Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.93	20.14	19.73	19.79	787,753	-0.20(-1.01%)
Dec 28, 2006	19.99	20.10	19.80	19.99	997,656	-0.04(-0.20%)
Dec 27, 2006	19.95	20.26	19.85	20.03	865,118	+0.18(+0.89%)
Dec 26, 2006	20.11	20.11	19.76	19.85	869,864	-0.15(-0.76%)
Dec 22, 2006	20.01	20.18	19.92	20.01	1,207,367	-0.06(-0.28%)
Dec 21, 2006	20.11	20.25	19.99	20.06	1,688,236	+0.07(+0.36%)
Dec 20, 2006	20.13	20.30	19.93	19.99	2,349,308	-0.24(-1.19%)
Dec 19, 2006	20.12	20.70	20.01	20.23	3,932,615	+0.05(+0.24%)
Dec 18, 2006	20.72	20.88	20.14	20.18	4,303,132	-0.62(-2.98%)
Dec 15, 2006	21.21	21.29	20.78	20.80	2,070,064	-0.32(-1.52%)
Dec 14, 2006	21.03	21.36	20.96	21.12	901,983	+0.06(+0.27%)
Dec 13, 2006	21.12	21.25	20.92	21.07	1,448,053	+0.13(+0.61%)
Dec 12, 2006	21.29	21.30	20.88	20.94	1,331,291	-0.26(-1.21%)
Dec 11, 2006	21.47	21.51	21.12	21.20	1,065,870	-0.28(-1.31%)
Dec 08, 2006	21.32	21.68	21.16	21.48	1,129,316	+0.10(+0.45%)
Dec 07, 2006	21.61	21.72	21.28	21.38	1,158,347	-0.14(-0.64%)
Dec 06, 2006	21.32	21.71	21.00	21.52	1,502,780	+0.12(+0.56%)
Dec 05, 2006	21.44	21.76	21.32	21.40	1,394,955	-0.36(-1.66%)
Dec 04, 2006	21.25	21.93	21.04	21.76	2,031,153	+0.51(+2.42%)