Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.55	15.89	15.46	15.86	9,062	+0.33(+2.11%)
Jun 29, 2005	15.39	15.67	15.39	15.54	1,834	+0.30(+1.97%)
Jun 28, 2005	14.72	15.39	14.48	15.24	70,209	+0.43(+2.91%)
Jun 27, 2005	14.47	15.08	14.47	14.81	9,630	+0.23(+1.61%)
Jun 24, 2005	14.49	14.85	14.49	14.57	14,312	+0.00(+0.00%)
Jun 23, 2005	14.86	14.86	14.48	14.57	1,559	+0.09(+0.64%)
Jun 22, 2005	14.91	14.91	14.48	14.48	814	-0.45(-2.99%)
Jun 21, 2005	14.93	14.93	14.93	14.93	908	+0.37(+2.54%)
Jun 20, 2005	14.17	14.71	14.17	14.55	3,311	+0.38(+2.69%)
Jun 17, 2005	14.17	14.36	14.17	14.17	28,519	+0.00(+0.00%)
Jun 16, 2005	13.98	14.40	13.98	14.17	2,658	-0.24(-1.66%)
Jun 15, 2005	14.99	14.99	14.40	14.41	2,370	-0.58(-3.89%)
Jun 14, 2005	15.18	15.20	15.00	15.00	1,926	-0.21(-1.36%)
Jun 13, 2005	15.32	15.32	15.20	15.20	2,562	+0.00(+0.00%)
Jun 10, 2005	15.18	15.38	15.18	15.20	6,374	+0.03(+0.22%)
Jun 09, 2005	14.85	15.19	14.78	15.17	14,209	+0.58(+4.00%)
Jun 08, 2005	14.31	14.72	13.97	14.59	6,945	+0.64(+4.61%)
Jun 07, 2005	13.90	13.95	13.90	13.94	5,560	+0.03(+0.24%)
Jun 06, 2005	14.04	14.05	13.91	13.91	9,337	-0.24(-1.70%)
Jun 03, 2005	14.23	14.42	14.11	14.15	11,281	-0.32(-2.22%)
Jun 02, 2005	14.48	14.58	14.47	14.47	3,157	-0.10(-0.71%)