Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.94	19.01	18.75	18.75	777,280	-0.25(-1.30%)
Sep 27, 2007	18.81	19.01	18.68	19.00	829,321	+0.18(+0.93%)
Sep 26, 2007	18.36	19.04	18.36	18.82	1,426,221	+0.52(+2.84%)
Sep 25, 2007	18.52	18.52	18.11	18.30	2,376,748	-0.48(-2.55%)
Sep 24, 2007	19.33	19.43	18.78	18.78	1,398,497	-0.65(-3.33%)
Sep 21, 2007	19.39	19.50	19.31	19.43	1,084,616	+0.12(+0.62%)
Sep 20, 2007	19.51	19.51	19.25	19.31	875,398	-0.26(-1.31%)
Sep 19, 2007	19.90	19.92	19.51	19.56	1,389,837	-0.23(-1.17%)
Sep 18, 2007	19.15	19.91	19.11	19.79	1,365,817	+0.72(+3.77%)
Sep 17, 2007	19.32	19.39	19.07	19.07	751,298	-0.30(-1.57%)
Sep 14, 2007	19.04	19.42	18.93	19.38	700,301	+0.30(+1.59%)
Sep 13, 2007	18.95	19.23	18.85	19.07	794,000	+0.20(+1.06%)
Sep 12, 2007	19.09	19.17	18.84	18.88	886,951	-0.25(-1.30%)
Sep 11, 2007	19.07	19.39	19.06	19.12	1,009,829	+0.10(+0.55%)
Sep 10, 2007	19.38	19.48	18.75	19.02	1,477,258	-0.31(-1.61%)
Sep 07, 2007	19.75	19.92	19.23	19.33	1,096,425	-0.63(-3.16%)
Sep 06, 2007	19.87	19.98	19.64	19.96	1,076,681	+0.18(+0.89%)
Sep 05, 2007	19.99	20.04	19.75	19.79	937,483	-0.26(-1.31%)
Sep 04, 2007	19.82	20.09	19.81	20.05	1,102,340	+0.14(+0.68%)
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%)