Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	12.22	13.82	12.21	13.78	48,612	+0.10(+0.76%)
Jul 29, 2004	12.30	13.68	12.30	13.68	29,717	+1.03(+8.15%)
Jul 28, 2004	12.08	12.65	12.01	12.65	3,118	-0.02(-0.17%)
Jul 27, 2004	12.22	12.67	12.22	12.67	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,503	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,118	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.19	4,952	+0.05(+0.37%)
Jul 21, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Jul 20, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Jul 19, 2004	13.18	13.18	13.14	13.14	366	-0.02(-0.13%)
Jul 16, 2004	13.27	13.27	13.02	13.15	7,888	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.25	13.30	2,935	-0.04(-0.33%)
Jul 14, 2004	13.33	13.34	13.33	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.35	13.35	733	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.46	13.46	1,650	+0.12(+0.86%)
Jul 09, 2004	13.28	13.38	13.28	13.35	3,852	+0.08(+0.57%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.28	13.28	13.16	13.16	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.07	13.08	19,811	-0.13(-0.99%)
Jul 02, 2004	13.22	13.22	13.08	13.21	3,485	-0.06(-0.49%)