Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	12.76	12.78	12.62	12.74	744,614	-0.02(-0.14%)
Dec 30, 2002	12.64	12.83	12.58	12.76	615,404	+0.07(+0.53%)
Dec 27, 2002	13.07	13.10	12.56	12.69	847,718	-0.40(-3.07%)
Dec 26, 2002	13.10	13.27	13.04	13.09	584,378	+0.04(+0.30%)
Dec 24, 2002	13.00	13.29	12.96	13.05	930,579	+0.09(+0.71%)
Dec 23, 2002	12.82	13.10	12.78	12.96	971,631	+0.10(+0.79%)
Dec 20, 2002	12.82	12.99	12.75	12.86	986,576	+0.11(+0.88%)
Dec 19, 2002	13.00	13.00	12.63	12.75	2,341,487	-0.28(-2.16%)
Dec 18, 2002	12.30	13.03	12.14	13.03	3,060,373	+0.72(+5.84%)
Dec 17, 2002	12.65	12.68	12.14	12.31	1,192,215	-0.38(-3.00%)
Dec 16, 2002	12.21	12.72	12.14	12.69	1,406,557	+0.53(+4.35%)
Dec 13, 2002	12.28	12.28	12.14	12.16	600,459	-0.09(-0.72%)
Dec 12, 2002	12.19	12.62	12.18	12.25	1,220,403	+0.10(+0.81%)
Dec 11, 2002	11.96	12.19	11.88	12.15	1,120,516	+0.17(+1.44%)
Dec 10, 2002	11.78	12.00	11.77	11.98	1,296,265	+0.23(+1.98%)
Dec 09, 2002	11.97	11.97	11.74	11.75	575,108	-0.27(-2.23%)
Dec 06, 2002	11.73	12.10	11.72	12.01	725,507	+0.13(+1.13%)
Dec 05, 2002	11.98	11.98	11.70	11.88	1,892,562	-0.18(-1.52%)
Dec 04, 2002	12.02	12.15	11.82	12.06	1,135,840	-0.03(-0.26%)
Dec 03, 2002	12.69	12.70	12.07	12.09	1,439,664	-0.64(-5.01%)
Dec 02, 2002	12.74	12.84	12.49	12.73	1,024,412	+0.17(+1.32%)
Nov 29, 2002	12.79	12.83	12.52	12.57	233,448	-0.18(-1.44%)
Nov 27, 2002	12.39	12.86	12.37	12.75	803,260	+0.44(+3.61%)
Nov 26, 2002	12.62	12.62	12.27	12.31	1,472,581	-0.32(-2.51%)
Nov 25, 2002	12.69	12.82	12.56	12.62	831,259	-0.09(-0.69%)
Nov 22, 2002	12.67	13.01	12.60	12.71	1,037,655	-0.12(-0.91%)
Nov 21, 2002	12.21	13.04	12.19	12.83	1,899,751	+0.64(+5.23%)
Nov 20, 2002	11.85	12.25	11.72	12.19	954,226	+0.34(+2.88%)
Nov 19, 2002	11.76	11.89	11.56	11.85	636,592	+0.04(+0.30%)
Nov 18, 2002	12.03	12.14	11.73	11.81	919,417	-0.15(-1.24%)
Nov 15, 2002	11.84	12.07	11.82	11.96	992,062	+0.11(+0.92%)
Nov 14, 2002	11.48	11.87	11.48	11.85	1,402,963	+0.36(+3.12%)
Nov 13, 2002	11.45	11.56	11.19	11.49	1,557,901	+0.04(+0.34%)
Nov 12, 2002	11.36	11.64	11.18	11.45	1,520,254	+0.11(+0.99%)
Nov 11, 2002	11.62	11.62	11.29	11.34	992,630	-0.29(-2.46%)
Nov 08, 2002	11.67	11.69	11.34	11.63	944,200	-0.07(-0.57%)
Nov 07, 2002	11.93	11.93	11.67	11.69	1,509,093	-0.26(-2.21%)
Nov 06, 2002	11.97	12.12	11.81	11.96	1,045,790	+0.04(+0.30%)
Nov 05, 2002	11.84	12.05	11.78	11.92	666,672	+0.02(+0.18%)
Nov 04, 2002	12.03	12.31	11.90	11.90	1,352,451	-0.08(-0.68%)
Nov 01, 2002	11.96	12.00	11.83	11.98	1,080,221	+0.04(+0.29%)
Oct 31, 2002	12.06	12.26	11.92	11.95	1,005,873	-0.08(-0.64%)
Oct 30, 2002	12.12	12.12	11.65	12.02	1,696,949	-0.24(-1.93%)
Oct 29, 2002	12.16	12.32	11.93	12.26	1,236,028	+0.10(+0.79%)
Oct 28, 2002	12.33	12.45	12.04	12.16	1,233,457	-0.01(-0.09%)
Oct 25, 2002	11.91	12.26	11.84	12.18	602,642	+0.29(+2.40%)
Oct 24, 2002	11.98	12.25	11.86	11.89	1,405,800	-0.09(-0.74%)
Oct 23, 2002	11.95	12.16	11.83	11.98	1,434,754	-0.02(-0.21%)
Oct 22, 2002	12.14	12.52	11.94	12.00	2,613,340	-0.25(-2.01%)
Oct 21, 2002	11.95	12.30	11.81	12.25	2,258,248	+0.30(+2.51%)
Oct 18, 2002	11.07	12.37	10.86	11.95	5,767,736	+0.32(+2.76%)
Oct 17, 2002	11.81	12.19	11.58	11.63	2,486,021	-0.14(-1.20%)
Oct 16, 2002	11.49	11.80	11.19	11.77	2,315,380	+0.24(+2.11%)
Oct 15, 2002	11.21	11.77	11.18	11.53	2,174,955	+0.53(+4.84%)
Oct 14, 2002	10.52	11.06	10.36	10.99	1,360,775	+0.45(+4.24%)
Oct 11, 2002	10.51	10.90	10.47	10.55	1,679,355	+0.15(+1.42%)
Oct 10, 2002	10.48	10.59	9.849	10.40	2,420,943	-0.19(-1.80%)
Oct 09, 2002	10.99	11.00	10.29	10.59	2,827,384	-0.54(-4.87%)
Oct 08, 2002	10.59	11.17	10.54	11.13	1,323,696	+0.56(+5.29%)
Oct 07, 2002	10.70	10.89	10.48	10.57	1,499,066	-0.15(-1.41%)
Oct 04, 2002	11.24	11.29	10.60	10.72	2,433,955	-0.50(-4.46%)
Oct 03, 2002	10.80	11.26	10.74	11.22	1,536,889	+0.32(+2.97%)
Oct 02, 2002	10.68	11.18	10.62	10.90	1,408,260	+0.20(+1.84%)