Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.50	22.11	21.39	22.07	1,470,871	+0.55(+2.56%)
Jan 30, 2007	21.34	21.56	21.25	21.52	1,020,164	+0.18(+0.82%)
Jan 29, 2007	21.18	21.73	21.17	21.34	1,630,273	+0.17(+0.79%)
Jan 26, 2007	21.24	21.41	20.95	21.18	757,465	-0.06(-0.30%)
Jan 25, 2007	21.58	21.62	21.07	21.24	1,316,889	-0.38(-1.77%)
Jan 24, 2007	21.73	21.77	21.38	21.62	1,421,024	-0.09(-0.40%)
Jan 23, 2007	20.95	22.53	20.91	21.71	5,598,798	+0.77(+3.70%)
Jan 22, 2007	21.34	21.34	20.73	20.94	2,071,058	-0.37(-1.73%)
Jan 19, 2007	21.52	21.53	21.20	21.30	1,406,288	-0.27(-1.26%)
Jan 18, 2007	21.44	21.70	21.42	21.58	1,172,691	+0.01(+0.04%)
Jan 17, 2007	21.94	22.02	21.45	21.57	2,260,675	-0.66(-2.98%)
Jan 16, 2007	21.97	22.35	21.97	22.23	1,113,486	+0.13(+0.58%)
Jan 12, 2007	22.01	22.17	21.91	22.10	1,140,303	+0.11(+0.51%)
Jan 11, 2007	21.78	22.05	21.69	21.99	1,685,589	+0.41(+1.89%)
Jan 10, 2007	21.41	21.85	21.31	21.58	2,270,393	+0.02(+0.11%)
Jan 09, 2007	21.15	21.87	20.89	21.56	7,178,270	+1.94(+9.89%)
Jan 08, 2007	19.69	19.87	19.40	19.62	1,740,997	-0.08(-0.41%)
Jan 05, 2007	19.98	20.03	19.64	19.70	1,406,692	-0.35(-1.75%)
Jan 04, 2007	19.88	20.11	19.59	20.05	1,391,461	+0.33(+1.66%)