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%)
Jun 01, 2005	15.30	15.30	14.38	14.57	10,340	-0.05(-0.37%)
May 31, 2005	14.71	14.82	14.59	14.63	12,955	+0.01(+0.07%)
May 27, 2005	14.99	15.09	14.62	14.62	5,138	-0.12(-0.81%)
May 26, 2005	15.26	15.34	14.73	14.73	9,784	-0.35(-2.35%)
May 25, 2005	14.70	15.73	14.70	15.09	4,492	+0.16(+1.10%)
May 24, 2005	15.49	15.08	14.74	14.93	4,220	+0.16(+1.10%)
May 23, 2005	14.72	15.26	14.72	14.76	11,089	+0.05(+0.33%)
May 20, 2005	14.44	15.00	14.39	14.71	18,921	-0.03(-0.19%)
May 19, 2005	14.71	14.79	14.71	14.74	8,349	-0.12(-0.80%)
May 18, 2005	15.00	15.00	14.71	14.86	6,606	-0.26(-1.73%)
May 17, 2005	15.26	15.55	14.81	15.12	8,729	-0.74(-4.69%)
May 16, 2005	16.99	16.99	15.80	15.87	4,774	-0.17(-1.07%)
May 13, 2005	16.02	16.07	15.90	16.04	2,391	+0.01(+0.07%)
May 12, 2005	16.95	16.95	15.84	16.03	8,101	-0.04(-0.27%)
May 11, 2005	16.26	16.26	15.89	16.07	10,201	+0.13(+0.82%)
May 10, 2005	15.67	15.94	15.67	15.94	1,912	+0.22(+1.42%)
May 09, 2005	16.99	16.99	15.67	15.72	26,021	-0.09(-0.55%)
May 06, 2005	16.02	16.03	15.80	15.80	4,567	+0.11(+0.69%)
May 05, 2005	15.87	15.91	15.59	15.69	6,496	-0.01(-0.07%)
May 04, 2005	16.21	16.22	15.71	15.71	19,160	-0.07(-0.45%)
May 03, 2005	16.29	16.29	15.78	15.78	3,172	+0.03(+0.18%)
May 02, 2005	16.08	16.10	15.00	15.75	9,175	-0.21(-1.30%)
Apr 29, 2005	16.45	16.45	14.30	15.96	38,259	+0.15(+0.97%)
Apr 28, 2005	16.51	16.51	15.26	15.80	56,595	-0.63(-3.81%)
Apr 27, 2005	16.50	16.50	16.43	16.43	1,101	+0.21(+1.31%)
Apr 26, 2005	16.62	16.62	15.86	16.22	1,756	-0.48(-2.90%)
Apr 25, 2005	15.80	17.02	15.80	16.70	5,250	+1.05(+6.71%)
Apr 22, 2005	15.61	16.63	15.61	15.65	10,617	-0.61(-3.75%)
Apr 21, 2005	17.35	17.35	16.09	16.26	11,115	-0.62(-3.68%)
Apr 20, 2005	16.88	16.88	16.88	16.88	0	+0.00(+0.00%)
Apr 19, 2005	16.62	16.88	15.82	16.88	24,773	+0.07(+0.42%)
Apr 18, 2005	17.03	17.03	16.81	16.81	10,826	-0.28(-1.66%)
Apr 15, 2005	17.32	17.32	17.09	17.09	4,958	-0.32(-1.85%)
Apr 14, 2005	17.58	17.59	17.32	17.42	2,202	-0.05(-0.31%)
Apr 13, 2005	17.54	17.55	17.32	17.47	6,648	+0.15(+0.88%)
Apr 12, 2005	16.89	17.47	16.89	17.32	6,611	+0.32(+1.86%)
Apr 11, 2005	17.09	17.45	16.59	17.00	7,142	+0.20(+1.17%)
Apr 08, 2005	16.71	16.98	16.71	16.81	18,242	-0.09(-0.52%)
Apr 07, 2005	16.84	17.18	16.84	16.89	10,935	-0.01(-0.08%)
Apr 06, 2005	17.33	17.33	16.81	16.91	4,967	-0.40(-2.28%)
Apr 05, 2005	17.34	17.77	17.30	17.30	7,248	+0.02(+0.09%)
Apr 04, 2005	17.49	17.93	17.12	17.29	11,583	-0.59(-3.29%)