Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.13	14.16	13.79	14.13	1,802,732	+0.07(+0.48%)
Jun 29, 2004	14.27	14.29	14.05	14.06	1,179,475	-0.20(-1.39%)
Jun 28, 2004	14.58	14.59	14.20	14.26	713,957	-0.30(-2.07%)
Jun 25, 2004	14.58	14.60	14.46	14.56	830,383	-0.01(-0.10%)
Jun 24, 2004	14.48	14.58	14.44	14.57	846,533	+0.00(+0.02%)
Jun 23, 2004	14.43	14.76	14.42	14.57	1,500,211	+0.11(+0.79%)
Jun 22, 2004	14.56	14.62	14.42	14.46	753,579	-0.10(-0.66%)
Jun 21, 2004	14.56	14.64	14.50	14.55	620,064	-0.09(-0.58%)
Jun 18, 2004	14.62	14.70	14.56	14.64	556,969	-0.01(-0.07%)
Jun 17, 2004	14.55	14.65	14.38	14.65	717,149	-0.03(-0.19%)
Jun 16, 2004	14.68	14.75	14.51	14.68	560,724	+0.13(+0.88%)
Jun 15, 2004	14.52	14.68	14.37	14.55	653,302	+0.21(+1.44%)
Jun 14, 2004	14.47	14.70	14.34	14.34	607,295	-0.24(-1.63%)
Jun 10, 2004	14.76	14.77	14.58	14.58	596,403	-0.09(-0.61%)
Jun 09, 2004	14.39	14.76	14.29	14.67	1,639,359	+0.28(+1.95%)
Jun 08, 2004	14.38	14.61	14.32	14.39	801,840	-0.05(-0.32%)
Jun 07, 2004	14.12	14.44	14.06	14.44	1,007,276	+0.43(+3.04%)
Jun 04, 2004	14.18	14.27	13.95	14.01	1,052,720	-0.13(-0.90%)
Jun 03, 2004	13.61	14.23	13.58	14.14	2,339,608	+0.38(+2.75%)
Jun 02, 2004	14.02	14.05	13.75	13.76	690,671	-0.18(-1.29%)
Jun 01, 2004	13.74	14.05	13.72	13.94	1,018,731	+0.09(+0.62%)
May 28, 2004	13.76	14.01	13.70	13.85	1,587,531	+0.12(+0.90%)
May 27, 2004	13.97	14.02	13.63	13.73	1,372,517	-0.15(-1.10%)
May 26, 2004	13.77	14.18	13.70	13.88	1,149,805	+0.12(+0.85%)
May 25, 2004	13.68	13.77	13.41	13.76	1,333,270	+0.10(+0.75%)
May 24, 2004	13.64	13.81	13.64	13.66	759,588	+0.07(+0.52%)
May 21, 2004	13.43	13.64	13.32	13.59	1,952,208	+0.04(+0.26%)
May 20, 2004	14.06	14.16	13.55	13.55	1,907,140	-0.49(-3.49%)
May 19, 2004	14.30	14.40	14.02	14.04	1,066,428	-0.25(-1.71%)
May 18, 2004	14.16	14.30	14.02	14.29	1,296,465	+0.22(+1.59%)
May 17, 2004	14.24	14.27	13.90	14.07	1,248,767	-0.24(-1.69%)
May 14, 2004	14.28	14.54	14.22	14.31	1,805,924	+0.07(+0.52%)
May 13, 2004	14.81	14.82	14.13	14.23	4,090,136	-0.82(-5.45%)
May 12, 2004	15.30	15.30	14.80	15.05	1,538,331	-0.27(-1.74%)
May 11, 2004	15.03	15.37	14.84	15.32	1,384,535	+0.34(+2.25%)
May 10, 2004	14.85	15.07	14.50	14.98	1,707,713	+0.14(+0.93%)
May 07, 2004	15.27	15.36	14.79	14.84	1,538,707	-0.58(-3.77%)
May 06, 2004	15.55	15.56	15.21	15.43	1,246,702	-0.15(-0.93%)
May 05, 2004	15.18	15.63	15.18	15.57	960,893	+0.39(+2.55%)
May 04, 2004	15.28	15.30	15.07	15.18	781,371	-0.00(-0.02%)
May 03, 2004	15.08	15.32	14.99	15.19	785,127	+0.17(+1.11%)
Apr 30, 2004	15.11	15.21	14.93	15.02	1,002,769	-0.10(-0.63%)
Apr 29, 2004	15.18	15.29	15.10	15.12	952,255	-0.10(-0.68%)
Apr 28, 2004	15.25	15.36	15.14	15.22	1,311,299	-0.05(-0.30%)
Apr 27, 2004	15.32	15.43	15.27	15.27	1,252,711	-0.02(-0.16%)
Apr 26, 2004	15.49	15.49	15.21	15.29	2,054,363	-0.14(-0.90%)
Apr 23, 2004	15.56	15.60	15.37	15.43	954,884	-0.11(-0.73%)
Apr 22, 2004	15.26	15.66	15.23	15.54	2,434,252	+0.33(+2.17%)
Apr 21, 2004	15.58	15.62	15.00	15.21	4,520,726	-0.74(-4.63%)
Apr 20, 2004	16.51	16.58	15.86	15.95	915,450	-0.56(-3.42%)
Apr 19, 2004	16.50	16.72	16.36	16.52	545,138	+0.03(+0.19%)
Apr 16, 2004	16.26	16.69	16.11	16.48	505,516	+0.30(+1.86%)
Apr 15, 2004	16.44	16.50	16.12	16.18	968,968	-0.22(-1.32%)
Apr 14, 2004	16.37	16.43	16.20	16.40	983,052	-0.16(-0.97%)
Apr 13, 2004	16.96	16.97	16.51	16.56	582,507	-0.35(-2.08%)
Apr 12, 2004	16.72	16.98	16.72	16.91	320,360	+0.17(+1.00%)
Apr 08, 2004	17.09	17.18	16.66	16.74	431,529	-0.28(-1.67%)
Apr 07, 2004	16.94	17.11	16.92	17.03	1,044,270	+0.07(+0.44%)
Apr 06, 2004	16.76	17.01	16.74	16.95	1,257,405	+0.17(+1.04%)
Apr 05, 2004	16.31	16.83	16.28	16.78	845,969	+0.47(+2.87%)
Apr 02, 2004	16.44	16.50	16.28	16.31	751,889	+0.01(+0.04%)