Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.67	20.14	19.67	20.14	12,651	+0.38(+1.93%)
Aug 30, 2007	19.86	19.86	19.48	19.75	4,688	-0.19(-0.96%)
Aug 29, 2007	19.97	19.97	19.63	19.94	9,573	-0.16(-0.81%)
Aug 28, 2007	20.22	20.22	19.53	20.11	8,074	+0.01(+0.03%)
Aug 27, 2007	19.92	20.11	19.92	20.10	4,037	+0.43(+2.19%)
Aug 24, 2007	19.75	19.75	19.37	19.67	22,909	-0.13(-0.66%)
Aug 23, 2007	19.89	19.93	19.73	19.80	20,292	-0.08(-0.41%)
Aug 22, 2007	19.98	20.03	19.88	19.88	3,670	-0.07(-0.35%)
Aug 21, 2007	20.03	20.03	19.88	19.96	2,385	-0.14(-0.71%)
Aug 20, 2007	19.88	20.15	19.64	20.10	10,092	+0.09(+0.44%)
Aug 17, 2007	20.27	20.27	19.59	20.01	53,477	-0.15(-0.76%)
Aug 16, 2007	19.81	20.27	19.68	20.16	27,318	+0.06(+0.30%)
Aug 15, 2007	19.22	20.24	19.22	20.10	27,904	-0.09(-0.43%)
Aug 14, 2007	20.29	20.36	19.89	20.19	28,223	+0.30(+1.51%)
Aug 13, 2007	19.91	20.42	19.89	19.89	21,909	-0.20(-1.00%)
Aug 10, 2007	20.27	20.27	19.61	20.09	17,249	-0.07(-0.32%)
Aug 09, 2007	20.43	20.43	19.97	20.16	6,973	-0.09(-0.43%)
Aug 08, 2007	19.89	20.43	19.21	20.24	56,263	-0.14(-0.67%)
Aug 07, 2007	19.74	20.38	19.74	20.38	3,853	+0.44(+2.21%)
Aug 06, 2007	20.30	20.62	19.85	19.94	13,946	-0.17(-0.87%)
Aug 03, 2007	20.14	20.32	19.85	20.11	12,206	-0.14(-0.70%)
Aug 02, 2007	20.10	20.32	19.77	20.26	61,845	+0.09(+0.46%)