Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.92	15.98	15.62	15.63	472,090	-0.22(-1.41%)
Dec 30, 2003	15.74	15.95	15.70	15.86	517,759	+0.16(+1.02%)
Dec 29, 2003	15.51	15.75	15.50	15.70	577,234	+0.20(+1.31%)
Dec 26, 2003	15.20	15.51	15.18	15.50	426,381	+0.28(+1.87%)
Dec 24, 2003	15.30	15.38	15.14	15.21	382,367	-0.28(-1.81%)
Dec 23, 2003	15.19	15.51	15.17	15.49	873,652	+0.32(+2.11%)
Dec 22, 2003	14.84	15.19	14.83	15.17	579,535	+0.27(+1.79%)
Dec 19, 2003	14.86	15.15	14.82	14.91	602,914	+0.00(+0.02%)
Dec 18, 2003	14.58	14.91	14.54	14.90	800,236	+0.35(+2.39%)
Dec 17, 2003	14.84	14.85	14.52	14.56	1,062,868	-0.22(-1.47%)
Dec 16, 2003	15.03	15.05	14.56	14.77	1,000,315	-0.25(-1.63%)
Dec 15, 2003	15.22	15.50	14.93	15.02	931,342	-0.18(-1.17%)
Dec 12, 2003	15.68	15.72	15.03	15.19	1,629,711	-0.55(-3.50%)
Dec 11, 2003	15.21	15.77	15.21	15.74	863,809	+0.48(+3.14%)
Dec 10, 2003	15.27	15.37	15.18	15.27	569,562	+0.08(+0.51%)
Dec 09, 2003	15.19	15.41	15.16	15.19	659,306	+0.14(+0.94%)
Dec 08, 2003	15.02	15.33	14.96	15.05	635,928	+0.03(+0.19%)
Dec 05, 2003	15.30	15.30	15.12	15.02	488,874	-0.38(-2.44%)
Dec 04, 2003	15.57	15.57	15.25	15.39	549,769	-0.16(-1.03%)
Dec 03, 2003	15.65	15.81	15.55	15.55	715,262	-0.07(-0.43%)
Dec 02, 2003	15.85	15.90	15.59	15.62	1,006,777	-0.25(-1.54%)