Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12.53	12.84	12.53	12.84	12,290	+0.27(+2.12%)
Jun 29, 2004	12.44	12.57	12.44	12.57	2,751	+0.06(+0.48%)
Jun 28, 2004	12.11	12.57	12.06	12.51	10,089	+0.14(+1.10%)
Jun 25, 2004	12.37	12.37	12.37	12.37	917	+0.00(+0.00%)
Jun 24, 2004	12.11	12.59	11.92	12.37	12,841	+0.27(+2.21%)
Jun 23, 2004	12.58	12.58	11.86	12.11	6,053	-0.47(-3.73%)
Jun 22, 2004	12.51	12.58	12.51	12.58	1,650	-0.04(-0.35%)
Jun 21, 2004	12.62	12.67	12.54	12.62	13,758	+0.00(+0.00%)
Jun 18, 2004	12.54	12.62	12.41	12.62	3,668	+0.08(+0.65%)
Jun 17, 2004	12.54	12.54	12.52	12.54	5,319	-0.08(-0.65%)
Jun 16, 2004	11.78	12.62	11.72	12.62	6,053	+0.00(+0.00%)
Jun 15, 2004	11.07	12.70	11.07	12.62	8,988	+0.04(+0.34%)
Jun 14, 2004	12.84	13.06	12.58	12.58	5,136	-0.11(-0.90%)
Jun 10, 2004	12.67	12.84	12.54	12.69	27,333	+0.02(+0.13%)
Jun 09, 2004	12.51	12.75	12.48	12.67	16,326	+0.16(+1.31%)
Jun 08, 2004	12.12	12.51	12.10	12.51	11,740	+0.39(+3.19%)
Jun 07, 2004	11.88	12.12	11.75	12.12	3,852	+0.13(+1.05%)
Jun 04, 2004	11.27	12.13	11.27	12.00	29,901	+0.01(+0.05%)
Jun 03, 2004	11.56	11.99	11.15	11.99	23,113	+0.43(+3.68%)
Jun 02, 2004	11.77	11.81	11.57	11.57	4,402	-0.26(-2.21%)
Jun 01, 2004	12.05	12.24	11.83	11.83	3,301	-0.22(-1.81%)
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%)
May 03, 2004	9.551	9.785	9.551	9.605	3,668	-0.12(-1.23%)
Apr 30, 2004	9.736	9.758	9.668	9.725	9,722	+0.05(+0.51%)
Apr 29, 2004	9.545	9.677	9.545	9.676	36,872	+0.02(+0.24%)
Apr 28, 2004	9.539	9.671	9.431	9.653	13,207	-0.02(-0.18%)
Apr 27, 2004	9.355	9.671	9.354	9.671	2,201	+0.14(+1.43%)
Apr 26, 2004	9.540	9.540	9.502	9.534	4,035	+0.13(+1.33%)
Apr 23, 2004	9.349	9.409	9.349	9.409	917	-0.02(-0.23%)
Apr 22, 2004	9.540	9.540	9.305	9.431	6,420	-0.11(-1.14%)
Apr 21, 2004	9.267	9.540	9.256	9.540	53,015	+0.27(+2.88%)
Apr 20, 2004	9.333	9.589	9.213	9.273	65,489	-0.38(-3.90%)
Apr 19, 2004	9.649	9.649	9.649	9.649	917	+0.00(+0.00%)
Apr 16, 2004	9.540	9.676	9.273	9.649	7,521	-0.09(-0.90%)
Apr 15, 2004	9.736	9.736	9.736	9.736	183	+0.20(+2.12%)
Apr 14, 2004	9.540	9.600	9.534	9.534	2,935	+0.00(+0.00%)
Apr 13, 2004	9.540	9.725	9.305	9.534	4,952	-0.28(-2.83%)
Apr 12, 2004	9.812	9.812	9.801	9.812	2,935	-0.05(-0.55%)
Apr 08, 2004	9.812	9.889	9.763	9.867	4,586	-0.05(-0.55%)
Apr 07, 2004	9.807	9.921	9.692	9.921	10,272	+0.12(+1.22%)
Apr 06, 2004	9.431	9.856	9.431	9.801	8,438	+0.21(+2.16%)
Apr 05, 2004	8.995	9.621	8.602	9.594	8,988	-0.16(-1.68%)
Apr 02, 2004	9.807	9.807	9.502	9.758	1,650	+0.22(+2.29%)