Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.68	20.15	19.67	20.14	12,646	+0.38(+1.93%)
Aug 30, 2007	19.87	19.87	19.49	19.76	4,686	-0.19(-0.96%)
Aug 29, 2007	19.98	19.98	19.64	19.95	9,570	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.54	20.12	8,071	+0.01(+0.03%)
Aug 27, 2007	19.92	20.12	19.92	20.11	4,035	+0.43(+2.19%)
Aug 24, 2007	19.76	19.76	19.37	19.68	22,901	-0.13(-0.66%)
Aug 23, 2007	19.90	19.94	19.73	19.81	20,285	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.89	19.89	3,668	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.89	19.96	2,384	-0.14(-0.71%)
Aug 20, 2007	19.89	20.16	19.65	20.10	10,089	+0.09(+0.44%)
Aug 17, 2007	20.28	20.28	19.60	20.02	53,459	-0.15(-0.76%)
Aug 16, 2007	19.82	20.27	19.69	20.17	27,309	+0.06(+0.30%)
Aug 15, 2007	19.23	20.25	19.23	20.11	27,894	-0.09(-0.43%)
Aug 14, 2007	20.30	20.37	19.90	20.20	28,213	+0.30(+1.51%)
Aug 13, 2007	19.92	20.43	19.90	19.90	21,901	-0.20(-1.00%)
Aug 10, 2007	20.28	20.28	19.61	20.10	17,243	-0.07(-0.32%)
Aug 09, 2007	20.44	20.44	19.97	20.16	6,970	-0.09(-0.43%)
Aug 08, 2007	19.90	20.44	19.22	20.25	56,243	-0.14(-0.67%)
Aug 07, 2007	19.75	20.39	19.75	20.39	3,852	+0.44(+2.21%)
Aug 06, 2007	20.31	20.63	19.86	19.95	13,941	-0.17(-0.87%)
Aug 03, 2007	20.14	20.33	19.86	20.12	12,202	-0.14(-0.70%)
Aug 02, 2007	20.10	20.33	19.78	20.26	61,824	+0.09(+0.46%)