Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.37	25.44	24.78	25.02	2,664,895	+0.26(+1.06%)
Apr 27, 2006	24.90	24.92	24.57	24.76	1,952,026	-0.16(-0.64%)
Apr 26, 2006	25.82	26.20	24.88	24.92	9,387,292	-2.90(-10.43%)
Apr 25, 2006	28.23	28.25	27.75	27.82	1,925,581	-0.33(-1.18%)
Apr 24, 2006	28.08	28.21	27.77	28.15	1,659,807	-0.10(-0.36%)
Apr 21, 2006	28.23	28.28	27.96	28.26	1,269,362	+0.17(+0.62%)
Apr 20, 2006	27.81	28.23	27.69	28.08	904,844	+0.16(+0.57%)
Apr 19, 2006	27.39	28.00	27.12	27.92	2,747,383	+1.28(+4.82%)
Apr 18, 2006	26.54	26.74	26.28	26.64	1,465,618	+0.10(+0.39%)
Apr 17, 2006	26.98	27.16	26.42	26.54	1,479,676	-0.56(-2.08%)
Apr 13, 2006	26.31	27.21	26.20	27.10	1,877,614	+0.70(+2.64%)
Apr 12, 2006	26.28	26.56	26.34	26.40	1,348,459	+0.13(+0.48%)
Apr 11, 2006	26.77	26.77	26.23	26.28	1,403,612	-0.32(-1.19%)
Apr 10, 2006	27.59	27.75	26.52	26.59	2,493,428	-1.04(-3.76%)
Apr 07, 2006	28.14	28.21	27.50	27.63	946,136	-0.35(-1.25%)
Apr 06, 2006	28.19	28.26	27.79	27.98	1,226,504	-0.40(-1.42%)
Apr 05, 2006	28.76	28.80	28.25	28.38	1,049,748	-0.46(-1.59%)
Apr 04, 2006	28.92	29.38	28.76	28.84	1,245,108	-0.57(-1.94%)
Apr 03, 2006	29.53	29.73	29.29	29.42	463,416	-0.28(-0.93%)
Mar 31, 2006	29.72	29.80	29.38	29.69	404,598	+0.03(+0.11%)
Mar 30, 2006	29.63	29.93	29.42	29.66	551,621	+0.10(+0.35%)
Mar 29, 2006	29.07	29.61	29.05	29.56	487,677	+0.41(+1.41%)
Mar 28, 2006	29.34	29.37	29.05	29.15	432,022	-0.06(-0.22%)
Mar 27, 2006	29.42	29.46	28.94	29.21	829,267	-0.21(-0.73%)
Mar 24, 2006	29.42	29.48	29.22	29.42	427,407	+0.06(+0.19%)
Mar 23, 2006	29.11	29.42	29.01	29.37	575,760	+0.00(+0.00%)
Mar 22, 2006	29.09	29.41	28.71	29.37	539,058	+0.29(+1.01%)
Mar 21, 2006	29.18	29.34	28.89	29.07	620,578	-0.09(-0.30%)
Mar 20, 2006	29.11	29.28	28.83	29.16	521,814	+0.10(+0.35%)
Mar 17, 2006	28.68	29.15	28.54	29.06	898,829	+0.54(+1.89%)
Mar 16, 2006	28.37	28.70	28.36	28.52	500,517	+0.16(+0.56%)
Mar 15, 2006	28.27	28.37	28.09	28.36	691,076	+0.18(+0.65%)
Mar 14, 2006	28.11	28.31	27.96	28.18	738,071	-0.04(-0.14%)
Mar 13, 2006	28.38	28.54	28.11	28.22	420,401	-0.17(-0.59%)
Mar 10, 2006	28.38	28.49	27.96	28.38	650,754	+0.08(+0.28%)
Mar 09, 2006	28.42	28.64	28.28	28.31	633,020	-0.06(-0.20%)
Mar 08, 2006	27.95	28.52	27.90	28.36	446,539	+0.31(+1.10%)
Mar 07, 2006	28.57	28.61	27.95	28.05	854,579	-0.67(-2.35%)
Mar 06, 2006	28.54	28.75	28.23	28.73	635,889	+0.28(+0.98%)
Mar 03, 2006	28.54	28.74	28.19	28.45	574,896	-0.25(-0.88%)
Mar 02, 2006	28.74	28.74	28.37	28.70	465,701	-0.06(-0.22%)
Mar 01, 2006	28.78	28.91	28.57	28.77	664,292	+0.10(+0.33%)
Feb 28, 2006	28.74	28.83	28.57	28.67	1,129,431	-0.07(-0.25%)
Feb 27, 2006	28.69	28.82	28.62	28.74	499,853	+0.13(+0.44%)
Feb 24, 2006	28.77	28.78	28.51	28.61	677,293	-0.05(-0.17%)
Feb 23, 2006	28.91	28.91	28.61	28.66	1,038,195	+0.23(+0.81%)
Feb 22, 2006	28.15	28.69	28.14	28.43	323,442	+0.24(+0.84%)
Feb 21, 2006	28.38	28.53	28.12	28.19	507,808	-0.30(-1.06%)
Feb 17, 2006	28.54	28.55	28.34	28.50	641,367	-0.12(-0.42%)
Feb 16, 2006	28.64	28.66	28.32	28.61	800,515	+0.00(+0.00%)
Feb 15, 2006	28.78	28.94	28.35	28.61	1,121,676	-0.29(-1.01%)
Feb 14, 2006	28.69	29.02	28.55	28.91	678,630	+0.21(+0.75%)
Feb 13, 2006	28.71	28.99	28.51	28.69	671,494	-0.16(-0.55%)
Feb 10, 2006	28.95	29.05	28.62	28.85	832,701	-0.21(-0.74%)
Feb 09, 2006	28.74	29.35	28.64	29.07	1,195,360	+0.19(+0.66%)
Feb 08, 2006	28.90	29.00	27.82	28.88	3,580,007	-0.70(-2.36%)
Feb 07, 2006	30.20	30.45	29.42	29.57	1,208,692	-0.75(-2.46%)
Feb 06, 2006	30.39	30.46	29.99	30.32	431,632	-0.04(-0.13%)
Feb 03, 2006	30.49	30.67	30.20	30.36	535,950	-0.15(-0.49%)
Feb 02, 2006	30.29	31.14	29.99	30.51	1,349,542	+0.48(+1.61%)