Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	3.913	3.951	3.913	3.951	6,606	-0.05(-1.36%)
May 30, 2003	3.815	4.005	3.815	4.005	2,752	+0.01(+0.14%)
May 29, 2003	4.000	4.000	4.000	4.000	7,340	+0.11(+2.80%)
May 28, 2003	3.275	3.891	3.275	3.891	8,441	-0.06(-1.52%)
May 27, 2003	4.114	4.114	3.951	3.951	5,505	-0.16(-3.97%)
May 23, 2003	4.114	4.114	4.114	4.114	0	+0.00(+0.00%)
May 22, 2003	4.087	4.114	4.082	4.114	15,781	+0.19(+4.86%)
May 21, 2003	3.924	3.924	3.924	3.924	5,505	-0.16(-4.00%)
May 20, 2003	4.027	4.087	4.027	4.087	2,385	+0.01(+0.13%)
May 19, 2003	4.082	4.082	4.082	4.082	550	+0.02(+0.54%)
May 16, 2003	4.043	4.060	4.016	4.060	2,202	+0.00(+0.00%)
May 15, 2003	4.060	4.060	4.060	4.060	0	+0.00(+0.00%)
May 14, 2003	4.060	4.087	4.060	4.060	10,459	+0.08(+2.05%)
May 13, 2003	3.978	3.978	3.978	3.978	2,202	+0.00(+0.00%)
May 12, 2003	3.733	3.978	3.733	3.978	4,587	-0.22(-5.19%)
May 09, 2003	3.869	4.196	3.869	4.196	6,239	+0.57(+15.79%)
May 08, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 07, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 06, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)
May 05, 2003	3.624	3.624	3.624	3.624	0	+0.00(+0.00%)