Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	10.91	10.91	10.37	10.59	1,789,587	-0.35(-3.21%)
Sep 27, 2002	11.13	11.34	10.94	10.94	1,316,745	-0.39(-3.45%)
Sep 26, 2002	10.86	11.72	10.85	11.33	2,724,191	+0.50(+4.66%)
Sep 25, 2002	9.994	11.01	9.994	10.83	4,182,521	+0.85(+8.54%)
Sep 24, 2002	9.816	10.06	9.642	9.976	1,814,823	+0.14(+1.41%)
Sep 23, 2002	10.02	10.02	9.632	9.837	1,019,835	-0.27(-2.64%)
Sep 20, 2002	10.10	10.19	9.940	10.10	1,009,530	+0.06(+0.57%)
Sep 19, 2002	9.887	10.27	9.784	10.05	1,883,479	+0.05(+0.46%)
Sep 18, 2002	9.053	10.08	8.840	10.00	4,262,523	+0.97(+10.69%)
Sep 17, 2002	9.713	9.738	9.010	9.035	2,305,619	-0.59(-6.16%)
Sep 16, 2002	9.784	9.837	9.394	9.628	1,781,647	-0.20(-1.99%)
Sep 13, 2002	9.692	9.905	9.639	9.823	698,094	+0.10(+1.02%)
Sep 12, 2002	10.00	10.02	9.671	9.724	696,868	-0.30(-3.01%)
Sep 11, 2002	10.16	10.31	9.983	10.03	472,653	-0.25(-2.42%)
Sep 10, 2002	10.48	10.48	9.976	10.27	85,160,320	-0.13(-1.23%)
Sep 09, 2002	10.32	10.44	10.14	10.40	909,112	+0.05(+0.52%)
Sep 06, 2002	10.01	10.35	10.01	10.35	1,145,486	+0.32(+3.19%)
Sep 05, 2002	10.08	10.09	9.767	10.03	1,757,100	-0.07(-0.74%)
Sep 04, 2002	9.710	10.13	9.681	10.10	1,337,907	+0.45(+4.67%)