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%)