb 02, 2004	7.741	7.741	7.741	7.741	0	+0.00(+0.00%)
Jan 30, 2004	7.577	7.741	7.577	7.741	11,740	+0.03(+0.35%)
Jan 29, 2004	7.768	7.768	7.686	7.714	15,225	-0.03(-0.35%)
Jan 28, 2004	7.741	7.741	7.643	7.741	19,078	+0.03(+0.35%)
Jan 27, 2004	7.359	7.768	7.359	7.714	46,044	-0.05(-0.70%)
Jan 26, 2004	7.741	7.768	7.632	7.768	42,558	+0.08(+1.06%)
Jan 23, 2004	7.686	7.686	7.686	7.686	0	+0.00(+0.00%)
Jan 22, 2004	7.686	7.686	7.686	7.686	9,172	+0.04(+0.57%)
Jan 21, 2004	7.632	7.643	7.632	7.643	57,050	+0.01(+0.14%)
Jan 20, 2004	7.632	7.632	7.632	7.632	183	+0.00(+0.00%)
Jan 16, 2004	7.621	7.686	7.621	7.632	15,042	+0.27(+3.70%)
Jan 15, 2004	7.626	7.626	7.294	7.359	76,868	-0.27(-3.57%)
Jan 14, 2004	7.632	7.632	7.632	7.632	917	-0.27(-3.45%)
Jan 13, 2004	7.904	7.904	7.904	7.904	0	+0.00(+0.00%)
Jan 12, 2004	7.708	7.904	7.703	7.904	6,393	+0.27(+3.58%)
Jan 09, 2004	7.631	7.631	7.631	7.631	0	+0.00(+0.00%)
Jan 08, 2004	7.631	7.631	7.631	7.631	0	+0.00(+0.00%)
Jan 07, 2004	7.545	7.631	7.250	7.631	24,948	-0.08(-1.07%)
Jan 05, 2004	7.823	7.823	7.675	7.714	7,521	-0.11(-1.39%)
Jan 02, 2004	7.823	7.823	7.823	7.823	366	+0.00(+0.00%)
Dec 31, 2003	7.823	7.823	7.823	7.823	0	+0.00(+0.00%)
Dec 30, 2003	7.823	7.823	7.823	7.823	1,467	+0.29(+3.91%)
Dec 29, 2003	7.632	7.632	7.528	7.528	4,586	-0.10(-1.36%)
Dec 26, 2003	7.632	7.632	7.632	7.632	0	+0.00(+0.00%)
Dec 24, 2003	7.632	7.632	7.632	7.632	0	+0.00(+0.00%)
Dec 23, 2003	7.632	7.632	7.632	7.632	733	+0.00(+0.00%)
Dec 22, 2003	7.577	7.632	7.436	7.632	10,283	+0.14(+1.82%)
Dec 19, 2003	7.032	7.605	6.950	7.495	48,429	+0.59(+8.61%)
Dec 18, 2003	6.945	7.114	6.880	6.901	13,299	+0.02(+0.22%)
Dec 17, 2003	6.924	6.924	6.886	6.886	1,650	-0.05(-0.69%)
Dec 16, 2003	6.934	6.934	6.934	6.934	0	+0.00(+0.00%)
Dec 15, 2003	6.934	6.934	6.934	6.934	183	-0.02(-0.24%)
Dec 12, 2003	6.950	6.950	6.945	6.950	3,852	+0.00(+0.00%)
Dec 11, 2003	6.967	6.967	6.950	6.950	6,603	-0.03(-0.39%)
Dec 10, 2003	6.989	7.032	6.978	6.978	2,935	+0.03(+0.39%)
Dec 09, 2003	6.885	6.950	6.885	6.950	4,035	-0.03(-0.47%)
Dec 08, 2003	6.939	6.983	6.901	6.983	155,633	+0.04(+0.63%)
Dec 05, 2003	6.939	6.939	6.939	6.939	366	+0.00(+0.00%)
Dec 04, 2003	6.896	6.939	6.896	6.939	5,503	+0.06(+0.87%)
Dec 03, 2003	6.923	6.967	6.880	6.880	25,498	-0.04(-0.62%)
Dec 02, 2003	6.923	6.923	6.923	6.923	366	-0.03(-0.40%)