Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.96	25.35	24.76	25.29	1,018,571	+0.34(+1.38%)
Aug 30, 2005	25.76	25.84	24.92	24.95	1,155,447	-0.94(-3.64%)
Aug 29, 2005	25.63	25.92	25.63	25.89	635,394	+0.05(+0.19%)
Aug 26, 2005	26.11	26.16	25.60	25.84	1,035,454	-0.21(-0.80%)
Aug 25, 2005	26.26	26.46	25.71	26.05	1,237,878	-0.21(-0.79%)
Aug 24, 2005	26.76	26.97	26.18	26.26	858,559	-0.82(-3.04%)
Aug 23, 2005	26.73	27.15	26.73	27.08	653,553	+0.21(+0.77%)
Aug 22, 2005	26.96	27.17	26.70	26.87	419,293	-0.02(-0.06%)
Aug 19, 2005	27.24	27.28	26.78	26.89	438,833	-0.21(-0.77%)
Aug 18, 2005	27.16	27.26	26.76	27.10	490,753	-0.08(-0.29%)
Aug 17, 2005	26.60	27.41	26.57	27.18	921,361	+0.54(+2.01%)
Aug 16, 2005	27.56	27.56	26.60	26.64	777,915	-0.87(-3.17%)
Aug 15, 2005	27.09	27.69	27.09	27.51	551,243	+0.31(+1.15%)
Aug 12, 2005	27.90	27.91	26.96	27.20	828,814	-0.76(-2.71%)
Aug 11, 2005	27.23	27.96	27.23	27.96	591,171	+0.70(+2.58%)
Aug 10, 2005	27.56	27.74	27.23	27.26	785,972	-0.34(-1.22%)
Aug 09, 2005	27.42	27.66	27.35	27.59	487,835	+0.25(+0.91%)
Aug 08, 2005	27.44	27.55	27.20	27.34	432,214	-0.01(-0.03%)
Aug 05, 2005	27.89	27.89	27.18	27.35	662,472	-0.53(-1.89%)
Aug 04, 2005	27.97	28.06	27.71	27.88	465,246	-0.15(-0.54%)
Aug 03, 2005	28.76	28.76	27.89	28.03	999,395	-0.65(-2.26%)
Aug 02, 2005	28.54	28.73	28.44	28.68	445,751	+0.25(+0.87%)
Aug 01, 2005	28.68	28.76	28.33	28.43	772,827	-0.13(-0.45%)
Jul 29, 2005	28.61	28.88	28.47	28.56	839,522	-0.10(-0.33%)
Jul 28, 2005	28.69	28.96	28.51	28.65	707,451	+0.12(+0.42%)
Jul 27, 2005	28.36	28.71	28.08	28.53	1,203,349	-0.81(-2.78%)
Jul 26, 2005	28.68	29.36	28.66	29.35	630,278	+0.25(+0.85%)
Jul 25, 2005	28.61	29.20	28.52	29.10	646,076	+0.42(+1.45%)
Jul 22, 2005	28.42	28.88	28.25	28.69	605,812	+0.23(+0.81%)
Jul 21, 2005	28.47	28.66	28.19	28.45	775,461	+0.02(+0.06%)
Jul 20, 2005	28.01	28.75	27.82	28.44	1,429,576	-0.30(-1.06%)
Jul 19, 2005	28.81	28.94	28.49	28.74	858,942	-0.06(-0.22%)
Jul 18, 2005	28.85	28.96	28.69	28.81	844,020	-0.03(-0.11%)
Jul 15, 2005	28.27	28.91	28.11	28.84	727,440	+0.67(+2.38%)
Jul 14, 2005	28.05	28.26	27.91	28.17	1,226,552	+0.18(+0.66%)
Jul 13, 2005	27.88	28.05	27.60	27.98	863,271	+0.26(+0.92%)
Jul 12, 2005	27.23	27.75	27.22	27.73	709,137	+0.55(+2.03%)
Jul 11, 2005	27.00	27.42	27.00	27.18	315,775	+0.18(+0.65%)
Jul 08, 2005	26.82	27.08	26.70	27.00	368,690	+0.20(+0.75%)
Jul 07, 2005	26.66	26.86	26.47	26.80	447,137	-0.13(-0.47%)
Jul 06, 2005	27.38	27.46	26.70	26.93	627,676	-0.63(-2.29%)
Jul 05, 2005	27.58	27.75	27.45	27.56	470,320	-0.07(-0.26%)
Jul 01, 2005	27.83	27.92	27.29	27.63	440,025	-0.11(-0.40%)
Jun 30, 2005	27.51	27.93	27.50	27.74	1,033,676	+0.62(+2.30%)
Jun 29, 2005	27.03	27.22	26.93	27.12	624,940	+0.13(+0.47%)
Jun 28, 2005	26.76	27.02	26.57	26.99	352,497	+0.25(+0.93%)
Jun 27, 2005	26.63	26.92	26.51	26.74	494,545	+0.10(+0.39%)
Jun 24, 2005	27.21	27.34	26.57	26.64	819,923	-0.57(-2.08%)
Jun 23, 2005	27.16	27.27	26.96	27.21	973,694	+0.09(+0.32%)
Jun 22, 2005	26.92	27.24	26.84	27.12	804,976	+0.17(+0.62%)
Jun 21, 2005	27.02	27.27	26.86	26.95	434,533	-0.16(-0.59%)
Jun 20, 2005	27.06	27.36	26.79	27.11	768,213	-0.04(-0.15%)
Jun 17, 2005	27.72	27.72	26.98	27.15	1,633,571	-0.86(-3.08%)
Jun 16, 2005	27.93	28.03	27.64	28.01	651,581	+0.13(+0.46%)
Jun 15, 2005	28.28	28.28	27.68	27.89	416,429	-0.21(-0.74%)
Jun 14, 2005	28.28	28.44	27.85	28.09	649,666	-0.16(-0.57%)
Jun 13, 2005	28.19	28.25	27.83	28.25	454,786	+0.14(+0.51%)
Jun 10, 2005	27.66	28.23	27.59	28.11	498,458	+0.33(+1.18%)
Jun 09, 2005	27.35	27.78	27.30	27.78	428,496	+0.54(+1.99%)
Jun 08, 2005	27.53	27.68	27.24	27.24	529,521	-0.14(-0.52%)
Jun 07, 2005	27.66	27.85	27.34	27.38	569,119	-0.27(-0.98%)
Jun 06, 2005	27.54	27.77	27.45	27.66	771,300	-0.02(-0.06%)
Jun 03, 2005	27.90	28.01	27.56	27.67	598,692	-0.26(-0.94%)
Jun 02, 2005	28.01	28.16	27.81	27.93	764,653	-0.17(-0.60%)