Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,438	+0.85(+6.75%)
Aug 30, 2004	12.81	12.81	12.60	12.60	13,396	-0.25(-1.95%)
Aug 27, 2004	11.56	12.88	11.56	12.85	7,523	+0.09(+0.69%)
Aug 26, 2004	11.31	12.76	11.31	12.76	21,286	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.78	19,818	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.53	12.59	4,771	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.84	12.84	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,486	-0.11(-0.88%)
Aug 19, 2004	12.60	12.99	12.60	12.98	2,569	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,275	+0.09(+0.69%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,909	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.17	13.33	53,400	+0.25(+1.92%)
Aug 13, 2004	13.21	13.35	13.08	13.08	39,454	-0.19(-1.40%)
Aug 12, 2004	11.97	13.37	11.91	13.26	21,470	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.50	12.94	5,138	+0.44(+3.48%)
Aug 10, 2004	13.61	13.61	11.60	12.51	13,212	+0.25(+2.00%)
Aug 09, 2004	13.29	13.53	12.10	12.26	10,990	-1.09(-8.16%)
Aug 06, 2004	13.56	13.70	13.35	13.35	14,313	-0.27(-2.00%)
Aug 05, 2004	13.62	13.73	13.62	13.62	28,260	-0.09(-0.68%)
Aug 04, 2004	14.02	14.02	13.66	13.72	8,441	-0.15(-1.06%)
Aug 03, 2004	13.54	13.90	13.37	13.86	81,310	+0.32(+2.33%)