Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	14.52	14.70	14.49	14.69	714,306	+0.20(+1.40%)
Aug 30, 2004	14.51	14.62	14.47	14.49	645,391	-0.05(-0.34%)
Aug 27, 2004	14.57	14.61	14.38	14.54	610,089	+0.01(+0.07%)
Aug 26, 2004	14.37	14.64	14.23	14.53	703,227	+0.12(+0.86%)
Aug 25, 2004	14.35	14.42	14.10	14.40	1,600,429	-0.09(-0.64%)
Aug 24, 2004	14.21	14.54	14.21	14.50	868,847	+0.33(+2.33%)
Aug 23, 2004	14.27	14.37	14.17	14.17	596,569	-0.07(-0.50%)
Aug 20, 2004	14.01	14.24	13.99	14.24	589,458	+0.18(+1.29%)
Aug 19, 2004	14.06	14.16	13.98	14.06	579,669	+0.01(+0.05%)
Aug 18, 2004	13.98	14.13	13.89	14.05	1,318,762	+0.02(+0.15%)
Aug 17, 2004	13.83	14.14	13.80	14.03	1,253,979	+0.20(+1.44%)
Aug 16, 2004	13.72	13.88	13.56	13.83	833,920	+0.12(+0.85%)
Aug 13, 2004	13.64	13.87	13.56	13.71	771,015	+0.12(+0.89%)
Aug 12, 2004	14.05	14.08	13.54	13.59	1,152,767	-0.45(-3.21%)
Aug 11, 2004	13.96	14.13	13.76	14.04	1,824,635	-0.11(-0.78%)
Aug 10, 2004	13.71	14.22	13.62	14.15	1,212,668	+0.48(+3.51%)
Aug 09, 2004	13.80	13.96	13.65	13.67	613,657	-0.09(-0.62%)
Aug 06, 2004	13.87	13.88	13.65	13.76	1,705,772	-0.14(-1.02%)
Aug 05, 2004	14.32	14.35	13.90	13.90	1,371,903	-0.40(-2.81%)
Aug 04, 2004	14.48	14.51	14.22	14.30	916,918	-0.21(-1.44%)
Aug 03, 2004	14.90	14.90	14.46	14.51	980,950	-0.37(-2.46%)
Aug 02, 2004	14.66	14.93	14.66	14.88	710,926	+0.05(+0.31%)
Jul 30, 2004	14.87	14.89	14.67	14.83	1,034,655	-0.04(-0.29%)
Jul 29, 2004	14.89	14.94	14.73	14.87	546,996	+0.01(+0.05%)
Jul 28, 2004	15.04	15.04	14.72	14.87	731,206	-0.12(-0.81%)
Jul 27, 2004	14.67	15.07	14.60	14.99	1,259,988	+0.38(+2.63%)
Jul 26, 2004	14.62	14.82	14.54	14.60	856,454	-0.01(-0.07%)
Jul 23, 2004	14.76	14.80	14.49	14.61	1,079,346	-0.15(-0.99%)
Jul 22, 2004	14.68	14.89	14.39	14.76	1,065,075	+0.07(+0.51%)
Jul 21, 2004	14.44	15.06	14.44	14.68	4,542,905	+0.27(+1.90%)
Jul 20, 2004	14.19	14.54	14.18	14.41	2,690,103	+0.17(+1.20%)
Jul 19, 2004	14.31	14.52	14.23	14.24	2,524,858	-0.01(-0.05%)
Jul 16, 2004	15.04	15.04	14.24	14.25	2,261,218	-0.70(-4.66%)
Jul 15, 2004	14.19	14.98	14.17	14.94	1,635,355	+0.74(+5.20%)
Jul 14, 2004	14.08	14.61	14.03	14.20	924,805	+0.07(+0.50%)
Jul 13, 2004	14.22	14.29	14.09	14.13	587,556	-0.07(-0.50%)
Jul 12, 2004	14.05	14.23	13.93	14.20	676,750	+0.11(+0.76%)
Jul 09, 2004	13.86	14.11	13.86	14.10	528,406	+0.21(+1.53%)
Jul 08, 2004	13.84	13.99	13.78	13.89	685,576	+0.02(+0.15%)
Jul 07, 2004	13.69	14.11	13.62	13.86	1,469,735	+0.27(+2.01%)
Jul 06, 2004	13.78	13.78	13.41	13.59	1,330,592	-0.17(-1.26%)
Jul 02, 2004	13.92	13.98	13.76	13.76	497,235	-0.17(-1.20%)
Jul 01, 2004	14.08	14.19	13.92	13.93	983,016	-0.20(-1.38%)
Jun 30, 2004	14.13	14.16	13.79	14.13	1,802,665	+0.07(+0.48%)
Jun 29, 2004	14.27	14.29	14.05	14.06	1,179,431	-0.20(-1.39%)
Jun 28, 2004	14.58	14.59	14.20	14.26	713,930	-0.30(-2.07%)
Jun 25, 2004	14.58	14.60	14.46	14.56	830,352	-0.01(-0.10%)
Jun 24, 2004	14.48	14.58	14.44	14.57	846,501	+0.00(+0.02%)
Jun 23, 2004	14.43	14.76	14.42	14.57	1,500,155	+0.11(+0.79%)
Jun 22, 2004	14.56	14.62	14.42	14.46	753,551	-0.10(-0.66%)
Jun 21, 2004	14.56	14.64	14.50	14.55	620,041	-0.09(-0.58%)
Jun 18, 2004	14.62	14.71	14.56	14.64	556,948	-0.01(-0.07%)
Jun 17, 2004	14.55	14.65	14.38	14.65	717,122	-0.03(-0.19%)
Jun 16, 2004	14.68	14.75	14.51	14.68	560,704	+0.13(+0.88%)
Jun 15, 2004	14.52	14.68	14.38	14.55	653,278	+0.21(+1.44%)
Jun 14, 2004	14.47	14.70	14.34	14.34	607,273	-0.24(-1.63%)
Jun 10, 2004	14.76	14.77	14.58	14.58	596,381	-0.09(-0.60%)
Jun 09, 2004	14.39	14.76	14.29	14.67	1,639,299	+0.28(+1.95%)
Jun 08, 2004	14.38	14.61	14.33	14.39	801,810	-0.05(-0.32%)
Jun 07, 2004	14.12	14.44	14.06	14.44	1,007,239	+0.43(+3.04%)
Jun 04, 2004	14.18	14.27	13.95	14.01	1,052,681	-0.13(-0.90%)
Jun 03, 2004	13.62	14.23	13.58	14.14	2,339,522	+0.38(+2.75%)
Jun 02, 2004	14.02	14.05	13.75	13.76	690,646	-0.18(-1.29%)