Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.24	16.24	16.00	16.00	366	-0.35(-2.13%)
May 30, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
May 26, 2006	16.35	16.35	16.35	16.35	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	11,755	-0.16(-1.01%)
May 23, 2006	15.05	16.27	15.01	16.27	13,714	+1.25(+8.31%)
May 22, 2006	15.02	15.34	15.02	15.02	856	-0.24(-1.57%)
May 19, 2006	15.40	15.66	15.11	15.26	20,637	-0.41(-2.61%)
May 18, 2006	15.81	15.81	15.42	15.67	13,215	-0.41(-2.54%)
May 17, 2006	16.26	16.26	15.81	16.08	3,854	-0.20(-1.23%)
May 16, 2006	16.63	16.63	16.28	16.28	2,293	-0.35(-2.11%)
May 15, 2006	16.41	16.63	16.41	16.63	1,100	+0.01(+0.03%)
May 12, 2006	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
May 11, 2006	16.60	16.62	16.36	16.62	2,348	+0.27(+1.63%)
May 10, 2006	16.48	16.63	16.35	16.35	2,476	-0.27(-1.64%)
May 09, 2006	16.35	16.63	16.35	16.63	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(+0.71%)
May 04, 2006	16.35	16.35	15.89	16.24	1,650	+0.06(+0.37%)
May 03, 2006	16.08	16.35	16.06	16.18	1,467	-0.17(-1.07%)
May 02, 2006	16.26	16.35	16.26	16.35	366	+0.01(+0.03%)