Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.62	14.80	14.59	14.79	709,332	+0.20(+1.40%)
Aug 30, 2004	14.61	14.72	14.57	14.59	640,897	-0.05(-0.34%)
Aug 27, 2004	14.67	14.71	14.48	14.64	605,841	+0.01(+0.07%)
Aug 26, 2004	14.47	14.74	14.33	14.63	698,330	+0.13(+0.86%)
Aug 25, 2004	14.45	14.52	14.20	14.50	1,589,284	-0.09(-0.64%)
Aug 24, 2004	14.31	14.64	14.31	14.60	862,796	+0.33(+2.33%)
Aug 23, 2004	14.37	14.47	14.27	14.27	592,415	-0.07(-0.50%)
Aug 20, 2004	14.11	14.34	14.09	14.34	585,353	+0.18(+1.29%)
Aug 19, 2004	14.16	14.26	14.08	14.15	575,633	+0.01(+0.05%)
Aug 18, 2004	14.08	14.23	13.98	14.15	1,309,579	+0.02(+0.15%)
Aug 17, 2004	13.93	14.24	13.89	14.13	1,245,247	+0.20(+1.44%)
Aug 16, 2004	13.81	13.98	13.65	13.93	828,113	+0.12(+0.85%)
Aug 13, 2004	13.74	13.96	13.66	13.81	765,646	+0.12(+0.89%)
Aug 12, 2004	14.15	14.18	13.64	13.69	1,144,739	-0.45(-3.21%)
Aug 11, 2004	14.05	14.23	13.85	14.14	1,811,929	-0.11(-0.78%)
Aug 10, 2004	13.81	14.32	13.72	14.25	1,204,223	+0.48(+3.51%)
Aug 09, 2004	13.90	14.05	13.75	13.77	609,384	-0.09(-0.62%)
Aug 06, 2004	13.96	13.98	13.75	13.85	1,693,894	-0.14(-1.02%)
Aug 05, 2004	14.42	14.45	14.00	14.00	1,362,350	-0.40(-2.81%)
Aug 04, 2004	14.58	14.61	14.32	14.40	910,533	-0.21(-1.44%)
Aug 03, 2004	15.01	15.01	14.56	14.61	974,119	-0.37(-2.46%)
Aug 02, 2004	14.76	15.03	14.76	14.98	705,975	+0.05(+0.31%)
Jul 30, 2004	14.97	14.99	14.77	14.93	1,027,450	-0.04(-0.29%)
Jul 29, 2004	14.99	15.04	14.84	14.98	543,187	+0.01(+0.05%)
Jul 28, 2004	15.14	15.14	14.82	14.97	726,114	-0.12(-0.81%)
Jul 27, 2004	14.77	15.18	14.70	15.09	1,251,214	+0.39(+2.63%)
Jul 26, 2004	14.72	14.92	14.64	14.70	850,489	-0.01(-0.07%)
Jul 23, 2004	14.86	14.90	14.59	14.72	1,071,829	-0.15(-0.99%)
Jul 22, 2004	14.78	15.00	14.49	14.86	1,057,658	+0.08(+0.51%)
Jul 21, 2004	14.54	15.17	14.54	14.79	4,511,270	+0.28(+1.90%)
Jul 20, 2004	14.29	14.64	14.28	14.51	2,671,370	+0.17(+1.20%)
Jul 19, 2004	14.42	14.63	14.33	14.34	2,507,276	-0.01(-0.05%)
Jul 16, 2004	15.14	15.14	14.34	14.35	2,245,472	-0.70(-4.66%)
Jul 15, 2004	14.29	15.09	14.27	15.05	1,623,967	+0.74(+5.20%)
Jul 14, 2004	14.18	14.71	14.13	14.30	918,365	+0.07(+0.50%)
Jul 13, 2004	14.32	14.39	14.19	14.23	583,464	-0.07(-0.50%)
Jul 12, 2004	14.15	14.33	14.03	14.30	672,038	+0.11(+0.76%)
Jul 09, 2004	13.96	14.21	13.96	14.20	524,726	+0.21(+1.53%)
Jul 08, 2004	13.93	14.09	13.88	13.98	680,802	+0.02(+0.15%)
Jul 07, 2004	13.78	14.21	13.71	13.96	1,459,501	+0.28(+2.01%)
Jul 06, 2004	13.88	13.88	13.50	13.69	1,321,326	-0.18(-1.26%)
Jul 02, 2004	14.02	14.08	13.85	13.86	493,772	-0.17(-1.20%)
Jul 01, 2004	14.18	14.29	14.02	14.03	976,170	-0.20(-1.38%)
Jun 30, 2004	14.23	14.26	13.89	14.23	1,790,112	+0.07(+0.48%)
Jun 29, 2004	14.37	14.39	14.15	14.16	1,171,218	-0.20(-1.39%)
Jun 28, 2004	14.68	14.69	14.30	14.36	708,959	-0.30(-2.07%)
Jun 25, 2004	14.68	14.70	14.57	14.66	824,570	-0.01(-0.10%)
Jun 24, 2004	14.58	14.68	14.54	14.68	840,607	+0.00(+0.02%)
Jun 23, 2004	14.53	14.86	14.52	14.67	1,489,709	+0.11(+0.79%)
Jun 22, 2004	14.66	14.72	14.53	14.56	748,304	-0.10(-0.66%)
Jun 21, 2004	14.67	14.75	14.60	14.65	615,724	-0.09(-0.58%)
Jun 18, 2004	14.72	14.81	14.66	14.74	553,070	-0.01(-0.07%)
Jun 17, 2004	14.65	14.75	14.48	14.75	712,129	-0.03(-0.19%)
Jun 16, 2004	14.78	14.85	14.61	14.78	556,799	+0.13(+0.88%)
Jun 15, 2004	14.62	14.78	14.48	14.65	648,729	+0.21(+1.44%)
Jun 14, 2004	14.58	14.80	14.44	14.44	603,044	-0.24(-1.63%)
Jun 10, 2004	14.86	14.87	14.68	14.68	592,228	-0.09(-0.61%)
Jun 09, 2004	14.49	14.86	14.39	14.77	1,627,883	+0.28(+1.95%)
Jun 08, 2004	14.48	14.71	14.43	14.49	796,227	-0.05(-0.32%)
Jun 07, 2004	14.22	14.54	14.15	14.54	1,000,225	+0.43(+3.04%)
Jun 04, 2004	14.28	14.37	14.05	14.11	1,045,351	-0.13(-0.90%)
Jun 03, 2004	13.71	14.33	13.68	14.24	2,323,230	+0.38(+2.75%)
Jun 02, 2004	14.12	14.15	13.85	13.86	685,836	-0.18(-1.29%)