Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.55	15.88	15.46	15.86	9,065	+0.33(+2.11%)
Jun 29, 2005	15.38	15.67	15.38	15.53	1,835	+0.30(+1.97%)
Jun 28, 2005	14.71	15.38	14.47	15.23	70,234	+0.43(+2.91%)
Jun 27, 2005	14.47	15.08	14.47	14.80	9,634	+0.23(+1.61%)
Jun 24, 2005	14.48	14.85	14.48	14.57	14,317	+0.00(+0.00%)
Jun 23, 2005	14.85	14.85	14.48	14.57	1,559	+0.09(+0.64%)
Jun 22, 2005	14.91	14.91	14.47	14.47	814	-0.45(-2.99%)
Jun 21, 2005	14.93	14.93	14.92	14.92	908	+0.37(+2.54%)
Jun 20, 2005	14.17	14.71	14.17	14.55	3,312	+0.38(+2.69%)
Jun 17, 2005	14.16	14.35	14.16	14.17	28,530	+0.00(+0.00%)
Jun 16, 2005	13.98	14.40	13.98	14.17	2,659	-0.24(-1.66%)
Jun 15, 2005	14.99	14.99	14.39	14.41	2,370	-0.58(-3.89%)
Jun 14, 2005	15.18	15.20	14.99	14.99	1,926	-0.21(-1.36%)
Jun 13, 2005	15.31	15.31	15.20	15.20	2,563	+0.00(+0.00%)
Jun 10, 2005	15.18	15.38	15.18	15.20	6,376	+0.03(+0.22%)
Jun 09, 2005	14.85	15.19	14.77	15.17	14,214	+0.58(+4.00%)
Jun 08, 2005	14.31	14.71	13.97	14.58	6,947	+0.64(+4.61%)
Jun 07, 2005	13.90	13.94	13.90	13.94	5,562	+0.03(+0.24%)
Jun 06, 2005	14.03	14.05	13.91	13.91	9,340	-0.24(-1.70%)
Jun 03, 2005	14.23	14.41	14.11	14.15	11,285	-0.32(-2.22%)
Jun 02, 2005	14.47	14.58	14.47	14.47	3,158	-0.10(-0.71%)