Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.19	30.26	29.60	29.87	468,675	-0.33(-1.08%)
Dec 29, 2005	30.19	30.31	30.08	30.19	323,479	-0.06(-0.18%)
Dec 28, 2005	30.08	30.43	29.99	30.25	314,601	+0.23(+0.77%)
Dec 27, 2005	30.42	30.47	29.88	30.02	430,903	-0.30(-0.98%)
Dec 23, 2005	30.03	30.37	30.02	30.31	334,369	+0.22(+0.72%)
Dec 22, 2005	30.19	30.27	29.94	30.10	278,271	+0.06(+0.19%)
Dec 21, 2005	29.95	30.12	29.80	30.04	541,007	+0.21(+0.70%)
Dec 20, 2005	30.11	30.41	29.75	29.83	649,059	-0.39(-1.29%)
Dec 19, 2005	30.57	30.63	30.15	30.23	456,481	-0.37(-1.20%)
Dec 16, 2005	30.01	30.61	30.01	30.59	698,984	+0.66(+2.22%)
Dec 15, 2005	30.44	30.44	29.90	29.93	1,042,054	-0.43(-1.42%)
Dec 14, 2005	30.57	30.75	30.28	30.36	1,136,447	-0.19(-0.63%)
Dec 13, 2005	30.07	30.73	29.95	30.55	690,595	+0.42(+1.40%)
Dec 12, 2005	29.95	30.14	29.89	30.13	575,805	+0.23(+0.77%)
Dec 09, 2005	29.90	29.93	29.56	29.90	618,749	+0.12(+0.40%)
Dec 08, 2005	29.71	29.89	29.38	29.78	903,503	-0.10(-0.32%)
Dec 07, 2005	29.91	30.15	29.71	29.87	631,283	-0.08(-0.27%)
Dec 06, 2005	29.63	30.07	29.60	29.95	902,582	+0.40(+1.35%)
Dec 05, 2005	29.64	29.70	29.40	29.56	799,544	-0.04(-0.14%)
Dec 02, 2005	29.70	29.71	29.31	29.60	699,075	-0.07(-0.24%)