Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.65	13.72	12.59	13.45	57,438	+0.85(+6.75%)
Aug 30, 2004	12.81	12.81	12.60	12.60	13,396	-0.25(-1.95%)
Aug 27, 2004	11.56	12.88	11.56	12.85	7,523	+0.09(+0.69%)
Aug 26, 2004	11.31	12.76	11.31	12.76	21,286	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.78	19,818	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.53	12.59	4,771	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.84	12.84	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,486	-0.11(-0.88%)
Aug 19, 2004	12.60	12.99	12.60	12.98	2,569	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,275	+0.09(+0.69%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,909	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.17	13.33	53,400	+0.25(+1.92%)
Aug 13, 2004	13.21	13.35	13.08	13.08	39,454	-0.19(-1.40%)
Aug 12, 2004	11.97	13.37	11.91	13.26	21,470	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.50	12.94	5,138	+0.44(+3.48%)
Aug 10, 2004	13.61	13.61	11.60	12.51	13,212	+0.25(+2.00%)
Aug 09, 2004	13.29	13.53	12.10	12.26	10,990	-1.09(-8.16%)
Aug 06, 2004	13.56	13.70	13.35	13.35	14,313	-0.27(-2.00%)
Aug 05, 2004	13.62	13.73	13.62	13.62	28,260	-0.09(-0.68%)
Aug 04, 2004	14.02	14.02	13.66	13.72	8,441	-0.15(-1.06%)
Aug 03, 2004	13.54	13.90	13.37	13.86	81,310	+0.32(+2.33%)
Aug 02, 2004	14.02	14.02	12.56	13.55	37,802	-0.23(-1.66%)
Jul 30, 2004	12.22	13.81	12.20	13.78	48,629	+0.10(+0.76%)
Jul 29, 2004	12.29	13.68	12.29	13.67	29,728	+1.03(+8.15%)
Jul 28, 2004	12.08	12.64	12.00	12.64	3,119	-0.02(-0.17%)
Jul 27, 2004	12.21	12.66	12.21	12.66	1,284	-0.19(-1.44%)
Jul 26, 2004	13.08	13.08	11.72	12.85	5,505	-0.32(-2.40%)
Jul 23, 2004	12.51	13.17	12.51	13.17	3,119	-0.02(-0.12%)
Jul 22, 2004	12.06	13.19	12.06	13.18	4,954	+0.05(+0.37%)
Jul 21, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 20, 2004	13.13	13.13	13.13	13.13	0	+0.00(+0.00%)
Jul 19, 2004	13.17	13.17	13.13	13.13	367	-0.02(-0.13%)
Jul 16, 2004	13.26	13.26	13.02	13.15	7,890	-0.15(-1.11%)
Jul 15, 2004	13.35	13.35	13.24	13.30	2,936	-0.04(-0.33%)
Jul 14, 2004	13.32	13.34	13.32	13.34	917	-0.01(-0.04%)
Jul 13, 2004	13.35	13.35	13.34	13.35	734	-0.11(-0.85%)
Jul 12, 2004	13.46	13.46	13.45	13.46	1,651	+0.11(+0.86%)
Jul 09, 2004	13.27	13.38	13.27	13.34	3,853	+0.08(+0.58%)
Jul 08, 2004	13.27	13.27	13.27	13.27	183	+0.11(+0.87%)
Jul 07, 2004	13.27	13.27	13.15	13.15	550	+0.08(+0.58%)
Jul 06, 2004	13.11	13.11	13.06	13.08	19,818	-0.13(-0.99%)
Jul 02, 2004	13.21	13.21	13.08	13.21	3,486	-0.06(-0.49%)
Jul 01, 2004	12.81	13.38	12.81	13.27	32,480	+0.44(+3.44%)
Jun 30, 2004	12.53	12.83	12.53	12.83	12,295	+0.27(+2.12%)
Jun 29, 2004	12.44	12.57	12.44	12.57	2,752	+0.06(+0.48%)
Jun 28, 2004	12.11	12.57	12.06	12.51	10,092	+0.14(+1.10%)
Jun 25, 2004	12.37	12.37	12.37	12.37	917	+0.00(+0.00%)
Jun 24, 2004	12.10	12.58	11.92	12.37	12,845	+0.27(+2.21%)
Jun 23, 2004	12.57	12.57	11.85	12.10	6,055	-0.47(-3.73%)
Jun 22, 2004	12.51	12.57	12.51	12.57	1,651	-0.04(-0.35%)
Jun 21, 2004	12.62	12.67	12.53	12.62	13,763	+0.00(+0.00%)
Jun 18, 2004	12.53	12.62	12.41	12.62	3,670	+0.08(+0.65%)
Jun 17, 2004	12.53	12.53	12.52	12.53	5,321	-0.08(-0.65%)
Jun 16, 2004	11.78	12.62	11.72	12.62	6,055	+0.00(+0.00%)
Jun 15, 2004	11.07	12.70	11.07	12.61	8,991	+0.04(+0.34%)
Jun 14, 2004	12.83	13.05	12.57	12.57	5,138	-0.11(-0.90%)
Jun 10, 2004	12.67	12.83	12.53	12.69	27,342	+0.02(+0.13%)
Jun 09, 2004	12.51	12.74	12.48	12.67	16,332	+0.16(+1.31%)
Jun 08, 2004	12.12	12.51	12.09	12.51	11,744	+0.39(+3.19%)
Jun 07, 2004	11.88	12.12	11.74	12.12	3,853	+0.13(+1.04%)
Jun 04, 2004	11.26	12.12	11.26	11.99	29,911	+0.01(+0.05%)
Jun 03, 2004	11.55	11.99	11.15	11.99	23,122	+0.43(+3.68%)
Jun 02, 2004	11.77	11.80	11.56	11.56	4,404	-0.26(-2.21%)