Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.87	14.89	14.67	14.83	1,034,655	-0.04(-0.29%)
Jul 29, 2004	14.89	14.94	14.73	14.87	546,996	+0.01(+0.05%)
Jul 28, 2004	15.04	15.04	14.72	14.87	731,206	-0.12(-0.81%)
Jul 27, 2004	14.67	15.07	14.60	14.99	1,259,988	+0.38(+2.63%)
Jul 26, 2004	14.62	14.82	14.54	14.60	856,454	-0.01(-0.07%)
Jul 23, 2004	14.76	14.80	14.49	14.61	1,079,346	-0.15(-0.99%)
Jul 22, 2004	14.68	14.89	14.39	14.76	1,065,075	+0.07(+0.51%)
Jul 21, 2004	14.44	15.06	14.44	14.68	4,542,905	+0.27(+1.90%)
Jul 20, 2004	14.19	14.54	14.18	14.41	2,690,103	+0.17(+1.20%)
Jul 19, 2004	14.31	14.52	14.23	14.24	2,524,858	-0.01(-0.05%)
Jul 16, 2004	15.04	15.04	14.24	14.25	2,261,218	-0.70(-4.66%)
Jul 15, 2004	14.19	14.98	14.17	14.94	1,635,355	+0.74(+5.20%)
Jul 14, 2004	14.08	14.61	14.03	14.20	924,805	+0.07(+0.50%)
Jul 13, 2004	14.22	14.29	14.09	14.13	587,556	-0.07(-0.50%)
Jul 12, 2004	14.05	14.23	13.93	14.20	676,750	+0.11(+0.76%)
Jul 09, 2004	13.86	14.11	13.86	14.10	528,406	+0.21(+1.53%)
Jul 08, 2004	13.84	13.99	13.78	13.89	685,576	+0.02(+0.15%)
Jul 07, 2004	13.69	14.11	13.62	13.86	1,469,735	+0.27(+2.01%)
Jul 06, 2004	13.78	13.78	13.41	13.59	1,330,592	-0.17(-1.26%)
Jul 02, 2004	13.92	13.98	13.76	13.76	497,235	-0.17(-1.20%)