Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.78	25.99	25.57	25.74	467,167	-0.08(-0.31%)
Dec 30, 2004	25.84	25.93	25.59	25.82	353,780	+0.00(+0.00%)
Dec 29, 2004	25.69	25.85	25.58	25.82	526,824	+0.18(+0.71%)
Dec 28, 2004	25.05	25.85	25.05	25.64	724,209	+0.56(+2.24%)
Dec 27, 2004	25.33	25.35	24.82	25.08	387,077	-0.10(-0.41%)
Dec 23, 2004	25.21	25.28	24.91	25.18	321,114	-0.10(-0.41%)
Dec 22, 2004	25.04	25.40	25.04	25.28	327,168	+0.14(+0.57%)
Dec 21, 2004	24.98	25.24	24.94	25.14	405,618	+0.21(+0.86%)
Dec 20, 2004	25.09	25.24	24.77	24.93	500,968	-0.10(-0.41%)
Dec 17, 2004	25.11	25.62	24.91	25.03	648,282	-0.26(-1.03%)
Dec 16, 2004	25.49	25.63	25.14	25.29	613,093	-0.35(-1.36%)
Dec 15, 2004	25.54	25.75	25.38	25.64	588,625	+0.10(+0.40%)
Dec 14, 2004	25.33	25.64	25.17	25.54	558,860	+0.21(+0.85%)
Dec 13, 2004	25.24	25.37	25.01	25.32	538,806	+0.13(+0.54%)
Dec 10, 2004	25.57	25.57	24.98	25.19	545,490	-0.25(-1.00%)
Dec 09, 2004	25.45	25.61	24.98	25.44	1,064,495	+8.51(+50.27%)
Dec 08, 2004	16.88	17.04	16.70	16.93	956,342	+0.08(+0.48%)
Dec 07, 2004	17.25	17.26	16.83	16.85	902,992	-0.34(-1.99%)
Dec 06, 2004	16.95	17.19	16.79	17.19	1,098,990	-0.16(-0.91%)
Dec 03, 2004	17.58	17.59	17.31	17.35	995,126	-0.27(-1.52%)
Dec 02, 2004	17.62	17.71	17.46	17.62	797,236	-0.08(-0.48%)
Dec 01, 2004	17.34	17.70	17.13	17.70	1,049,801	+0.48(+2.76%)
Nov 30, 2004	17.32	17.39	17.18	17.23	1,008,180	-0.10(-0.57%)
Nov 29, 2004	17.35	17.46	17.16	17.33	860,803	+0.06(+0.35%)
Nov 26, 2004	17.29	17.36	17.25	17.27	210,944	-0.04(-0.22%)
Nov 24, 2004	16.97	17.40	16.93	17.31	670,480	+0.28(+1.64%)
Nov 23, 2004	16.76	17.04	16.76	17.03	696,966	+0.23(+1.38%)
Nov 22, 2004	16.59	16.82	16.55	16.79	706,615	+0.18(+1.10%)
Nov 19, 2004	16.98	16.98	16.55	16.61	1,111,287	-0.36(-2.12%)
Nov 18, 2004	16.93	17.03	16.65	16.97	1,155,368	+0.03(+0.17%)
Nov 17, 2004	16.93	17.17	16.78	16.94	859,289	+0.01(+0.06%)
Nov 16, 2004	17.23	17.23	16.91	16.93	752,777	-0.31(-1.78%)
Nov 15, 2004	17.21	17.27	16.93	17.24	1,151,584	+0.05(+0.31%)
Nov 12, 2004	17.20	17.23	16.82	17.19	1,155,368	+0.02(+0.14%)
Nov 11, 2004	16.71	17.26	16.58	17.16	1,436,311	+0.53(+3.18%)
Nov 10, 2004	16.64	16.95	16.57	16.63	1,363,474	+0.16(+0.94%)
Nov 09, 2004	16.27	16.55	16.24	16.48	1,088,963	+0.23(+1.43%)
Nov 08, 2004	16.58	16.60	16.13	16.24	1,135,503	-0.37(-2.21%)
Nov 05, 2004	16.36	16.67	16.31	16.61	1,551,337	+0.31(+1.90%)
Nov 04, 2004	15.86	16.33	15.81	16.30	954,640	+0.45(+2.85%)
Nov 03, 2004	15.83	16.09	15.68	15.85	1,035,990	+0.23(+1.49%)
Nov 02, 2004	15.61	15.85	15.56	15.62	1,119,044	-0.05(-0.31%)
Nov 01, 2004	15.33	15.71	15.21	15.67	665,183	+0.37(+2.42%)
Oct 29, 2004	15.34	15.52	15.20	15.30	994,937	-0.01(-0.07%)
Oct 28, 2004	15.43	15.46	15.18	15.31	764,506	-0.23(-1.45%)
Oct 27, 2004	15.32	15.56	15.15	15.53	689,777	+0.27(+1.80%)
Oct 26, 2004	15.15	15.33	15.05	15.26	966,559	+0.11(+0.72%)
Oct 25, 2004	15.26	15.28	15.05	15.15	703,588	-0.13(-0.85%)
Oct 22, 2004	15.44	15.51	15.16	15.28	686,939	-0.13(-0.85%)
Oct 21, 2004	15.72	15.74	15.24	15.41	1,355,907	-0.25(-1.58%)
Oct 20, 2004	15.07	16.19	15.02	15.66	3,688,021	+0.54(+3.57%)
Oct 19, 2004	15.17	15.35	15.12	15.12	982,640	-0.05(-0.35%)
Oct 18, 2004	14.92	15.25	14.73	15.17	914,532	+0.24(+1.58%)
Oct 15, 2004	14.78	15.02	14.74	14.93	760,912	+0.24(+1.61%)
Oct 14, 2004	15.05	15.09	14.70	14.70	1,252,421	-0.18(-1.18%)
Oct 13, 2004	14.80	15.06	14.80	14.87	999,856	+0.08(+0.52%)
Oct 12, 2004	14.68	14.84	14.58	14.80	1,063,990	+0.07(+0.45%)
Oct 11, 2004	14.85	14.97	14.60	14.73	507,779	-0.14(-0.92%)
Oct 08, 2004	14.80	15.03	14.80	14.87	985,288	-0.06(-0.38%)
Oct 07, 2004	15.04	15.08	14.89	14.92	778,506	-0.18(-1.19%)
Oct 06, 2004	15.11	15.27	15.06	15.10	1,102,206	+0.01(+0.05%)
Oct 05, 2004	15.19	15.19	15.06	15.10	698,291	-0.13(-0.88%)
Oct 04, 2004	15.23	15.52	15.19	15.23	1,457,122	+0.10(+0.65%)