Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.24	16.24	15.99	15.99	367	-0.35(-2.13%)
May 30, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
May 26, 2006	16.34	16.34	16.34	16.34	183	-0.01(-0.03%)
May 25, 2006	16.34	16.35	16.34	16.35	376	+0.25(+1.56%)
May 24, 2006	16.08	16.53	16.08	16.10	11,759	-0.16(-1.00%)
May 23, 2006	15.04	16.26	15.00	16.26	13,719	+1.25(+8.31%)
May 22, 2006	15.02	15.33	15.01	15.01	856	-0.24(-1.57%)
May 19, 2006	15.39	15.66	15.10	15.25	20,644	-0.41(-2.61%)
May 18, 2006	15.80	15.80	15.42	15.66	13,219	-0.41(-2.54%)
May 17, 2006	16.25	16.25	15.80	16.07	3,855	-0.20(-1.23%)
May 16, 2006	16.62	16.62	16.27	16.27	2,293	-0.35(-2.11%)
May 15, 2006	16.40	16.62	16.40	16.62	1,101	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.59	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.47	16.62	16.35	16.35	2,477	-0.27(-1.64%)
May 09, 2006	16.35	16.62	16.35	16.62	2,537	+0.08(+0.49%)
May 08, 2006	16.35	16.57	16.35	16.54	1,306	+0.19(+1.17%)
May 05, 2006	16.14	16.35	16.14	16.35	917	+0.11(+0.70%)
May 04, 2006	16.34	16.35	15.88	16.23	1,651	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.17	1,468	-0.17(-1.07%)
May 02, 2006	16.25	16.35	16.25	16.35	367	+0.01(+0.03%)