Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.533	5.533	5.533	5.533	183	-0.25(-4.34%)
Sep 29, 2003	5.610	6.454	5.610	5.784	1,100	-0.38(-6.19%)
Sep 26, 2003	5.615	6.165	5.615	6.165	5,686	-0.17(-2.75%)
Sep 25, 2003	6.345	6.460	6.089	6.340	8,695	+0.27(+4.48%)
Sep 24, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Sep 23, 2003	6.068	6.068	6.068	6.068	183	-0.39(-6.07%)
Sep 22, 2003	6.460	6.460	6.460	6.460	0	+0.00(+0.00%)
Sep 19, 2003	5.991	6.460	5.942	6.460	30,635	+0.46(+7.73%)
Sep 18, 2003	5.942	6.209	5.827	5.996	12,474	+0.05(+0.92%)
Sep 17, 2003	5.588	5.942	5.588	5.942	24,067	+0.22(+3.81%)
Sep 16, 2003	5.718	5.724	5.718	5.724	9,355	+0.10(+1.84%)
Sep 15, 2003	5.620	5.620	5.620	5.620	0	+0.00(+0.00%)
Sep 12, 2003	5.680	5.680	5.620	5.620	366	+0.05(+0.98%)
Sep 11, 2003	5.533	5.566	5.528	5.566	2,384	+0.01(+0.10%)
Sep 10, 2003	5.729	5.729	5.479	5.560	20,178	-0.01(-0.20%)
Sep 09, 2003	5.506	5.571	5.506	5.571	1,650	+0.11(+1.97%)
Sep 08, 2003	5.517	5.751	5.462	5.464	11,556	-0.05(-0.86%)
Sep 05, 2003	5.751	5.511	5.511	5.511	183	-0.05(-0.87%)
Sep 04, 2003	5.773	5.773	5.555	5.560	8,438	-0.20(-3.42%)
Sep 03, 2003	5.942	5.980	5.757	5.757	11,006	-0.19(-3.12%)
Sep 02, 2003	5.827	5.942	5.724	5.942	11,923	+0.11(+1.96%)
Aug 29, 2003	5.827	5.827	5.827	5.827	550	+0.23(+4.19%)
Aug 28, 2003	5.582	5.746	5.582	5.593	11,923	+0.19(+3.43%)
Aug 27, 2003	5.206	5.582	5.206	5.408	9,539	-0.04(-0.80%)
Aug 26, 2003	5.451	5.451	5.451	5.451	2,201	-0.05(-0.99%)
Aug 25, 2003	5.479	5.506	5.451	5.506	3,118	-0.02(-0.39%)
Aug 22, 2003	5.528	5.528	5.528	5.528	183	+0.03(+0.60%)
Aug 21, 2003	5.282	5.495	5.282	5.495	2,568	+0.15(+2.75%)
Aug 20, 2003	5.419	5.419	5.233	5.348	1,284	+0.11(+2.19%)
Aug 19, 2003	5.195	5.233	5.195	5.233	917	-0.08(-1.54%)
Aug 18, 2003	5.179	5.588	5.179	5.315	23,297	-0.27(-4.88%)
Aug 15, 2003	5.440	5.588	5.440	5.588	1,834	+0.01(+0.10%)
Aug 14, 2003	5.533	5.582	5.479	5.582	2,384	+0.13(+2.40%)
Aug 13, 2003	5.479	5.479	5.429	5.451	9,172	+0.00(+0.00%)
Aug 12, 2003	5.833	5.833	5.370	5.451	22,380	-0.28(-4.85%)
Aug 11, 2003	5.299	5.914	5.299	5.729	6,970	+0.14(+2.54%)
Aug 08, 2003	5.560	5.664	5.451	5.588	10,823	-0.08(-1.39%)
Aug 07, 2003	5.915	5.915	5.664	5.666	7,704	+0.21(+3.94%)
Aug 06, 2003	4.715	5.451	4.715	5.451	24,764	+0.98(+21.95%)
Aug 05, 2003	4.470	4.470	4.470	4.470	0	+0.00(+0.00%)
Aug 04, 2003	4.470	4.470	4.470	4.470	0	+0.00(+0.00%)
Aug 01, 2003	4.470	4.470	4.470	4.470	550	+0.11(+2.50%)
Jul 31, 2003	4.361	4.361	4.361	4.361	0	+0.00(+0.00%)
Jul 30, 2003	4.361	4.361	4.361	4.361	1,467	-0.27(-5.88%)
Jul 29, 2003	4.525	4.634	4.525	4.634	2,017	+0.27(+6.25%)
Jul 28, 2003	4.361	4.361	4.361	4.361	1,100	-0.08(-1.72%)
Jul 25, 2003	4.437	4.437	4.437	4.437	0	+0.00(+0.00%)
Jul 24, 2003	4.361	4.437	4.361	4.437	1,467	+0.24(+5.71%)
Jul 23, 2003	4.497	4.743	4.197	4.197	8,805	-0.11(-2.53%)
Jul 22, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 21, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 18, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 17, 2003	4.306	4.306	4.306	4.306	0	+0.00(+0.00%)
Jul 16, 2003	4.306	4.306	4.306	4.306	183	-0.16(-3.66%)
Jul 15, 2003	4.437	4.470	4.437	4.470	3,668	+0.11(+2.50%)
Jul 14, 2003	4.361	4.361	4.361	4.361	1,284	+0.00(+0.00%)
Jul 11, 2003	4.143	4.361	4.143	4.361	3,668	+0.16(+3.90%)
Jul 10, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 09, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 08, 2003	4.197	4.197	4.197	4.197	0	+0.00(+0.00%)
Jul 07, 2003	4.263	4.306	4.061	4.197	4,769	-0.08(-1.91%)
Jul 03, 2003	4.279	4.279	4.279	4.279	0	+0.00(+0.00%)
Jul 02, 2003	4.279	4.279	4.279	4.279	2,751	+0.08(+1.95%)