Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.825	5.825	5.825	5.825	550	+0.23(+4.19%)
Aug 28, 2003	5.580	5.744	5.580	5.591	11,928	+0.19(+3.43%)
Aug 27, 2003	5.204	5.580	5.204	5.406	9,542	-0.04(-0.80%)
Aug 26, 2003	5.449	5.449	5.449	5.449	2,202	-0.05(-0.99%)
Aug 25, 2003	5.477	5.504	5.449	5.504	3,119	-0.02(-0.39%)
Aug 22, 2003	5.526	5.526	5.526	5.526	183	+0.03(+0.60%)
Aug 21, 2003	5.280	5.493	5.280	5.493	2,569	+0.15(+2.75%)
Aug 20, 2003	5.417	5.417	5.231	5.346	1,284	+0.11(+2.19%)
Aug 19, 2003	5.193	5.231	5.193	5.231	917	-0.08(-1.54%)
Aug 18, 2003	5.177	5.586	5.177	5.313	23,305	-0.27(-4.88%)
Aug 15, 2003	5.438	5.586	5.438	5.586	1,835	+0.01(+0.10%)
Aug 14, 2003	5.531	5.580	5.477	5.580	2,385	+0.13(+2.40%)
Aug 13, 2003	5.477	5.477	5.428	5.449	9,175	+0.00(+0.00%)
Aug 12, 2003	5.831	5.831	5.368	5.449	22,388	-0.28(-4.85%)
Aug 11, 2003	5.297	5.912	5.297	5.727	6,973	+0.14(+2.54%)
Aug 08, 2003	5.558	5.662	5.449	5.586	10,826	-0.08(-1.39%)
Aug 07, 2003	5.913	5.913	5.662	5.664	7,707	+0.21(+3.94%)
Aug 06, 2003	4.714	5.449	4.714	5.449	24,773	+0.98(+21.95%)
Aug 05, 2003	4.468	4.468	4.468	4.468	0	+0.00(+0.00%)
Aug 04, 2003	4.468	4.468	4.468	4.468	0	+0.00(+0.00%)
Aug 01, 2003	4.468	4.468	4.468	4.468	550	+0.11(+2.50%)
Jul 31, 2003	4.359	4.359	4.359	4.359	0	+0.00(+0.00%)
Jul 30, 2003	4.359	4.359	4.359	4.359	1,468	-0.27(-5.88%)
Jul 29, 2003	4.523	4.632	4.523	4.632	2,018	+0.27(+6.25%)
Jul 28, 2003	4.359	4.359	4.359	4.359	1,101	-0.08(-1.72%)
Jul 25, 2003	4.436	4.436	4.436	4.436	0	+0.00(+0.00%)
Jul 24, 2003	4.359	4.436	4.359	4.436	1,468	+0.24(+5.71%)
Jul 23, 2003	4.496	4.741	4.196	4.196	8,808	-0.11(-2.53%)
Jul 22, 2003	4.305	4.305	4.305	4.305	0	+0.00(+0.00%)
Jul 21, 2003	4.305	4.305	4.305	4.305	0	+0.00(+0.00%)
Jul 18, 2003	4.305	4.305	4.305	4.305	0	+0.00(+0.00%)
Jul 17, 2003	4.305	4.305	4.305	4.305	0	+0.00(+0.00%)
Jul 16, 2003	4.305	4.305	4.305	4.305	183	-0.16(-3.66%)
Jul 15, 2003	4.436	4.468	4.436	4.468	3,670	+0.11(+2.50%)
Jul 14, 2003	4.359	4.359	4.359	4.359	1,284	+0.00(+0.00%)
Jul 11, 2003	4.141	4.359	4.141	4.359	3,670	+0.16(+3.90%)
Jul 10, 2003	4.196	4.196	4.196	4.196	0	+0.00(+0.00%)
Jul 09, 2003	4.196	4.196	4.196	4.196	0	+0.00(+0.00%)
Jul 08, 2003	4.196	4.196	4.196	4.196	0	+0.00(+0.00%)
Jul 07, 2003	4.261	4.305	4.060	4.196	4,771	-0.08(-1.91%)
Jul 03, 2003	4.278	4.278	4.278	4.278	0	+0.00(+0.00%)
Jul 02, 2003	4.278	4.278	4.278	4.278	2,752	+0.08(+1.95%)
Jul 01, 2003	4.196	4.196	4.196	4.196	0	+0.00(+0.00%)
Jun 30, 2003	4.278	4.305	4.196	4.196	6,606	-0.03(-0.65%)
Jun 27, 2003	4.234	4.234	4.223	4.223	4,954	+0.05(+1.31%)
Jun 26, 2003	3.924	4.169	3.924	4.169	2,385	+0.27(+6.83%)
Jun 25, 2003	4.163	4.169	3.902	3.902	3,486	-0.17(-4.26%)
Jun 24, 2003	4.076	4.076	4.076	4.076	183	-0.09(-2.09%)
Jun 23, 2003	4.163	4.163	4.163	4.163	0	+0.00(+0.00%)
Jun 20, 2003	4.163	4.163	4.163	4.163	183	-0.01(-0.13%)
Jun 19, 2003	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Jun 18, 2003	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Jun 17, 2003	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Jun 16, 2003	4.169	4.169	4.169	4.169	917	+0.00(+0.00%)
Jun 13, 2003	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Jun 12, 2003	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Jun 11, 2003	4.169	4.169	4.169	4.169	0	+0.05(+1.32%)
Jun 10, 2003	4.114	4.114	4.114	4.114	0	-0.05(-1.31%)
Jun 09, 2003	4.169	4.169	4.114	4.169	5,688	+0.00(+0.00%)
Jun 06, 2003	4.223	4.223	4.169	4.169	9,175	+0.05(+1.32%)
Jun 05, 2003	4.087	4.114	4.087	4.114	2,936	-0.05(-1.31%)
Jun 04, 2003	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Jun 03, 2003	3.951	4.169	3.951	4.169	8,074	+0.22(+5.52%)