Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	14.23	14.23	14.15	14.17	10,643	-0.06(-0.42%)
Sep 29, 2004	13.94	14.23	13.94	14.23	11,928	+0.27(+1.96%)
Sep 28, 2004	13.98	14.01	13.62	13.96	99,461	+0.06(+0.43%)
Sep 27, 2004	14.03	14.03	13.85	13.90	7,707	-0.13(-0.94%)
Sep 24, 2004	13.62	14.03	12.62	14.03	7,340	+0.00(+0.00%)
Sep 23, 2004	12.75	14.03	12.75	14.03	6,606	+0.29(+2.14%)
Sep 22, 2004	13.73	13.73	13.62	13.73	2,385	+0.01(+0.04%)
Sep 21, 2004	13.62	13.73	13.53	13.73	9,175	+0.16(+1.16%)
Sep 20, 2004	13.57	13.57	13.56	13.57	4,404	+0.00(+0.00%)
Sep 17, 2004	13.58	13.59	13.56	13.57	2,752	-0.02(-0.12%)
Sep 16, 2004	13.14	13.58	13.14	13.58	550	+0.12(+0.93%)
Sep 15, 2004	13.54	13.59	13.35	13.46	10,092	-0.09(-0.68%)
Sep 14, 2004	13.54	13.55	13.30	13.55	6,055	+0.00(+0.00%)
Sep 13, 2004	13.57	13.57	13.55	13.55	1,101	-0.05(-0.36%)
Sep 10, 2004	13.61	13.61	13.60	13.60	2,202	-0.02(-0.12%)
Sep 09, 2004	13.57	13.73	13.48	13.62	4,954	+0.21(+1.59%)
Sep 08, 2004	13.49	13.62	13.41	13.41	21,103	-0.15(-1.09%)
Sep 07, 2004	13.32	13.55	13.25	13.55	18,717	+0.20(+1.51%)
Sep 03, 2004	13.43	13.43	13.35	13.35	1,284	-0.27(-2.00%)
Sep 02, 2004	13.62	13.62	13.62	13.62	367	+0.27(+2.04%)