Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.98	19.07	18.88	19.05	8,171	-0.03(-0.14%)
May 30, 2007	19.07	19.07	19.07	19.07	1,657	+0.19(+1.02%)
May 29, 2007	19.18	19.34	18.65	18.88	23,674	-0.31(-1.60%)
May 25, 2007	19.21	19.21	18.48	19.19	7,854	+0.12(+0.61%)
May 24, 2007	18.79	19.24	18.79	19.07	15,765	+0.27(+1.42%)
May 23, 2007	18.65	19.27	18.24	18.81	56,509	+0.31(+1.65%)
May 22, 2007	18.24	18.62	18.24	18.50	2,202	+0.51(+2.85%)
May 21, 2007	17.93	18.33	17.44	17.99	105,865	-0.29(-1.61%)
May 18, 2007	19.06	19.06	18.10	18.28	25,885	-0.41(-2.19%)
May 17, 2007	18.94	18.94	18.20	18.69	5,688	-0.25(-1.32%)
May 16, 2007	19.08	19.10	18.94	18.94	3,486	+0.05(+0.29%)
May 15, 2007	18.95	18.96	18.89	18.89	2,936	+0.07(+0.38%)
May 14, 2007	18.63	18.87	18.63	18.82	3,119	+0.23(+1.23%)
May 11, 2007	18.56	18.63	17.80	18.59	5,138	+0.30(+1.64%)
May 10, 2007	18.69	18.69	18.01	18.29	13,486	-0.45(-2.41%)
May 09, 2007	19.06	19.06	18.74	18.74	19,635	-0.20(-1.04%)
May 08, 2007	18.70	19.07	18.67	18.94	18,053	-0.10(-0.52%)
May 07, 2007	19.07	19.07	18.75	19.03	2,572	+0.12(+0.63%)
May 04, 2007	18.69	19.09	18.53	18.91	20,105	+0.11(+0.61%)
May 03, 2007	18.80	19.09	18.64	18.80	20,206	-0.20(-1.06%)
May 02, 2007	18.69	19.06	18.69	19.00	13,733	-0.09(-0.46%)