Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.52	14.70	14.48	14.69	714,332	+0.20(+1.40%)
Aug 30, 2004	14.51	14.62	14.47	14.49	645,415	-0.05(-0.34%)
Aug 27, 2004	14.57	14.61	14.38	14.54	610,112	+0.01(+0.07%)
Aug 26, 2004	14.37	14.64	14.23	14.53	703,253	+0.12(+0.86%)
Aug 25, 2004	14.35	14.42	14.10	14.40	1,600,488	-0.09(-0.64%)
Aug 24, 2004	14.21	14.54	14.21	14.50	868,879	+0.33(+2.33%)
Aug 23, 2004	14.27	14.37	14.17	14.17	596,591	-0.07(-0.50%)
Aug 20, 2004	14.01	14.24	13.99	14.24	589,480	+0.18(+1.29%)
Aug 19, 2004	14.06	14.16	13.98	14.06	579,691	+0.01(+0.05%)
Aug 18, 2004	13.98	14.13	13.88	14.05	1,318,811	+0.02(+0.15%)
Aug 17, 2004	13.83	14.14	13.80	14.03	1,254,025	+0.20(+1.44%)
Aug 16, 2004	13.72	13.88	13.56	13.83	833,951	+0.12(+0.85%)
Aug 13, 2004	13.64	13.87	13.56	13.71	771,043	+0.12(+0.89%)
Aug 12, 2004	14.05	14.08	13.54	13.59	1,152,809	-0.45(-3.21%)
Aug 11, 2004	13.96	14.13	13.76	14.04	1,824,703	-0.11(-0.78%)
Aug 10, 2004	13.71	14.21	13.62	14.15	1,212,713	+0.48(+3.51%)
Aug 09, 2004	13.80	13.96	13.65	13.67	613,680	-0.09(-0.62%)
Aug 06, 2004	13.87	13.88	13.65	13.76	1,705,835	-0.14(-1.02%)
Aug 05, 2004	14.32	14.35	13.90	13.90	1,371,954	-0.40(-2.81%)
Aug 04, 2004	14.48	14.51	14.22	14.30	916,952	-0.21(-1.44%)
Aug 03, 2004	14.90	14.90	14.46	14.51	980,986	-0.37(-2.46%)
Aug 02, 2004	14.66	14.92	14.66	14.88	710,952	+0.05(+0.31%)
Jul 30, 2004	14.87	14.89	14.67	14.83	1,034,693	-0.04(-0.29%)
Jul 29, 2004	14.89	14.94	14.73	14.87	547,016	+0.01(+0.05%)
Jul 28, 2004	15.03	15.03	14.72	14.86	731,233	-0.12(-0.81%)
Jul 27, 2004	14.67	15.07	14.60	14.99	1,260,034	+0.38(+2.63%)
Jul 26, 2004	14.62	14.81	14.54	14.60	856,485	-0.01(-0.07%)
Jul 23, 2004	14.75	14.80	14.49	14.61	1,079,386	-0.15(-0.99%)
Jul 22, 2004	14.68	14.89	14.39	14.76	1,065,114	+0.07(+0.51%)
Jul 21, 2004	14.44	15.06	14.44	14.68	4,543,073	+0.27(+1.90%)
Jul 20, 2004	14.19	14.54	14.18	14.41	2,690,202	+0.17(+1.20%)
Jul 19, 2004	14.31	14.52	14.23	14.24	2,524,951	-0.01(-0.05%)
Jul 16, 2004	15.03	15.04	14.24	14.25	2,261,302	-0.70(-4.66%)
Jul 15, 2004	14.19	14.98	14.17	14.94	1,635,416	+0.74(+5.20%)
Jul 14, 2004	14.08	14.61	14.03	14.20	924,839	+0.07(+0.50%)
Jul 13, 2004	14.21	14.29	14.09	14.13	587,578	-0.07(-0.50%)
Jul 12, 2004	14.05	14.23	13.93	14.20	676,775	+0.11(+0.76%)
Jul 09, 2004	13.86	14.11	13.86	14.10	528,425	+0.21(+1.53%)
Jul 08, 2004	13.84	13.99	13.78	13.88	685,601	+0.02(+0.15%)
Jul 07, 2004	13.69	14.11	13.61	13.86	1,469,790	+0.27(+2.01%)
Jul 06, 2004	13.78	13.78	13.41	13.59	1,330,641	-0.17(-1.26%)
Jul 02, 2004	13.92	13.98	13.76	13.76	497,253	-0.17(-1.20%)
Jul 01, 2004	14.08	14.19	13.92	13.93	983,052	-0.20(-1.38%)
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%)