Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.816	4.007	3.816	4.007	2,751	+0.01(+0.14%)
May 29, 2003	4.001	4.001	4.001	4.001	7,337	+0.11(+2.80%)
May 28, 2003	3.276	3.892	3.276	3.892	8,438	-0.06(-1.52%)
May 27, 2003	4.116	4.116	3.952	3.952	5,503	-0.16(-3.97%)
May 23, 2003	4.116	4.116	4.116	4.116	0	+0.00(+0.00%)
May 22, 2003	4.088	4.116	4.083	4.116	15,776	+0.19(+4.86%)
May 21, 2003	3.925	3.925	3.925	3.925	5,503	-0.16(-4.00%)
May 20, 2003	4.028	4.088	4.028	4.088	2,384	+0.01(+0.13%)
May 19, 2003	4.083	4.083	4.083	4.083	550	+0.02(+0.54%)
May 16, 2003	4.045	4.061	4.018	4.061	2,201	+0.00(+0.00%)
May 15, 2003	4.061	4.061	4.061	4.061	0	+0.00(+0.00%)
May 14, 2003	4.061	4.088	4.061	4.061	10,456	+0.08(+2.05%)
May 13, 2003	3.979	3.979	3.979	3.979	2,201	+0.00(+0.00%)
May 12, 2003	3.734	3.979	3.734	3.979	4,586	-0.22(-5.20%)
May 09, 2003	3.870	4.197	3.870	4.197	6,237	+0.57(+15.79%)
May 08, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 07, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 06, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 05, 2003	3.625	3.625	3.625	3.625	0	+0.00(+0.00%)
May 02, 2003	3.625	3.625	3.625	3.625	733	-0.08(-2.06%)
Apr 30, 2003	3.701	3.701	3.701	3.701	0	+0.00(+0.00%)
Apr 29, 2003	3.609	3.756	3.609	3.701	1,100	+0.17(+4.78%)
Apr 28, 2003	3.532	3.532	3.532	3.532	0	+0.00(+0.00%)
Apr 25, 2003	3.532	3.532	3.532	3.532	0	+0.00(+0.00%)
Apr 24, 2003	3.380	3.532	3.380	3.532	1,284	+0.10(+2.86%)
Apr 23, 2003	3.434	3.434	3.434	3.434	4,035	+0.05(+1.61%)
Apr 22, 2003	3.407	3.489	3.380	3.380	10,823	-0.05(-1.59%)
Apr 21, 2003	3.407	3.434	3.407	3.434	4,769	-0.03(-0.80%)
Apr 17, 2003	3.462	3.462	3.462	3.462	0	+0.00(+0.00%)
Apr 16, 2003	3.462	3.462	3.462	3.462	0	+0.00(+0.00%)
Apr 15, 2003	3.462	3.462	3.462	3.462	0	+0.00(+0.00%)
Apr 14, 2003	3.581	3.581	3.194	3.462	8,805	-0.24(-6.60%)
Apr 11, 2003	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Apr 10, 2003	3.707	3.707	3.707	3.707	0	+0.00(+0.00%)
Apr 09, 2003	3.707	3.707	3.707	3.707	366	+0.08(+2.26%)
Apr 08, 2003	3.625	3.625	3.625	3.625	1,284	+0.02(+0.61%)
Apr 07, 2003	3.603	3.603	3.603	3.603	2,751	-0.08(-2.22%)
Apr 04, 2003	3.680	3.691	3.620	3.685	3,852	-0.05(-1.31%)
Apr 03, 2003	3.216	3.734	2.867	3.734	8,621	+0.00(+0.00%)
Apr 02, 2003	3.685	3.734	3.685	3.734	1,834	-0.01(-0.15%)
Apr 01, 2003	3.740	3.740	3.740	3.740	366	-0.09(-2.28%)
Mar 31, 2003	3.827	3.827	3.827	3.827	0	+0.00(+0.00%)
Mar 28, 2003	3.827	3.827	3.827	3.827	0	+0.00(+0.00%)
Mar 27, 2003	3.827	3.827	3.827	3.827	366	-0.12(-3.04%)
Mar 26, 2003	3.947	3.947	3.947	3.947	0	+0.00(+0.00%)
Mar 25, 2003	3.854	3.947	3.854	3.947	917	+0.35(+9.71%)
Mar 24, 2003	3.772	3.772	3.597	3.597	733	-0.07(-1.95%)
Mar 21, 2003	3.685	3.685	3.669	3.669	36,688	-0.03(-0.74%)
Mar 20, 2003	3.723	3.723	3.696	3.696	366	-0.07(-1.74%)
Mar 19, 2003	3.761	3.761	3.761	3.761	0	+0.00(+0.00%)
Mar 18, 2003	3.691	3.761	3.614	3.761	37,055	+0.04(+1.16%)
Mar 17, 2003	3.598	3.718	3.598	3.718	2,017	-0.04(-1.13%)
Mar 14, 2003	3.543	3.898	3.543	3.761	13,574	+0.02(+0.57%)
Mar 13, 2003	3.576	3.816	3.576	3.740	15,225	+0.02(+0.44%)
Mar 12, 2003	3.674	3.723	3.598	3.723	2,751	+0.02(+0.44%)
Mar 11, 2003	3.647	3.795	3.647	3.707	6,420	+0.02(+0.44%)
Mar 10, 2003	3.761	3.881	3.587	3.691	13,941	-0.07(-1.88%)
Mar 07, 2003	3.669	3.767	3.560	3.761	7,521	+0.09(+2.53%)
Mar 06, 2003	3.489	3.778	3.369	3.669	13,574	+0.16(+4.67%)
Mar 05, 2003	3.467	3.581	3.467	3.505	917	-0.04(-1.08%)
Mar 04, 2003	3.614	3.614	3.543	3.543	917	+0.05(+1.56%)