Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.76	18.85	18.66	18.82	8,269	-0.03(-0.14%)
May 30, 2007	18.84	18.85	18.84	18.85	1,676	+0.19(+1.02%)
May 29, 2007	18.96	19.11	18.43	18.66	23,957	-0.30(-1.60%)
May 25, 2007	18.99	18.99	18.26	18.96	7,948	+0.11(+0.61%)
May 24, 2007	18.57	19.01	18.57	18.85	15,953	+0.26(+1.42%)
May 23, 2007	18.43	19.04	18.03	18.58	57,185	+0.30(+1.65%)
May 22, 2007	18.02	18.40	18.02	18.28	2,228	+0.51(+2.85%)
May 21, 2007	17.72	18.11	17.23	17.78	107,131	-0.29(-1.61%)
May 18, 2007	18.83	18.83	17.88	18.07	26,195	-0.40(-2.19%)
May 17, 2007	18.71	18.71	17.98	18.47	5,756	-0.25(-1.32%)
May 16, 2007	18.86	18.87	18.72	18.72	3,528	+0.05(+0.29%)
May 15, 2007	18.72	18.74	18.66	18.66	2,971	+0.07(+0.38%)
May 14, 2007	18.41	18.65	18.41	18.59	3,156	+0.23(+1.23%)
May 11, 2007	18.34	18.41	17.59	18.37	5,199	+0.30(+1.64%)
May 10, 2007	18.47	18.47	17.80	18.07	13,647	-0.45(-2.41%)
May 09, 2007	18.83	18.83	18.52	18.52	19,870	-0.19(-1.04%)
May 08, 2007	18.48	18.84	18.45	18.71	18,269	-0.10(-0.52%)
May 07, 2007	18.84	18.84	18.52	18.81	2,603	+0.12(+0.63%)
May 04, 2007	18.47	18.86	18.31	18.69	20,345	+0.11(+0.61%)
May 03, 2007	18.58	18.87	18.42	18.58	20,447	-0.20(-1.06%)
May 02, 2007	18.47	18.83	18.47	18.78	13,897	-0.09(-0.46%)