Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.45	17.52	17.30	17.36	1,000,704	-0.10(-0.57%)
Nov 29, 2004	17.48	17.59	17.29	17.46	854,420	+0.06(+0.35%)
Nov 26, 2004	17.42	17.49	17.38	17.40	209,379	-0.04(-0.22%)
Nov 24, 2004	17.09	17.53	17.05	17.43	665,508	+0.28(+1.64%)
Nov 23, 2004	16.88	17.16	16.88	17.15	691,798	+0.23(+1.38%)
Nov 22, 2004	16.71	16.94	16.67	16.92	701,375	+0.18(+1.10%)
Nov 19, 2004	17.11	17.11	16.67	16.74	1,103,046	-0.36(-2.12%)
Nov 18, 2004	17.06	17.16	16.77	17.10	1,146,800	+0.03(+0.17%)
Nov 17, 2004	17.05	17.30	16.91	17.07	852,917	+0.01(+0.06%)
Nov 16, 2004	17.36	17.36	17.04	17.06	747,194	-0.31(-1.78%)
Nov 15, 2004	17.34	17.40	17.05	17.37	1,143,044	+0.05(+0.31%)
Nov 12, 2004	17.32	17.36	16.94	17.31	1,146,800	+0.02(+0.14%)
Nov 11, 2004	16.83	17.39	16.70	17.29	1,425,660	+0.53(+3.18%)
Nov 10, 2004	16.77	17.07	16.70	16.76	1,353,363	+0.16(+0.94%)
Nov 09, 2004	16.39	16.68	16.36	16.60	1,080,888	+0.23(+1.43%)
Nov 08, 2004	16.70	16.73	16.25	16.37	1,127,083	-0.37(-2.21%)
Nov 05, 2004	16.49	16.80	16.43	16.74	1,539,833	+0.31(+1.90%)
Nov 04, 2004	15.98	16.45	15.93	16.42	947,561	+0.45(+2.85%)
Nov 03, 2004	15.95	16.21	15.80	15.97	1,028,308	+0.23(+1.49%)
Nov 02, 2004	15.73	15.97	15.67	15.73	1,110,746	-0.05(-0.31%)