Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.53	22.56	22.29	22.54	1,069,039	+0.06(+0.25%)
May 30, 2007	22.29	22.67	22.13	22.49	1,127,619	+0.10(+0.46%)
May 29, 2007	22.57	22.64	22.17	22.38	943,352	-0.19(-0.85%)
May 25, 2007	22.45	22.72	22.37	22.57	1,144,798	+0.20(+0.89%)
May 24, 2007	22.25	22.61	22.13	22.37	1,661,018	+0.07(+0.32%)
May 23, 2007	22.53	22.59	22.23	22.30	1,110,753	-0.22(-0.99%)
May 22, 2007	21.91	22.53	21.85	22.53	1,739,159	+0.53(+2.40%)
May 21, 2007	22.11	22.30	21.89	22.00	802,997	-0.20(-0.90%)
May 18, 2007	21.86	22.25	21.77	22.20	2,408,434	+0.37(+1.68%)
May 17, 2007	21.83	21.97	21.70	21.83	1,113,087	-0.10(-0.44%)
May 16, 2007	21.81	21.96	21.74	21.93	1,068,818	+0.15(+0.70%)
May 15, 2007	21.84	22.08	21.63	21.77	1,200,985	-0.10(-0.44%)
May 14, 2007	22.29	22.37	21.83	21.87	1,209,698	-0.42(-1.90%)
May 11, 2007	22.21	22.39	22.11	22.29	744,604	+0.02(+0.07%)
May 10, 2007	22.45	22.45	22.17	22.28	1,148,956	-0.22(-0.99%)
May 09, 2007	22.33	22.66	22.33	22.50	975,603	+0.09(+0.39%)
May 08, 2007	22.40	22.45	22.13	22.41	1,157,336	+0.01(+0.04%)
May 07, 2007	22.25	22.65	22.25	22.41	998,826	+0.10(+0.47%)
May 04, 2007	22.49	22.53	22.13	22.30	1,750,614	-0.16(-0.71%)
May 03, 2007	22.55	22.57	22.40	22.46	1,306,909	+0.04(+0.18%)
May 02, 2007	22.29	22.69	22.27	22.42	2,539,561	+0.03(+0.14%)