Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	21.67	21.67	21.51	21.53	1,504,314	-0.14(-0.63%)
Jun 29, 2006	20.93	21.66	20.74	21.66	3,161,174	+1.07(+5.20%)
Jun 28, 2006	21.31	21.53	20.14	20.59	7,181,366	-1.57(-7.07%)
Jun 27, 2006	22.25	22.32	22.01	22.16	1,146,981	+0.01(+0.04%)
Jun 26, 2006	22.15	22.33	21.95	22.15	826,972	+0.10(+0.47%)
Jun 23, 2006	22.07	22.37	21.89	22.05	717,485	+0.02(+0.07%)
Jun 22, 2006	21.91	22.14	21.88	22.03	1,077,162	+0.13(+0.58%)
Jun 21, 2006	21.62	22.17	21.61	21.90	688,116	+0.26(+1.18%)
Jun 20, 2006	21.81	21.92	21.59	21.65	915,935	-0.14(-0.66%)
Jun 19, 2006	22.13	22.35	21.66	21.79	1,161,845	-0.25(-1.12%)
Jun 16, 2006	22.26	22.53	21.94	22.04	1,094,429	-0.16(-0.72%)
Jun 15, 2006	21.84	22.25	21.77	22.20	1,589,515	+0.58(+2.66%)
Jun 14, 2006	21.97	22.06	21.44	21.62	1,788,026	-0.39(-1.78%)
Jun 13, 2006	22.77	22.80	21.92	22.02	1,730,373	-0.65(-2.85%)
Jun 12, 2006	23.44	23.44	22.61	22.66	929,967	-0.63(-2.71%)
Jun 09, 2006	23.56	23.82	23.29	23.29	1,666,917	+0.26(+1.11%)
Jun 08, 2006	22.56	23.16	22.30	23.04	1,959,531	+0.36(+1.59%)
Jun 07, 2006	22.93	23.22	22.68	22.68	1,971,949	-0.25(-1.08%)
Jun 06, 2006	22.45	22.99	22.32	22.93	2,785,032	+0.58(+2.57%)
Jun 05, 2006	23.33	23.33	22.22	22.35	2,336,307	-0.93(-3.98%)
Jun 02, 2006	23.52	23.57	22.97	23.28	1,093,672	-0.01(-0.03%)
Jun 01, 2006	23.53	23.53	22.89	23.29	2,280,542	-0.10(-0.41%)
May 31, 2006	23.61	23.77	23.20	23.38	1,393,329	-0.30(-1.28%)
May 30, 2006	23.96	23.96	23.61	23.68	1,819,344	-0.34(-1.43%)
May 26, 2006	23.74	24.06	23.72	24.03	1,257,133	+0.30(+1.28%)
May 25, 2006	23.45	23.80	23.15	23.72	1,916,100	+0.26(+1.12%)
May 24, 2006	24.13	24.08	23.10	23.46	2,861,526	-0.67(-2.78%)
May 23, 2006	24.51	24.60	24.12	24.13	1,648,644	-0.14(-0.56%)
May 22, 2006	24.19	24.48	24.09	24.27	1,762,725	-0.18(-0.72%)
May 19, 2006	24.76	24.76	24.15	24.44	2,313,448	+0.21(+0.86%)
May 18, 2006	24.44	24.76	24.11	24.24	1,516,820	-0.08(-0.33%)
May 17, 2006	24.76	24.93	23.93	24.32	4,157,166	-0.61(-2.44%)
May 16, 2006	25.56	25.60	24.84	24.92	1,723,347	-0.60(-2.35%)
May 15, 2006	25.54	25.87	25.39	25.52	1,326,176	-0.07(-0.28%)
May 12, 2006	26.50	26.61	25.52	25.59	2,165,751	-0.29(-1.11%)
May 11, 2006	26.47	26.48	25.73	25.88	1,230,925	-0.33(-1.25%)
May 10, 2006	26.64	26.72	26.03	26.21	1,330,770	+0.19(+0.74%)
May 09, 2006	26.24	26.50	25.88	26.02	936,973	-0.14(-0.52%)
May 08, 2006	26.00	26.24	25.95	26.15	1,044,801	+0.03(+0.12%)
May 05, 2006	26.09	26.19	25.92	26.12	2,655,305	+0.19(+0.74%)
May 04, 2006	25.71	26.09	25.61	25.93	2,619,492	+0.27(+1.06%)
May 03, 2006	25.53	25.76	25.48	25.66	1,846,048	+0.21(+0.82%)
May 02, 2006	25.16	25.66	25.00	25.45	2,277,003	+0.45(+1.79%)
May 01, 2006	25.16	25.48	24.95	25.00	2,444,656	-0.21(-0.82%)
Apr 28, 2006	25.56	25.63	24.97	25.21	2,645,036	+0.26(+1.06%)
Apr 27, 2006	25.08	25.11	24.76	24.95	1,937,480	-0.16(-0.64%)
Apr 26, 2006	26.02	26.40	25.07	25.11	9,317,336	-2.92(-10.43%)
Apr 25, 2006	28.45	28.46	27.96	28.03	1,911,231	-0.34(-1.18%)
Apr 24, 2006	28.29	28.42	27.98	28.37	1,647,438	-0.10(-0.36%)
Apr 21, 2006	28.44	28.49	28.17	28.47	1,259,903	+0.18(+0.62%)
Apr 20, 2006	28.02	28.44	27.89	28.29	898,101	+0.16(+0.57%)
Apr 19, 2006	27.59	28.21	27.33	28.13	2,726,909	+1.29(+4.82%)
Apr 18, 2006	26.74	26.94	26.47	26.84	1,454,696	+0.10(+0.39%)
Apr 17, 2006	27.18	27.36	26.62	26.74	1,468,649	-0.57(-2.08%)
Apr 13, 2006	26.50	27.42	26.39	27.30	1,863,622	+0.70(+2.64%)
Apr 12, 2006	26.47	26.76	26.54	26.60	1,338,410	+0.13(+0.48%)
Apr 11, 2006	26.98	26.98	26.42	26.47	1,393,152	-0.32(-1.19%)
Apr 10, 2006	27.80	27.96	26.72	26.79	2,474,847	-1.05(-3.76%)
Apr 07, 2006	28.35	28.42	27.70	27.84	939,086	-0.35(-1.25%)
Apr 06, 2006	28.40	28.47	28.00	28.19	1,217,363	-0.41(-1.42%)
Apr 05, 2006	28.97	29.02	28.46	28.60	1,041,925	-0.46(-1.59%)
Apr 04, 2006	29.14	29.60	28.97	29.06	1,235,829	-0.58(-1.94%)