Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.39	19.90	19.39	19.88	1,271,252	+0.47(+2.43%)
Aug 30, 2006	19.49	19.69	19.36	19.41	674,295	+0.04(+0.21%)
Aug 29, 2006	19.05	19.65	18.93	19.37	1,345,403	+0.44(+2.32%)
Aug 28, 2006	18.52	19.09	18.45	18.93	767,384	+0.41(+2.20%)
Aug 25, 2006	18.63	18.77	18.35	18.52	1,030,530	-0.22(-1.15%)
Aug 24, 2006	19.01	19.08	18.43	18.74	956,589	-0.34(-1.76%)
Aug 23, 2006	18.96	19.29	18.77	19.08	800,479	+0.02(+0.13%)
Aug 22, 2006	19.11	19.24	19.00	19.05	650,896	-0.11(-0.58%)
Aug 21, 2006	19.55	19.55	19.00	19.16	1,226,327	-0.54(-2.72%)
Aug 18, 2006	19.86	19.91	19.34	19.70	734,146	-0.08(-0.40%)
Aug 17, 2006	19.37	20.07	19.29	19.78	1,415,291	+0.49(+2.53%)
Aug 16, 2006	18.69	19.36	18.69	19.29	2,743,595	+0.30(+1.56%)
Aug 15, 2006	18.79	19.00	18.48	19.00	1,225,710	+0.52(+2.81%)
Aug 14, 2006	17.87	18.75	17.85	18.48	1,373,284	+0.59(+3.30%)
Aug 11, 2006	17.92	18.07	17.66	17.89	1,314,028	-0.01(-0.04%)
Aug 10, 2006	17.41	18.05	17.29	17.89	2,471,649	+0.38(+2.14%)
Aug 09, 2006	18.25	18.27	17.49	17.52	1,616,419	-0.62(-3.43%)
Aug 08, 2006	18.53	18.64	18.04	18.14	2,272,659	-0.34(-1.86%)
Aug 07, 2006	19.00	19.00	18.30	18.48	2,663,819	-0.51(-2.69%)
Aug 04, 2006	18.83	19.33	18.73	19.00	2,514,718	+0.39(+2.10%)
Aug 03, 2006	18.28	18.74	17.73	18.60	2,825,583	+0.25(+1.35%)
Aug 02, 2006	17.99	18.40	17.97	18.36	2,374,848	+0.50(+2.77%)