Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.96	25.35	24.76	25.29	1,018,608	+0.34(+1.38%)
Aug 30, 2005	25.76	25.84	24.91	24.95	1,155,490	-0.94(-3.64%)
Aug 29, 2005	25.63	25.92	25.63	25.89	635,418	+0.05(+0.19%)
Aug 26, 2005	26.11	26.16	25.60	25.84	1,035,493	-0.21(-0.80%)
Aug 25, 2005	26.26	26.46	25.70	26.05	1,237,923	-0.21(-0.79%)
Aug 24, 2005	26.76	26.97	26.18	26.26	858,591	-0.82(-3.04%)
Aug 23, 2005	26.73	27.15	26.73	27.08	653,578	+0.21(+0.77%)
Aug 22, 2005	26.96	27.17	26.70	26.87	419,309	-0.02(-0.06%)
Aug 19, 2005	27.24	27.28	26.78	26.89	438,850	-0.21(-0.77%)
Aug 18, 2005	27.16	27.26	26.76	27.09	490,771	-0.08(-0.29%)
Aug 17, 2005	26.60	27.41	26.57	27.17	921,395	+0.54(+2.01%)
Aug 16, 2005	27.56	27.56	26.60	26.64	777,944	-0.87(-3.16%)
Aug 15, 2005	27.09	27.69	27.09	27.51	551,264	+0.31(+1.15%)
Aug 12, 2005	27.90	27.91	26.96	27.20	828,844	-0.76(-2.71%)
Aug 11, 2005	27.23	27.96	27.23	27.96	591,193	+0.70(+2.58%)
Aug 10, 2005	27.56	27.74	27.23	27.25	786,001	-0.34(-1.22%)
Aug 09, 2005	27.42	27.65	27.35	27.59	487,853	+0.25(+0.91%)
Aug 08, 2005	27.44	27.55	27.20	27.34	432,230	-0.01(-0.03%)
Aug 05, 2005	27.89	27.89	27.18	27.35	662,496	-0.53(-1.89%)
Aug 04, 2005	27.97	28.06	27.71	27.88	465,263	-0.15(-0.54%)
Aug 03, 2005	28.76	28.76	27.89	28.03	999,432	-0.65(-2.26%)
Aug 02, 2005	28.54	28.72	28.44	28.68	445,768	+0.25(+0.87%)