Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.80	15.86	15.50	15.52	475,617	-0.22(-1.41%)
Dec 30, 2003	15.62	15.84	15.58	15.74	521,627	+0.16(+1.02%)
Dec 29, 2003	15.40	15.63	15.38	15.58	581,547	+0.20(+1.31%)
Dec 26, 2003	15.09	15.40	15.07	15.38	429,567	+0.28(+1.87%)
Dec 24, 2003	15.19	15.27	15.03	15.10	385,223	-0.28(-1.81%)
Dec 23, 2003	15.07	15.39	15.06	15.38	880,179	+0.32(+2.11%)
Dec 22, 2003	14.73	15.07	14.72	15.06	583,864	+0.26(+1.79%)
Dec 19, 2003	14.75	15.04	14.71	14.80	607,418	+0.00(+0.02%)
Dec 18, 2003	14.47	14.80	14.43	14.79	806,215	+0.35(+2.39%)
Dec 17, 2003	14.73	14.74	14.41	14.45	1,070,809	-0.21(-1.47%)
Dec 16, 2003	14.92	14.93	14.45	14.66	1,007,788	-0.24(-1.63%)
Dec 15, 2003	15.10	15.39	14.82	14.91	938,300	-0.18(-1.17%)
Dec 12, 2003	15.56	15.60	14.92	15.08	1,641,886	-0.55(-3.50%)
Dec 11, 2003	15.09	15.66	15.09	15.63	870,262	+0.48(+3.14%)
Dec 10, 2003	15.15	15.25	15.07	15.15	573,817	+0.08(+0.51%)
Dec 09, 2003	15.08	15.29	15.04	15.07	664,231	+0.14(+0.94%)
Dec 08, 2003	14.91	15.22	14.85	14.93	640,679	+0.03(+0.19%)
Dec 05, 2003	15.19	15.19	15.00	14.91	492,527	-0.37(-2.45%)
Dec 04, 2003	15.45	15.45	15.14	15.28	553,876	-0.16(-1.03%)
Dec 03, 2003	15.53	15.70	15.43	15.44	720,605	-0.07(-0.43%)
Dec 02, 2003	15.73	15.78	15.47	15.50	1,014,298	-0.24(-1.54%)
Dec 01, 2003	15.43	15.75	15.42	15.75	1,005,594	+0.47(+3.07%)
Nov 28, 2003	15.12	15.29	15.11	15.28	210,287	+0.16(+1.09%)
Nov 26, 2003	15.08	15.15	14.82	15.11	544,689	+0.07(+0.50%)
Nov 25, 2003	14.80	15.07	14.76	15.04	1,075,389	+0.36(+2.42%)
Nov 24, 2003	14.32	14.75	14.30	14.68	803,941	+0.45(+3.17%)
Nov 21, 2003	14.10	14.31	14.13	14.23	395,269	+0.13(+0.92%)
Nov 20, 2003	14.31	14.36	14.10	14.10	692,146	-0.20(-1.43%)
Nov 19, 2003	14.20	14.42	14.11	14.31	465,408	+0.07(+0.50%)
Nov 18, 2003	14.45	14.51	14.22	14.24	401,660	-0.19(-1.30%)
Nov 17, 2003	14.51	14.51	14.31	14.42	447,354	-0.10(-0.66%)
Nov 14, 2003	14.72	14.73	14.47	14.52	575,576	-0.20(-1.34%)
Nov 13, 2003	14.88	14.90	14.66	14.72	965,032	-0.18(-1.23%)
Nov 12, 2003	14.62	14.90	14.60	14.90	560,997	+0.32(+2.22%)
Nov 11, 2003	14.63	14.72	14.50	14.57	683,173	-0.10(-0.67%)
Nov 10, 2003	14.84	14.89	14.57	14.67	783,404	-0.17(-1.12%)
Nov 07, 2003	14.66	14.96	14.66	14.84	1,135,569	+0.21(+1.47%)
Nov 06, 2003	14.63	14.66	14.45	14.62	929,431	-0.01(-0.07%)
Nov 05, 2003	14.69	14.73	14.53	14.63	1,363,501	-0.10(-0.67%)
Nov 04, 2003	14.64	14.77	14.46	14.73	1,156,132	+0.11(+0.77%)
Nov 03, 2003	14.06	14.62	14.03	14.62	2,490,014	+0.54(+3.86%)
Oct 31, 2003	14.06	14.15	13.99	14.08	942,986	-0.02(-0.13%)
Oct 30, 2003	13.92	14.13	13.87	14.10	1,501,641	+0.18(+1.27%)
Oct 29, 2003	13.71	13.98	13.68	13.92	1,150,038	+0.16(+1.15%)
Oct 28, 2003	13.67	13.81	13.49	13.76	1,189,758	+0.09(+0.64%)
Oct 27, 2003	13.58	13.73	13.55	13.67	994,369	+0.17(+1.25%)
Oct 24, 2003	13.55	13.58	13.33	13.50	1,812,227	-0.06(-0.47%)
Oct 23, 2003	13.77	13.77	13.46	13.57	2,554,977	-0.25(-1.79%)
Oct 22, 2003	12.51	13.89	12.42	13.81	6,291,242	+1.25(+9.96%)
Oct 21, 2003	12.92	12.92	12.46	12.56	1,936,050	-0.40(-3.07%)
Oct 20, 2003	13.13	13.18	12.76	12.96	1,121,229	-0.08(-0.59%)
Oct 17, 2003	13.38	13.38	13.04	13.04	776,143	-0.33(-2.48%)
Oct 16, 2003	13.14	13.39	13.14	13.37	444,011	+0.23(+1.77%)
Oct 15, 2003	13.29	13.38	13.10	13.14	659,965	-0.19(-1.40%)
Oct 14, 2003	13.30	13.37	13.12	13.32	732,004	+0.02(+0.16%)
Oct 13, 2003	13.17	13.31	13.17	13.30	516,113	+0.20(+1.56%)
Oct 10, 2003	13.28	13.34	13.04	13.10	472,764	-0.16(-1.20%)
Oct 09, 2003	13.23	13.39	13.14	13.26	1,031,484	+0.13(+0.99%)
Oct 08, 2003	13.21	13.25	12.95	13.13	797,279	-0.05(-0.37%)
Oct 07, 2003	12.96	13.23	12.96	13.18	662,313	+0.11(+0.81%)
Oct 06, 2003	13.05	13.17	13.00	13.07	606,603	+0.04(+0.27%)
Oct 03, 2003	13.02	13.18	12.95	13.03	883,592	+0.17(+1.34%)
Oct 02, 2003	12.88	12.97	12.72	12.86	1,226,784	-0.12(-0.95%)