Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.70	18.98	18.61	18.80	895,451	+0.07(+0.38%)
Dec 28, 2007	18.86	19.09	18.69	18.73	948,588	-0.10(-0.51%)
Dec 27, 2007	18.81	19.02	18.59	18.82	1,272,171	+0.17(+0.89%)
Dec 26, 2007	18.71	18.78	18.35	18.66	5,406,317	+0.00(+0.00%)
Dec 24, 2007	18.81	19.06	18.64	18.66	622,038	-0.06(-0.34%)
Dec 21, 2007	19.52	19.54	18.58	18.72	2,274,857	-0.39(-2.03%)
Dec 20, 2007	19.35	19.35	18.46	19.11	2,982,479	-0.35(-1.79%)
Dec 19, 2007	17.32	19.62	16.82	19.46	11,583,651	+1.88(+10.69%)
Dec 18, 2007	17.28	17.67	17.17	17.58	2,134,331	+0.38(+2.21%)
Dec 17, 2007	17.34	17.36	16.88	17.20	2,065,684	-0.25(-1.41%)
Dec 14, 2007	18.24	18.24	17.24	17.44	2,316,096	-0.90(-4.93%)
Dec 13, 2007	18.01	18.36	17.72	18.35	2,181,438	+0.12(+0.65%)
Dec 12, 2007	18.57	18.89	17.96	18.23	4,149,889	-0.61(-3.24%)
Dec 11, 2007	19.22	19.25	18.68	18.84	2,055,806	-0.27(-1.41%)
Dec 10, 2007	18.84	19.23	18.84	19.11	943,883	+0.25(+1.30%)
Dec 07, 2007	18.89	19.35	18.69	18.86	1,599,057	+0.10(+0.55%)
Dec 06, 2007	18.16	18.85	18.00	18.76	1,096,705	+0.59(+3.23%)
Dec 05, 2007	18.28	18.28	17.97	18.17	980,107	+0.02(+0.09%)
Dec 04, 2007	18.09	18.27	17.80	18.16	1,033,325	-0.19(-1.04%)
Dec 03, 2007	18.47	18.55	18.24	18.35	1,147,697	-0.12(-0.64%)
Nov 30, 2007	18.42	18.75	18.42	18.47	1,218,352	+0.04(+0.21%)
Nov 29, 2007	18.34	18.54	18.12	18.43	1,109,586	-0.03(-0.17%)
Nov 28, 2007	18.29	18.76	18.24	18.46	1,633,195	+0.32(+1.75%)
Nov 27, 2007	18.12	18.21	17.93	18.14	1,928,746	+0.06(+0.35%)
Nov 26, 2007	18.30	18.35	17.94	18.08	1,622,807	-0.21(-1.13%)
Nov 23, 2007	17.97	18.35	17.87	18.28	638,610	+0.39(+2.17%)
Nov 21, 2007	17.36	18.14	17.33	17.89	2,013,476	+0.28(+1.58%)
Nov 20, 2007	17.82	17.98	17.39	17.62	2,099,926	-0.20(-1.11%)
Nov 19, 2007	17.87	17.98	17.54	17.82	1,732,621	-0.16(-0.88%)
Nov 16, 2007	17.92	18.05	17.65	17.97	1,425,767	+0.06(+0.35%)
Nov 15, 2007	17.67	17.99	17.59	17.91	1,477,133	+0.15(+0.85%)
Nov 14, 2007	18.31	18.43	17.61	17.76	2,651,038	-0.52(-2.82%)
Nov 13, 2007	18.09	18.48	18.09	18.28	2,522,993	+0.25(+1.36%)
Nov 12, 2007	17.40	18.35	17.36	18.03	1,992,099	+0.65(+3.74%)
Nov 09, 2007	17.36	17.73	17.28	17.38	2,056,092	-0.24(-1.35%)
Nov 08, 2007	17.40	17.68	17.22	17.62	1,934,778	+0.29(+1.69%)
Nov 07, 2007	17.44	17.63	17.24	17.32	1,598,318	-0.27(-1.53%)
Nov 06, 2007	17.76	17.86	17.51	17.59	1,791,578	-0.14(-0.80%)
Nov 05, 2007	17.47	17.80	17.43	17.74	2,321,845	+0.56(+3.28%)
Nov 02, 2007	17.44	17.48	17.01	17.17	1,747,700	-0.21(-1.19%)
Nov 01, 2007	17.69	17.69	17.36	17.38	1,895,037	-0.40(-2.27%)
Oct 31, 2007	17.68	17.83	17.44	17.78	2,250,426	+0.14(+0.81%)
Oct 30, 2007	17.65	17.68	17.51	17.64	1,522,819	-0.13(-0.71%)
Oct 29, 2007	17.70	17.85	17.55	17.77	1,306,862	-0.01(-0.04%)
Oct 26, 2007	17.67	17.84	17.59	17.78	1,205,716	+0.17(+0.95%)
Oct 25, 2007	17.74	17.82	17.37	17.61	2,563,376	-0.26(-1.46%)
Oct 24, 2007	18.15	18.16	17.34	17.87	5,715,252	-0.60(-3.26%)
Oct 23, 2007	18.90	18.93	18.24	18.47	2,351,778	-0.35(-1.85%)
Oct 22, 2007	18.09	18.95	18.01	18.82	1,912,055	+0.63(+3.49%)
Oct 19, 2007	18.20	18.40	18.01	18.19	1,616,993	-0.02(-0.13%)
Oct 18, 2007	18.46	18.58	18.19	18.21	1,130,708	-0.34(-1.84%)
Oct 17, 2007	18.38	18.68	18.29	18.55	1,057,417	+0.13(+0.73%)
Oct 16, 2007	18.61	18.68	18.39	18.42	1,050,967	-0.29(-1.53%)
Oct 15, 2007	18.77	18.85	18.47	18.70	990,015	-0.09(-0.46%)
Oct 12, 2007	18.79	19.00	18.63	18.79	714,653	-0.02(-0.08%)
Oct 11, 2007	19.23	19.26	18.55	18.81	2,539,258	-0.52(-2.67%)
Oct 10, 2007	19.60	19.68	19.26	19.32	1,197,970	-0.35(-1.77%)
Oct 09, 2007	19.61	19.67	19.36	19.67	922,719	+0.15(+0.77%)
Oct 08, 2007	19.82	19.82	19.39	19.52	934,190	-0.35(-1.76%)
Oct 05, 2007	19.49	19.91	19.49	19.87	1,527,546	+0.41(+2.12%)
Oct 04, 2007	19.39	19.81	19.39	19.46	1,561,330	+0.11(+0.57%)
Oct 03, 2007	19.06	19.43	19.00	19.35	1,387,268	+0.13(+0.66%)
Oct 02, 2007	19.19	19.43	18.95	19.22	3,070,463	+0.06(+0.29%)