Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.13	20.17	19.79	19.91	1,148,451	-0.02(-0.12%)
Aug 30, 2007	19.77	20.15	19.77	19.94	1,381,283	+0.02(+0.12%)
Aug 29, 2007	19.85	19.97	19.77	19.91	1,322,340	+0.14(+0.73%)
Aug 28, 2007	19.99	20.03	19.75	19.77	1,603,130	-0.22(-1.08%)
Aug 27, 2007	20.26	20.26	19.97	19.99	868,427	-0.26(-1.30%)
Aug 24, 2007	20.15	20.43	20.03	20.25	1,098,030	+0.03(+0.16%)
Aug 23, 2007	20.79	20.91	20.05	20.22	1,408,445	-0.55(-2.65%)
Aug 22, 2007	21.02	21.12	20.50	20.77	913,344	-0.10(-0.50%)
Aug 21, 2007	20.71	20.98	20.53	20.87	820,444	+0.05(+0.23%)
Aug 20, 2007	21.03	21.32	20.74	20.82	1,171,861	+0.02(+0.12%)
Aug 17, 2007	21.14	21.50	20.54	20.80	1,517,345	+0.14(+0.70%)
Aug 16, 2007	19.99	20.77	19.91	20.66	2,044,576	+0.55(+2.74%)
Aug 15, 2007	20.19	20.73	20.08	20.11	1,024,308	-0.20(-0.98%)
Aug 14, 2007	20.66	20.76	20.08	20.31	1,778,871	-0.42(-2.00%)
Aug 13, 2007	21.18	21.38	20.54	20.72	2,349,505	-0.30(-1.44%)
Aug 10, 2007	21.86	22.37	20.86	21.02	3,216,523	-1.28(-5.73%)
Aug 09, 2007	21.50	22.56	21.50	22.30	3,852,177	+0.32(+1.45%)
Aug 08, 2007	21.23	22.46	20.90	21.98	3,507,667	+0.66(+3.07%)
Aug 07, 2007	20.46	21.35	20.40	21.33	2,563,048	+0.89(+4.38%)
Aug 06, 2007	20.09	20.55	19.86	20.43	2,625,216	+0.50(+2.48%)
Aug 03, 2007	20.06	20.55	19.82	19.94	2,429,616	+0.02(+0.08%)
Aug 02, 2007	19.81	20.05	19.71	19.92	1,070,272	+0.12(+0.61%)