Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.308	3.706	3.226	3.439	30,278	-0.09(-2.64%)
Feb 27, 2003	3.275	3.591	3.275	3.532	4,037	+0.32(+9.85%)
Feb 26, 2003	3.215	3.215	3.215	3.215	1,468	+0.08(+2.61%)
Feb 25, 2003	3.133	3.133	3.133	3.133	0	+0.00(+0.00%)
Feb 24, 2003	3.133	3.133	3.133	3.133	183	-0.04(-1.20%)
Feb 21, 2003	3.242	3.242	3.172	3.172	734	-0.10(-3.00%)
Feb 20, 2003	3.199	3.270	3.199	3.270	1,284	+0.14(+4.35%)
Feb 19, 2003	3.133	3.133	3.133	3.133	367	-0.05(-1.71%)
Feb 18, 2003	3.188	3.188	3.188	3.188	1,468	+0.05(+1.56%)
Feb 14, 2003	3.144	3.199	3.139	3.139	2,018	-0.11(-3.52%)
Feb 13, 2003	3.629	3.629	3.253	3.253	4,220	-0.17(-5.09%)
Feb 12, 2003	3.760	3.782	3.406	3.428	16,515	-0.13(-3.53%)
Feb 11, 2003	3.548	3.553	3.548	3.553	2,385	+0.01(+0.31%)
Feb 10, 2003	3.548	3.548	3.542	3.542	1,284	-0.10(-2.69%)
Feb 07, 2003	3.640	3.640	3.640	3.640	183	-0.04(-1.04%)
Feb 06, 2003	3.684	3.684	3.678	3.678	1,468	-0.06(-1.60%)
Feb 05, 2003	3.738	3.738	3.738	3.738	0	+0.00(+0.00%)
Feb 03, 2003	3.744	3.744	3.738	3.738	2,018	-0.01(-0.16%)
Jan 31, 2003	3.744	3.744	3.744	3.744	550	-0.01(-0.28%)
Jan 30, 2003	3.727	3.853	3.738	3.755	12,845	+0.03(+0.73%)
Jan 29, 2003	3.727	3.727	3.727	3.727	0	+0.00(+0.00%)
Jan 24, 2003	3.711	3.727	3.711	3.727	1,101	+0.05(+1.33%)
Jan 23, 2003	3.580	3.678	3.580	3.678	2,752	+0.05(+1.50%)
Jan 22, 2003	3.624	3.624	3.624	3.624	183	-0.02(-0.45%)
Jan 21, 2003	3.640	3.640	3.640	3.640	183	+0.05(+1.52%)
Jan 17, 2003	3.586	3.586	3.586	3.586	1,468	+0.15(+4.44%)
Jan 16, 2003	3.678	3.733	3.433	3.433	65,512	-0.26(-7.08%)
Jan 15, 2003	3.651	3.695	3.651	3.695	367	+0.02(+0.44%)
Jan 14, 2003	3.657	3.678	3.651	3.678	550	+0.14(+3.85%)
Jan 13, 2003	3.537	3.542	3.537	3.542	734	+0.15(+4.50%)
Jan 10, 2003	3.389	3.389	3.389	3.389	0	+0.00(+0.00%)
Jan 09, 2003	3.389	3.389	3.389	3.389	550	+0.06(+1.80%)
Jan 08, 2003	3.330	3.330	3.330	3.330	0	+0.00(+0.00%)
Jan 07, 2003	3.330	3.330	3.330	3.330	1,101	+0.06(+1.83%)
Jan 06, 2003	3.270	3.270	3.270	3.270	7,340	+0.00(+0.00%)
Jan 03, 2003	3.270	3.270	3.270	3.270	8,991	+0.00(+0.00%)
Jan 02, 2003	3.335	3.335	3.270	3.270	10,276	-0.05(-1.64%)
Dec 31, 2002	3.324	3.324	3.297	3.324	367	-0.05(-1.61%)
Dec 30, 2002	3.379	3.379	3.379	3.379	2,936	+0.00(+0.00%)
Dec 27, 2002	3.379	3.379	3.379	3.379	0	+0.00(+0.00%)
Dec 26, 2002	3.379	3.379	3.379	3.379	367	+0.01(+0.16%)
Dec 24, 2002	3.373	3.373	3.373	3.373	367	-0.01(-0.16%)
Dec 23, 2002	3.379	3.379	3.379	3.379	0	+0.00(+0.00%)
Dec 20, 2002	3.597	3.597	3.270	3.379	29,911	-0.03(-0.80%)
Dec 19, 2002	3.646	4.043	3.406	3.406	4,037	+0.00(+0.00%)
Dec 18, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 17, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 16, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 13, 2002	3.406	3.406	3.406	3.406	0	+0.00(+0.00%)
Dec 12, 2002	3.406	3.406	3.406	3.406	2,018	-0.03(-0.79%)
Dec 11, 2002	3.569	3.569	3.433	3.433	10,459	-0.20(-5.39%)
Dec 10, 2002	3.629	3.629	3.629	3.629	183	+0.03(+0.89%)
Dec 09, 2002	3.597	3.597	3.597	3.597	0	+0.00(+0.00%)
Dec 06, 2002	3.597	3.597	3.597	3.597	0	+0.00(+0.00%)
Dec 05, 2002	3.815	3.815	3.597	3.597	2,018	-0.22(-5.71%)
Dec 04, 2002	3.815	3.815	3.815	3.815	0	+0.00(+0.00%)
Dec 03, 2002	3.815	3.815	3.815	3.815	4,954	-0.01(-0.28%)