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	57,417	+0.85(+6.75%)
Aug 30, 2004	12.81	12.82	12.60	12.60	13,391	-0.25(-1.95%)
Aug 27, 2004	11.56	12.89	11.56	12.85	7,521	+0.09(+0.69%)
Aug 26, 2004	11.32	12.77	11.32	12.77	21,279	+0.98(+8.32%)
Aug 25, 2004	12.55	12.55	11.77	11.79	19,811	-0.81(-6.40%)
Aug 24, 2004	12.87	12.87	12.54	12.59	4,769	-0.26(-2.00%)
Aug 23, 2004	13.00	13.00	12.85	12.85	1,462	-0.02(-0.17%)
Aug 20, 2004	12.62	13.03	12.62	12.87	3,485	-0.11(-0.88%)
Aug 19, 2004	12.60	13.00	12.60	12.98	2,568	+0.16(+1.27%)
Aug 18, 2004	12.59	13.00	12.59	12.82	6,273	+0.09(+0.68%)
Aug 17, 2004	12.17	13.38	12.17	12.73	9,905	-0.60(-4.50%)
Aug 16, 2004	12.96	13.64	12.18	13.33	53,382	+0.25(+1.92%)
Aug 13, 2004	13.21	13.36	13.08	13.08	39,440	-0.19(-1.40%)
Aug 12, 2004	11.98	13.37	11.91	13.27	21,462	+0.32(+2.49%)
Aug 11, 2004	12.77	12.96	12.51	12.95	5,136	+0.44(+3.48%)
Aug 10, 2004	13.62	13.62	11.61	12.51	13,207	+0.25(+2.00%)
Aug 09, 2004	13.30	13.54	12.10	12.27	10,986	-1.09(-8.16%)
Aug 06, 2004	13.57	13.70	13.36	13.36	14,308	-0.27(-2.00%)
Aug 05, 2004	13.63	13.74	13.63	13.63	28,250	-0.09(-0.67%)
Aug 04, 2004	14.03	14.03	13.67	13.72	8,438	-0.15(-1.06%)
Aug 03, 2004	13.55	13.90	13.38	13.87	81,282	+0.32(+2.33%)
Aug 02, 2004	14.03	14.03	12.57	13.55	37,789	-0.23(-1.66%)
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%)
Jul 01, 2004	12.82	13.38	12.81	13.28	32,469	+0.44(+3.44%)
Jun 30, 2004	12.53	12.84	12.53	12.84	12,290	+0.27(+2.12%)
Jun 29, 2004	12.44	12.57	12.44	12.57	2,751	+0.06(+0.48%)
Jun 28, 2004	12.11	12.57	12.06	12.51	10,089	+0.14(+1.10%)
Jun 25, 2004	12.37	12.37	12.37	12.37	917	+0.00(+0.00%)
Jun 24, 2004	12.11	12.59	11.92	12.37	12,841	+0.27(+2.21%)
Jun 23, 2004	12.58	12.58	11.86	12.11	6,053	-0.47(-3.73%)
Jun 22, 2004	12.51	12.58	12.51	12.58	1,650	-0.04(-0.35%)
Jun 21, 2004	12.62	12.67	12.54	12.62	13,758	+0.00(+0.00%)
Jun 18, 2004	12.54	12.62	12.41	12.62	3,668	+0.08(+0.65%)
Jun 17, 2004	12.54	12.54	12.52	12.54	5,319	-0.08(-0.65%)
Jun 16, 2004	11.78	12.62	11.72	12.62	6,053	+0.00(+0.00%)
Jun 15, 2004	11.07	12.70	11.07	12.62	8,988	+0.04(+0.34%)
Jun 14, 2004	12.84	13.06	12.58	12.58	5,136	-0.11(-0.90%)
Jun 10, 2004	12.67	12.84	12.54	12.69	27,333	+0.02(+0.13%)
Jun 09, 2004	12.51	12.75	12.48	12.67	16,326	+0.16(+1.31%)
Jun 08, 2004	12.12	12.51	12.10	12.51	11,740	+0.39(+3.19%)
Jun 07, 2004	11.88	12.12	11.75	12.12	3,852	+0.13(+1.05%)
Jun 04, 2004	11.27	12.13	11.27	12.00	29,901	+0.01(+0.05%)
Jun 03, 2004	11.56	11.99	11.15	11.99	23,113	+0.43(+3.68%)
Jun 02, 2004	11.77	11.81	11.57	11.57	4,402	-0.26(-2.21%)