Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.361	4.361	4.361	4.361	0	+0.00(+0.00%)
Jul 30, 2003	4.361	4.361	4.361	4.361	1,467	-0.27(-5.88%)
Jul 29, 2003	4.525	4.634	4.525	4.634	2,017	+0.27(+6.25%)
Jul 28, 2003	4.361	4.361	4.361	4.361	1,100	-0.08(-1.72%)
Jul 25, 2003	4.437	4.437	4.437	4.437	0	+0.00(+0.00%)
Jul 24, 2003	4.361	4.437	4.361	4.437	1,467	+0.24(+5.71%)
Jul 23, 2003	4.497	4.743	4.197	4.197	8,805	-0.11(-2.53%)
Jul 22, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 21, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 18, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 17, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 16, 2003	4.306	4.306	4.306	4.306	183	-0.16(-3.66%)
Jul 15, 2003	4.437	4.470	4.437	4.470	3,668	+0.11(+2.50%)
Jul 14, 2003	4.361	4.361	4.361	4.361	1,284	+0.00(+0.00%)
Jul 11, 2003	4.143	4.361	4.143	4.361	3,668	+0.16(+3.90%)
Jul 10, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 09, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 08, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 07, 2003	4.263	4.306	4.061	4.197	4,769	-0.08(-1.91%)
Jul 03, 2003	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Jul 02, 2003	4.279	4.279	4.279	4.279	2,751	+0.08(+1.95%)
Jul 01, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jun 30, 2003	4.279	4.306	4.197	4.197	6,603	-0.03(-0.65%)
Jun 27, 2003	4.236	4.236	4.225	4.225	4,952	+0.05(+1.31%)
Jun 26, 2003	3.925	4.170	3.925	4.170	2,384	+0.27(+6.83%)
Jun 25, 2003	4.165	4.170	3.904	3.904	3,485	-0.17(-4.26%)
Jun 24, 2003	4.078	4.078	4.078	4.078	183	-0.09(-2.09%)
Jun 23, 2003	4.165	4.165	4.165	4.165	0	+0.00(+0.00%)
Jun 20, 2003	4.165	4.165	4.165	4.165	183	-0.01(-0.13%)
Jun 19, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 18, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 17, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 16, 2003	4.170	4.170	4.170	4.170	917	+0.00(+0.00%)
Jun 13, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 12, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 11, 2003	4.170	4.170	4.170	4.170	0	+0.05(+1.32%)
Jun 10, 2003	4.116	4.116	4.116	4.116	0	-0.05(-1.31%)
Jun 09, 2003	4.170	4.170	4.116	4.170	5,686	+0.00(+0.00%)
Jun 06, 2003	4.225	4.225	4.170	4.170	9,172	+0.05(+1.32%)
Jun 05, 2003	4.088	4.116	4.088	4.116	2,935	-0.05(-1.31%)
Jun 04, 2003	4.170	4.170	4.170	4.170	0	+0.00(+0.00%)
Jun 03, 2003	3.952	4.170	3.952	4.170	8,071	+0.22(+5.52%)
Jun 02, 2003	3.914	3.952	3.914	3.952	6,603	-0.05(-1.36%)
May 30, 2003	3.816	4.007	3.816	4.007	2,751	+0.01(+0.14%)
May 29, 2003	4.001	4.001	4.001	4.001	7,337	+0.11(+2.80%)
May 28, 2003	3.276	3.892	3.276	3.892	8,438	-0.06(-1.52%)
May 27, 2003	4.116	4.116	3.952	3.952	5,503	-0.16(-3.97%)
May 23, 2003	4.116	4.116	4.116	4.116	0	+0.00(+0.00%)
May 22, 2003	4.088	4.116	4.083	4.116	15,776	+0.19(+4.86%)
May 21, 2003	3.925	3.925	3.925	3.925	5,503	-0.16(-4.00%)
May 20, 2003	4.028	4.088	4.028	4.088	2,384	+0.01(+0.13%)
May 19, 2003	4.083	4.083	4.083	4.083	550	+0.02(+0.54%)
May 16, 2003	4.045	4.061	4.018	4.061	2,201	+0.00(+0.00%)
May 15, 2003	4.061	4.061	4.061	4.061	0	+0.00(+0.00%)
May 14, 2003	4.061	4.088	4.061	4.061	10,456	+0.08(+2.05%)
May 13, 2003	3.979	3.979	3.979	3.979	2,201	+0.00(+0.00%)
May 12, 2003	3.734	3.979	3.734	3.979	4,586	-0.22(-5.20%)
May 09, 2003	3.870	4.197	3.870	4.197	6,237	+0.57(+15.79%)
May 08, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 07, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 06, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 05, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)