Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.84	19.12	18.75	18.94	888,810	+0.07(+0.38%)
Dec 28, 2007	19.00	19.23	18.83	18.87	941,554	-0.10(-0.51%)
Dec 27, 2007	18.96	19.16	18.73	18.96	1,262,737	+0.17(+0.89%)
Dec 26, 2007	18.85	18.92	18.49	18.80	5,366,226	+0.00(+0.00%)
Dec 24, 2007	18.95	19.20	18.78	18.80	617,425	-0.06(-0.34%)
Dec 21, 2007	19.67	19.69	18.72	18.86	2,257,988	-0.39(-2.03%)
Dec 20, 2007	19.50	19.50	18.60	19.25	2,960,363	-0.35(-1.79%)
Dec 19, 2007	17.45	19.77	16.95	19.60	11,497,752	+1.89(+10.69%)
Dec 18, 2007	17.41	17.80	17.30	17.71	2,118,504	+0.38(+2.21%)
Dec 17, 2007	17.47	17.49	17.01	17.33	2,050,366	-0.25(-1.41%)
Dec 14, 2007	18.38	18.38	17.37	17.57	2,298,921	-0.91(-4.93%)
Dec 13, 2007	18.14	18.50	17.85	18.48	2,165,261	+0.12(+0.65%)
Dec 12, 2007	18.71	19.04	18.09	18.36	4,119,115	-0.62(-3.24%)
Dec 11, 2007	19.36	19.39	18.82	18.98	2,040,561	-0.27(-1.41%)
Dec 10, 2007	18.98	19.37	18.98	19.25	936,883	+0.25(+1.30%)
Dec 07, 2007	19.03	19.49	18.83	19.00	1,587,199	+0.10(+0.55%)
Dec 06, 2007	18.29	18.99	18.13	18.90	1,088,572	+0.59(+3.23%)
Dec 05, 2007	18.41	18.41	18.10	18.31	972,839	+0.02(+0.09%)
Dec 04, 2007	18.23	18.40	17.93	18.29	1,025,663	-0.19(-1.04%)