Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	18.56	18.89	18.56	18.60	1,209,317	+0.04(+0.22%)
Nov 29, 2007	18.48	18.68	18.26	18.56	1,101,358	-0.03(-0.17%)
Nov 28, 2007	18.43	18.90	18.37	18.60	1,621,084	+0.32(+1.75%)
Nov 27, 2007	18.26	18.35	18.07	18.28	1,914,444	+0.06(+0.35%)
Nov 26, 2007	18.44	18.49	18.08	18.21	1,610,773	-0.21(-1.13%)
Nov 23, 2007	18.10	18.48	18.00	18.42	633,874	+0.39(+2.17%)
Nov 21, 2007	17.49	18.28	17.46	18.03	1,998,545	+0.28(+1.57%)
Nov 20, 2007	17.96	18.12	17.52	17.75	2,084,354	-0.20(-1.11%)
Nov 19, 2007	18.00	18.12	17.67	17.95	1,719,772	-0.16(-0.88%)
Nov 16, 2007	18.05	18.19	17.78	18.11	1,415,194	+0.06(+0.35%)
Nov 15, 2007	17.80	18.12	17.72	18.04	1,466,179	+0.15(+0.85%)
Nov 14, 2007	18.44	18.57	17.74	17.89	2,631,379	-0.52(-2.82%)
Nov 13, 2007	18.23	18.62	18.22	18.41	2,504,284	+0.25(+1.36%)
Nov 12, 2007	17.53	18.49	17.49	18.16	1,977,326	+0.66(+3.74%)
Nov 09, 2007	17.49	17.86	17.41	17.51	2,040,845	-0.24(-1.35%)
Nov 08, 2007	17.53	17.81	17.35	17.75	1,920,430	+0.30(+1.69%)
Nov 07, 2007	17.57	17.77	17.37	17.45	1,586,465	-0.27(-1.53%)
Nov 06, 2007	17.89	18.00	17.65	17.73	1,778,292	-0.14(-0.80%)
Nov 05, 2007	17.60	17.93	17.56	17.87	2,304,627	+0.57(+3.28%)
Nov 02, 2007	17.57	17.61	17.13	17.30	1,734,740	-0.21(-1.19%)