Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)