Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.21	20.54	19.83	20.07	17,135	-0.08(-0.38%)
Dec 28, 2007	20.01	20.15	20.01	20.14	3,102	+0.11(+0.54%)
Dec 27, 2007	19.95	20.03	19.95	20.03	1,328	-0.09(-0.43%)
Dec 26, 2007	19.68	20.21	19.60	20.12	9,869	+0.44(+2.24%)
Dec 24, 2007	19.67	19.68	19.67	19.68	3,648	+0.31(+1.60%)
Dec 21, 2007	18.68	19.68	18.58	19.37	14,550	+0.38(+2.01%)
Dec 20, 2007	19.71	19.71	18.81	18.99	18,166	-0.34(-1.75%)
Dec 19, 2007	20.16	20.17	19.25	19.32	131,967	-0.30(-1.53%)
Dec 18, 2007	19.62	19.90	19.57	19.62	10,173	+0.19(+0.95%)
Dec 17, 2007	19.11	19.52	19.11	19.44	1,904	+0.34(+1.80%)
Dec 14, 2007	19.14	19.42	19.09	19.10	2,568	-0.24(-1.24%)
Dec 13, 2007	19.30	19.34	19.22	19.34	1,284	+0.10(+0.54%)
Dec 12, 2007	19.37	19.44	19.23	19.23	917	-0.13(-0.65%)
Dec 11, 2007	19.40	19.40	19.36	19.36	1,284	-0.13(-0.67%)
Dec 10, 2007	19.54	19.68	19.49	19.49	3,852	-0.01(-0.03%)
Dec 07, 2007	19.68	19.79	19.49	19.49	4,690	-0.31(-1.54%)
Dec 06, 2007	20.01	20.01	19.76	19.80	19,445	-0.05(-0.27%)
Dec 05, 2007	19.65	19.99	19.65	19.85	1,284	-0.09(-0.44%)
Dec 04, 2007	19.62	20.00	19.62	19.94	2,384	-0.11(-0.57%)