Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.77	12.94	12.74	12.94	466,815	+0.17(+1.31%)
Aug 28, 2003	12.78	12.93	12.71	12.77	940,015	-0.02(-0.17%)
Aug 27, 2003	12.51	12.90	12.44	12.79	1,188,257	+0.29(+2.36%)
Aug 26, 2003	12.36	12.51	12.28	12.50	619,290	+0.13(+1.03%)
Aug 25, 2003	12.51	12.57	12.24	12.37	546,057	-0.17(-1.33%)
Aug 22, 2003	12.68	12.71	12.41	12.54	828,662	-0.10(-0.79%)
Aug 21, 2003	12.43	12.64	12.14	12.64	1,585,031	+0.27(+2.15%)
Aug 20, 2003	12.12	12.45	12.12	12.37	1,067,140	+0.16(+1.28%)
Aug 19, 2003	11.99	12.23	11.99	12.21	1,088,547	+0.20(+1.62%)
Aug 18, 2003	11.95	12.04	11.77	12.02	822,090	+0.09(+0.71%)
Aug 15, 2003	11.96	12.06	11.89	11.93	263,264	-0.01(-0.12%)
Aug 14, 2003	11.86	12.01	11.77	11.95	884,245	+0.13(+1.14%)
Aug 13, 2003	11.66	11.92	11.58	11.81	906,966	+0.11(+0.97%)
Aug 12, 2003	11.33	11.71	11.31	11.70	632,059	+0.40(+3.52%)
Aug 11, 2003	11.41	11.52	11.30	11.30	940,015	-0.17(-1.45%)
Aug 08, 2003	11.41	11.54	11.37	11.47	669,239	+0.06(+0.50%)
Aug 07, 2003	11.40	11.49	11.24	11.41	953,159	+0.08(+0.69%)
Aug 06, 2003	11.68	11.68	11.28	11.33	1,667,278	-0.44(-3.71%)
Aug 05, 2003	11.92	11.96	11.72	11.77	613,281	-0.09(-0.78%)
Aug 04, 2003	11.87	11.96	11.65	11.86	701,725	-0.01(-0.12%)
Aug 01, 2003	11.72	12.00	11.68	11.88	1,498,090	+0.18(+1.52%)
Jul 31, 2003	11.66	11.83	11.51	11.70	1,303,364	+0.09(+0.80%)
Jul 30, 2003	11.62	11.63	11.46	11.61	1,074,651	+0.17(+1.49%)
Jul 29, 2003	11.45	11.54	11.24	11.44	1,490,203	-0.00(-0.03%)
Jul 28, 2003	11.30	11.53	11.21	11.44	1,057,563	+0.16(+1.38%)
Jul 25, 2003	11.47	11.62	11.22	11.28	1,368,523	-0.19(-1.64%)
Jul 24, 2003	11.86	11.88	11.40	11.47	1,363,078	-0.34(-2.89%)
Jul 23, 2003	11.84	11.98	11.46	11.81	2,032,881	+0.13(+1.12%)
Jul 22, 2003	11.49	11.86	11.36	11.68	1,159,527	+0.13(+1.17%)
Jul 21, 2003	11.72	11.78	11.38	11.55	1,081,036	-0.16(-1.39%)
Jul 18, 2003	11.67	11.82	11.63	11.71	598,447	+0.09(+0.76%)
Jul 17, 2003	11.89	12.01	11.62	11.62	1,092,678	-0.31(-2.59%)
Jul 16, 2003	12.08	12.09	11.90	11.93	472,824	-0.12(-1.03%)
Jul 15, 2003	12.40	12.56	11.99	12.05	727,638	-0.32(-2.58%)
Jul 14, 2003	12.30	12.46	12.27	12.37	771,202	+0.21(+1.75%)
Jul 11, 2003	12.03	12.36	12.00	12.16	555,634	+0.04(+0.29%)
Jul 10, 2003	12.12	12.28	12.03	12.12	1,063,197	-0.09(-0.73%)
Jul 09, 2003	12.11	12.26	12.10	12.21	907,905	+0.11(+0.88%)
Jul 08, 2003	12.19	12.25	12.02	12.11	1,428,988	-0.06(-0.47%)
Jul 07, 2003	12.27	12.33	12.10	12.16	938,888	-0.04(-0.29%)
Jul 03, 2003	12.13	12.25	12.09	12.20	391,516	-0.04(-0.32%)
Jul 02, 2003	12.07	12.27	12.04	12.24	2,138,412	+0.17(+1.38%)
Jul 01, 2003	12.26	12.28	11.93	12.07	5,537,376	-0.65(-5.13%)
Jun 30, 2003	12.75	12.96	12.72	12.72	1,154,269	+0.01(+0.08%)
Jun 27, 2003	12.58	12.99	12.55	12.71	1,233,699	+0.11(+0.87%)
Jun 26, 2003	12.45	12.66	12.35	12.60	779,652	+0.17(+1.34%)
Jun 25, 2003	12.25	12.55	12.24	12.44	954,098	+0.19(+1.54%)
Jun 24, 2003	12.34	12.42	12.14	12.25	917,481	-0.13(-1.09%)
Jun 23, 2003	12.27	12.38	12.05	12.38	1,316,321	+0.09(+0.72%)
Jun 20, 2003	12.41	12.44	12.23	12.29	619,666	-0.09(-0.74%)
Jun 19, 2003	12.44	12.76	12.34	12.39	929,499	-0.03(-0.26%)
Jun 18, 2003	12.54	12.54	12.28	12.42	511,318	-0.13(-1.05%)
Jun 17, 2003	12.03	12.65	11.95	12.55	2,344,967	+0.62(+5.24%)
Jun 16, 2003	11.66	11.96	11.66	11.93	640,321	+0.26(+2.19%)
Jun 13, 2003	11.75	11.79	11.56	11.67	531,974	-0.08(-0.70%)
Jun 12, 2003	11.80	11.89	11.60	11.75	1,072,961	-0.04(-0.30%)
Jun 11, 2003	11.75	11.79	11.38	11.79	1,069,206	+0.03(+0.24%)
Jun 10, 2003	11.62	11.79	11.54	11.76	920,673	+0.12(+1.01%)
Jun 09, 2003	11.68	11.64	11.47	11.64	1,095,155	-0.04(-0.36%)
Jun 06, 2003	11.99	12.06	11.60	11.68	1,111,080	-0.16(-1.38%)
Jun 05, 2003	11.72	12.12	11.59	11.85	1,314,631	+0.04(+0.33%)
Jun 04, 2003	11.79	11.89	11.61	11.81	1,572,262	+0.11(+0.91%)
Jun 03, 2003	11.95	11.98	11.46	11.70	1,795,717	-0.25(-2.11%)