Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.35	29.72	29.27	29.64	492,977	+0.25(+0.85%)
Jan 30, 2006	29.60	29.69	29.32	29.39	420,041	-0.23(-0.79%)
Jan 27, 2006	29.68	29.81	29.48	29.63	549,330	-0.06(-0.19%)
Jan 26, 2006	29.55	29.91	29.50	29.68	650,495	+0.35(+1.18%)
Jan 25, 2006	29.18	30.49	29.18	29.34	1,399,433	+0.57(+1.99%)
Jan 24, 2006	28.73	28.83	28.53	28.77	817,955	+0.23(+0.82%)
Jan 23, 2006	28.85	28.94	28.53	28.53	669,284	-0.30(-1.03%)
Jan 20, 2006	29.16	29.16	28.68	28.83	801,188	-0.29(-0.99%)
Jan 19, 2006	29.23	29.28	28.91	29.12	482,962	+0.03(+0.11%)
Jan 18, 2006	29.12	29.41	29.02	29.09	735,106	-0.26(-0.88%)
Jan 17, 2006	29.28	29.43	28.76	29.35	1,143,521	+0.05(+0.16%)
Jan 13, 2006	29.36	29.66	29.22	29.30	590,634	-0.14(-0.49%)
Jan 12, 2006	29.64	29.82	29.40	29.44	510,411	-0.17(-0.57%)
Jan 11, 2006	29.51	29.82	29.16	29.61	1,021,005	+0.19(+0.66%)
Jan 10, 2006	29.24	29.56	29.00	29.42	873,410	-0.39(-1.32%)
Jan 09, 2006	29.60	29.94	29.02	29.81	1,229,982	-0.01(-0.03%)
Jan 06, 2006	29.76	29.97	29.53	29.82	364,361	+0.21(+0.71%)
Jan 05, 2006	29.66	29.79	29.31	29.61	645,283	-0.05(-0.16%)
Jan 04, 2006	29.87	30.32	29.27	29.66	1,465,143	-0.27(-0.91%)
Jan 03, 2006	30.21	30.25	29.25	29.93	1,010,063	-0.14(-0.48%)
Dec 30, 2005	30.41	30.47	29.81	30.08	465,377	-0.33(-1.08%)
Dec 29, 2005	30.41	30.53	30.30	30.41	321,202	-0.06(-0.19%)
Dec 28, 2005	30.30	30.64	30.20	30.46	312,387	+0.23(+0.77%)
Dec 27, 2005	30.63	30.68	30.09	30.23	427,870	-0.30(-0.97%)
Dec 23, 2005	30.24	30.59	30.23	30.53	332,016	+0.22(+0.72%)
Dec 22, 2005	30.40	30.48	30.15	30.31	276,313	+0.06(+0.19%)
Dec 21, 2005	30.16	30.34	30.01	30.26	537,200	+0.21(+0.70%)
Dec 20, 2005	30.33	30.63	29.97	30.05	644,492	-0.39(-1.29%)
Dec 19, 2005	30.79	30.84	30.37	30.44	453,269	-0.37(-1.20%)
Dec 16, 2005	30.22	30.83	30.22	30.81	694,065	+0.67(+2.22%)
Dec 15, 2005	30.66	30.66	30.11	30.14	1,034,721	-0.43(-1.42%)
Dec 14, 2005	30.79	30.96	30.50	30.58	1,128,450	-0.19(-0.63%)
Dec 13, 2005	30.29	30.95	30.17	30.77	685,735	+0.43(+1.40%)
Dec 12, 2005	30.16	30.35	30.10	30.34	571,753	+0.23(+0.77%)
Dec 09, 2005	30.11	30.14	29.77	30.11	614,394	+0.12(+0.40%)
Dec 08, 2005	29.92	30.10	29.59	29.99	897,145	-0.10(-0.32%)
Dec 07, 2005	30.12	30.37	29.92	30.09	626,840	-0.08(-0.27%)
Dec 06, 2005	29.84	30.28	29.81	30.17	896,231	+0.40(+1.35%)
Dec 05, 2005	29.84	29.91	29.60	29.76	793,917	-0.04(-0.13%)
Dec 02, 2005	29.91	29.93	29.51	29.80	694,156	-0.07(-0.24%)
Dec 01, 2005	29.78	30.50	29.56	29.88	1,387,773	+0.35(+1.17%)
Nov 30, 2005	29.41	29.97	29.22	29.53	1,352,871	+0.25(+0.85%)
Nov 29, 2005	29.35	29.48	29.13	29.28	644,365	+0.02(+0.08%)
Nov 28, 2005	28.97	29.54	28.87	29.26	1,320,011	+0.71(+2.48%)
Nov 25, 2005	28.56	28.64	28.38	28.55	143,713	-0.14(-0.48%)
Nov 23, 2005	27.80	28.78	27.72	28.69	785,647	+0.77(+2.77%)
Nov 22, 2005	28.31	28.36	27.84	27.91	895,919	-0.43(-1.50%)
Nov 21, 2005	27.99	28.36	27.63	28.34	439,583	+0.36(+1.29%)
Nov 18, 2005	27.75	28.36	27.71	27.98	938,030	+0.23(+0.81%)
Nov 17, 2005	27.70	27.93	27.55	27.75	472,787	+0.15(+0.55%)
Nov 16, 2005	27.54	27.71	27.09	27.60	499,532	+0.13(+0.47%)
Nov 15, 2005	27.73	27.91	26.99	27.47	894,910	-0.31(-1.10%)
Nov 14, 2005	27.71	28.09	27.70	27.78	812,796	-0.56(-1.99%)
Nov 11, 2005	28.45	28.57	28.14	28.34	480,915	-0.15(-0.54%)
Nov 10, 2005	28.61	28.73	28.16	28.49	689,358	-0.13(-0.45%)
Nov 09, 2005	28.37	28.78	28.36	28.62	659,510	+0.27(+0.96%)
Nov 08, 2005	28.12	28.51	28.10	28.35	1,637,278	-0.73(-2.52%)
Nov 07, 2005	28.96	29.59	28.80	29.08	1,580,115	+0.12(+0.42%)
Nov 04, 2005	28.57	28.96	28.50	28.96	569,781	+0.32(+1.12%)
Nov 03, 2005	28.32	28.92	28.31	28.64	870,906	+0.39(+1.40%)
Nov 02, 2005	27.66	28.45	27.63	28.24	1,130,636	+0.55(+1.97%)