Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.39	19.90	19.39	19.88	1,271,252	+0.47(+2.43%)
Aug 30, 2006	19.49	19.69	19.36	19.41	674,295	+0.04(+0.21%)
Aug 29, 2006	19.05	19.65	18.93	19.37	1,345,403	+0.44(+2.32%)
Aug 28, 2006	18.52	19.09	18.45	18.93	767,384	+0.41(+2.20%)
Aug 25, 2006	18.63	18.77	18.35	18.52	1,030,530	-0.22(-1.15%)
Aug 24, 2006	19.01	19.08	18.43	18.74	956,589	-0.34(-1.76%)
Aug 23, 2006	18.96	19.29	18.77	19.08	800,479	+0.02(+0.13%)
Aug 22, 2006	19.11	19.24	19.00	19.05	650,896	-0.11(-0.58%)
Aug 21, 2006	19.55	19.55	19.00	19.16	1,226,327	-0.54(-2.72%)
Aug 18, 2006	19.86	19.91	19.34	19.70	734,146	-0.08(-0.40%)
Aug 17, 2006	19.37	20.07	19.29	19.78	1,415,291	+0.49(+2.53%)
Aug 16, 2006	18.69	19.36	18.69	19.29	2,743,595	+0.30(+1.56%)
Aug 15, 2006	18.79	19.00	18.48	19.00	1,225,710	+0.52(+2.81%)
Aug 14, 2006	17.87	18.75	17.85	18.48	1,373,284	+0.59(+3.30%)
Aug 11, 2006	17.92	18.07	17.66	17.89	1,314,028	-0.01(-0.04%)
Aug 10, 2006	17.41	18.05	17.29	17.89	2,471,649	+0.38(+2.14%)
Aug 09, 2006	18.25	18.27	17.49	17.52	1,616,419	-0.62(-3.43%)
Aug 08, 2006	18.53	18.64	18.04	18.14	2,272,659	-0.34(-1.86%)
Aug 07, 2006	19.00	19.00	18.30	18.48	2,663,819	-0.51(-2.69%)
Aug 04, 2006	18.83	19.33	18.73	19.00	2,514,718	+0.39(+2.10%)
Aug 03, 2006	18.28	18.74	17.73	18.60	2,825,583	+0.25(+1.35%)
Aug 02, 2006	17.99	18.40	17.97	18.36	2,374,848	+0.50(+2.77%)
Aug 01, 2006	18.30	18.35	17.73	17.86	1,473,681	-0.39(-2.14%)
Jul 31, 2006	18.56	18.56	18.25	18.25	1,085,660	-0.26(-1.38%)
Jul 28, 2006	18.54	18.59	18.21	18.51	1,457,551	+0.10(+0.52%)
Jul 27, 2006	18.70	18.97	18.36	18.41	1,269,557	-0.16(-0.86%)
Jul 26, 2006	18.75	18.77	18.25	18.57	1,581,616	-0.18(-0.94%)
Jul 25, 2006	18.65	18.93	18.52	18.75	1,940,887	+0.06(+0.34%)
Jul 24, 2006	18.27	18.90	18.28	18.68	2,310,446	+0.42(+2.27%)
Jul 21, 2006	18.03	18.40	17.66	18.27	3,391,950	+0.35(+1.96%)
Jul 20, 2006	18.73	18.92	17.88	17.92	3,187,464	-0.87(-4.63%)
Jul 19, 2006	18.76	19.37	18.58	18.79	4,258,119	-0.23(-1.22%)
Jul 18, 2006	19.84	20.03	18.77	19.02	2,229,365	-0.68(-3.45%)
Jul 17, 2006	19.65	19.92	19.48	19.70	1,684,866	+0.10(+0.49%)
Jul 14, 2006	19.73	19.73	19.28	19.60	1,786,615	-0.17(-0.85%)
Jul 13, 2006	20.01	20.02	19.61	19.77	1,874,311	-0.21(-1.04%)
Jul 12, 2006	20.38	20.54	19.91	19.98	2,641,706	-0.36(-1.77%)
Jul 11, 2006	20.49	20.59	19.97	20.34	3,119,476	-0.24(-1.16%)
Jul 10, 2006	20.27	20.71	20.23	20.58	1,001,194	+0.41(+2.02%)
Jul 07, 2006	20.76	20.77	20.07	20.17	1,293,758	-0.59(-2.85%)
Jul 06, 2006	20.57	20.76	20.23	20.76	2,860,332	-0.46(-2.15%)
Jul 05, 2006	21.37	21.46	21.02	21.22	1,874,967	-0.31(-1.45%)
Jul 03, 2006	21.58	21.67	21.37	21.53	1,126,226	+0.00(+0.00%)
Jun 30, 2006	21.67	21.67	21.51	21.53	1,504,314	-0.14(-0.63%)
Jun 29, 2006	20.93	21.66	20.74	21.66	3,161,174	+1.07(+5.20%)
Jun 28, 2006	21.31	21.53	20.14	20.59	7,181,366	-1.57(-7.07%)
Jun 27, 2006	22.25	22.32	22.01	22.16	1,146,981	+0.01(+0.04%)
Jun 26, 2006	22.15	22.33	21.95	22.15	826,972	+0.10(+0.47%)
Jun 23, 2006	22.07	22.37	21.89	22.05	717,485	+0.02(+0.07%)
Jun 22, 2006	21.91	22.14	21.88	22.03	1,077,162	+0.13(+0.58%)
Jun 21, 2006	21.62	22.17	21.61	21.90	688,116	+0.26(+1.18%)
Jun 20, 2006	21.81	21.92	21.59	21.65	915,935	-0.14(-0.66%)
Jun 19, 2006	22.13	22.35	21.66	21.79	1,161,845	-0.25(-1.12%)
Jun 16, 2006	22.26	22.53	21.94	22.04	1,094,429	-0.16(-0.72%)
Jun 15, 2006	21.84	22.25	21.77	22.20	1,589,515	+0.58(+2.66%)
Jun 14, 2006	21.97	22.06	21.44	21.62	1,788,026	-0.39(-1.78%)
Jun 13, 2006	22.77	22.80	21.92	22.02	1,730,373	-0.65(-2.85%)
Jun 12, 2006	23.44	23.44	22.61	22.66	929,967	-0.63(-2.71%)
Jun 09, 2006	23.56	23.82	23.29	23.29	1,666,917	+0.26(+1.11%)
Jun 08, 2006	22.56	23.16	22.30	23.04	1,959,531	+0.36(+1.59%)
Jun 07, 2006	22.93	23.22	22.68	22.68	1,971,949	-0.25(-1.08%)
Jun 06, 2006	22.45	22.99	22.32	22.93	2,785,032	+0.58(+2.57%)
Jun 05, 2006	23.33	23.33	22.22	22.35	2,336,307	-0.93(-3.98%)
Jun 02, 2006	23.52	23.57	22.97	23.28	1,093,672	-0.01(-0.03%)