Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.77	12.94	12.74	12.94	466,832	+0.17(+1.31%)
Aug 28, 2003	12.78	12.93	12.71	12.77	940,049	-0.02(-0.17%)
Aug 27, 2003	12.51	12.90	12.44	12.79	1,188,301	+0.29(+2.36%)
Aug 26, 2003	12.35	12.51	12.28	12.50	619,313	+0.13(+1.03%)
Aug 25, 2003	12.51	12.57	12.24	12.37	546,077	-0.17(-1.33%)
Aug 22, 2003	12.68	12.71	12.41	12.54	828,693	-0.10(-0.79%)
Aug 21, 2003	12.43	12.64	12.14	12.64	1,585,089	+0.27(+2.15%)
Aug 20, 2003	12.12	12.45	12.12	12.37	1,067,180	+0.16(+1.28%)
Aug 19, 2003	11.99	12.23	11.99	12.21	1,088,587	+0.20(+1.63%)
Aug 18, 2003	11.95	12.04	11.77	12.02	822,121	+0.09(+0.71%)
Aug 15, 2003	11.96	12.06	11.89	11.93	263,274	-0.01(-0.12%)
Aug 14, 2003	11.86	12.01	11.77	11.95	884,277	+0.13(+1.14%)
Aug 13, 2003	11.66	11.92	11.58	11.81	906,999	+0.11(+0.97%)
Aug 12, 2003	11.32	11.70	11.31	11.70	632,083	+0.40(+3.52%)
Aug 11, 2003	11.41	11.52	11.30	11.30	940,049	-0.17(-1.45%)
Aug 08, 2003	11.41	11.54	11.37	11.47	669,264	+0.06(+0.50%)
Aug 07, 2003	11.40	11.48	11.24	11.41	953,194	+0.08(+0.69%)
Aug 06, 2003	11.68	11.68	11.28	11.33	1,667,339	-0.44(-3.71%)
Aug 05, 2003	11.92	11.96	11.72	11.77	613,304	-0.09(-0.78%)
Aug 04, 2003	11.87	11.96	11.65	11.86	701,751	-0.01(-0.12%)