Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.13	20.17	19.79	19.91	1,148,451	-0.02(-0.12%)
Aug 30, 2007	19.77	20.15	19.77	19.94	1,381,283	+0.02(+0.12%)
Aug 29, 2007	19.85	19.97	19.77	19.91	1,322,340	+0.14(+0.73%)
Aug 28, 2007	19.99	20.03	19.75	19.77	1,603,130	-0.22(-1.08%)
Aug 27, 2007	20.26	20.26	19.97	19.99	868,427	-0.26(-1.30%)
Aug 24, 2007	20.15	20.43	20.03	20.25	1,098,030	+0.03(+0.16%)
Aug 23, 2007	20.79	20.91	20.05	20.22	1,408,445	-0.55(-2.65%)
Aug 22, 2007	21.02	21.12	20.50	20.77	913,344	-0.10(-0.50%)
Aug 21, 2007	20.71	20.98	20.53	20.87	820,444	+0.05(+0.23%)
Aug 20, 2007	21.03	21.32	20.74	20.82	1,171,861	+0.02(+0.12%)
Aug 17, 2007	21.14	21.50	20.54	20.80	1,517,345	+0.14(+0.70%)
Aug 16, 2007	19.99	20.77	19.91	20.66	2,044,576	+0.55(+2.74%)
Aug 15, 2007	20.19	20.73	20.08	20.11	1,024,308	-0.20(-0.98%)
Aug 14, 2007	20.66	20.76	20.08	20.31	1,778,871	-0.42(-2.00%)
Aug 13, 2007	21.18	21.38	20.54	20.72	2,349,505	-0.30(-1.44%)
Aug 10, 2007	21.86	22.37	20.86	21.02	3,216,523	-1.28(-5.73%)
Aug 09, 2007	21.50	22.56	21.50	22.30	3,852,177	+0.32(+1.45%)
Aug 08, 2007	21.23	22.46	20.90	21.98	3,507,667	+0.66(+3.07%)
Aug 07, 2007	20.46	21.35	20.40	21.33	2,563,048	+0.89(+4.38%)
Aug 06, 2007	20.09	20.55	19.86	20.43	2,625,216	+0.50(+2.48%)
Aug 03, 2007	20.06	20.55	19.82	19.94	2,429,616	+0.02(+0.08%)
Aug 02, 2007	19.81	20.05	19.71	19.92	1,070,272	+0.12(+0.61%)
Aug 01, 2007	19.58	19.83	19.21	19.80	2,848,776	+0.14(+0.69%)
Jul 31, 2007	19.76	20.24	19.67	19.67	1,882,416	-0.14(-0.69%)
Jul 30, 2007	19.43	19.90	19.23	19.80	1,918,974	+0.33(+1.68%)
Jul 27, 2007	19.56	19.92	19.23	19.47	2,606,846	-0.16(-0.81%)
Jul 26, 2007	20.15	20.21	19.57	19.63	2,682,300	-0.73(-3.61%)
Jul 25, 2007	20.65	21.32	20.16	20.37	5,984,421	+0.72(+3.66%)
Jul 24, 2007	19.81	20.00	19.56	19.65	1,809,421	-0.33(-1.64%)
Jul 23, 2007	19.81	20.09	19.75	19.98	2,144,435	+0.18(+0.89%)
Jul 20, 2007	19.87	20.06	19.59	19.80	1,669,968	-0.19(-0.96%)
Jul 19, 2007	19.95	20.13	19.88	19.99	1,315,441	+0.09(+0.44%)
Jul 18, 2007	20.18	20.24	19.87	19.91	2,102,351	-0.30(-1.46%)
Jul 17, 2007	20.44	20.45	20.18	20.20	1,428,374	-0.21(-1.02%)
Jul 16, 2007	20.58	20.66	20.36	20.41	927,209	-0.18(-0.89%)
Jul 13, 2007	20.33	20.67	20.31	20.59	1,173,393	+0.20(+0.98%)
Jul 12, 2007	20.35	20.63	20.33	20.39	1,830,117	+0.05(+0.24%)
Jul 11, 2007	20.23	20.51	20.23	20.35	1,356,659	+0.09(+0.43%)
Jul 10, 2007	20.97	21.09	20.26	20.26	2,951,572	+0.00(+0.00%)
Jul 09, 2007	20.44	20.50	20.11	20.26	1,536,014	-0.10(-0.51%)
Jul 06, 2007	20.34	20.44	20.19	20.36	1,183,849	+0.16(+0.79%)
Jul 05, 2007	19.95	20.35	19.92	20.20	2,285,512	+0.33(+1.65%)
Jul 03, 2007	19.63	19.99	19.63	19.87	972,895	+0.25(+1.26%)
Jul 02, 2007	19.75	19.79	19.54	19.63	1,634,340	+0.04(+0.20%)
Jun 29, 2007	20.11	20.26	19.52	19.59	2,983,664	-0.49(-2.43%)
Jun 28, 2007	19.95	20.34	19.82	20.07	1,873,876	+0.10(+0.48%)
Jun 27, 2007	19.86	20.03	19.83	19.98	1,918,490	+0.06(+0.28%)
Jun 26, 2007	19.92	20.04	19.86	19.92	2,049,194	+0.09(+0.44%)
Jun 25, 2007	19.72	20.00	19.61	19.83	2,496,908	+0.02(+0.08%)
Jun 22, 2007	19.97	19.99	19.70	19.82	4,398,680	-0.03(-0.16%)
Jun 21, 2007	20.10	20.29	19.66	19.85	8,377,187	-1.52(-7.10%)
Jun 20, 2007	21.63	21.65	21.34	21.37	1,040,451	-0.24(-1.11%)
Jun 19, 2007	21.68	21.73	21.43	21.61	1,031,813	-0.07(-0.33%)
Jun 18, 2007	21.41	21.78	21.38	21.68	1,916,654	+0.48(+2.26%)
Jun 15, 2007	21.42	21.49	21.16	21.20	1,657,887	-0.18(-0.86%)
Jun 14, 2007	21.31	21.53	21.24	21.38	867,690	+0.08(+0.37%)
Jun 13, 2007	21.17	21.43	21.10	21.30	1,480,994	+0.26(+1.25%)
Jun 12, 2007	21.18	21.25	20.93	21.04	1,956,465	-0.22(-1.05%)
Jun 11, 2007	21.22	21.30	20.99	21.26	1,028,492	+0.04(+0.19%)
Jun 08, 2007	21.01	21.31	20.66	21.22	1,835,560	+0.18(+0.83%)
Jun 07, 2007	21.65	21.72	21.03	21.05	3,051,805	-0.71(-3.27%)
Jun 06, 2007	22.21	22.21	21.65	21.76	2,179,941	-0.79(-3.51%)
Jun 05, 2007	22.93	22.97	22.46	22.55	864,750	-0.41(-1.77%)
Jun 04, 2007	22.65	23.00	22.51	22.96	1,027,693	+0.28(+1.23%)