Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.74	25.81	25.15	25.39	2,626,617	+0.27(+1.06%)
Apr 27, 2006	25.26	25.28	24.93	25.12	1,923,988	-0.16(-0.64%)
Apr 26, 2006	26.20	26.59	25.24	25.28	9,252,454	-2.94(-10.43%)
Apr 25, 2006	28.65	28.66	28.15	28.23	1,897,922	-0.34(-1.18%)
Apr 24, 2006	28.49	28.62	28.18	28.56	1,635,966	-0.10(-0.36%)
Apr 21, 2006	28.64	28.69	28.36	28.67	1,251,129	+0.18(+0.62%)
Apr 20, 2006	28.22	28.64	28.09	28.49	891,847	+0.16(+0.57%)
Apr 19, 2006	27.78	28.41	27.52	28.33	2,707,920	+1.30(+4.82%)
Apr 18, 2006	26.92	27.12	26.66	27.03	1,444,566	+0.10(+0.39%)
Apr 17, 2006	27.37	27.55	26.80	26.92	1,458,422	-0.57(-2.08%)
Apr 13, 2006	26.69	27.61	26.58	27.50	1,850,644	+0.71(+2.64%)
Apr 12, 2006	26.66	26.95	26.72	26.79	1,329,090	+0.13(+0.48%)
Apr 11, 2006	27.17	27.17	26.61	26.66	1,383,451	-0.32(-1.19%)
Apr 10, 2006	27.99	28.15	26.91	26.98	2,457,613	-1.05(-3.76%)
Apr 07, 2006	28.55	28.62	27.90	28.03	932,546	-0.35(-1.25%)
Apr 06, 2006	28.60	28.67	28.19	28.39	1,208,886	-0.41(-1.42%)
Apr 05, 2006	29.18	29.22	28.66	28.80	1,034,670	-0.47(-1.59%)
Apr 04, 2006	29.35	29.81	29.18	29.26	1,227,224	-0.58(-1.94%)
Apr 03, 2006	29.96	30.17	29.72	29.84	456,759	-0.28(-0.93%)
Mar 31, 2006	30.16	30.23	29.81	30.13	398,787	+0.03(+0.11%)
Mar 30, 2006	30.06	30.37	29.84	30.09	543,698	+0.10(+0.35%)
Mar 29, 2006	29.49	30.05	29.47	29.99	480,672	+0.42(+1.41%)
Mar 28, 2006	29.76	29.80	29.47	29.57	425,816	-0.06(-0.22%)
Mar 27, 2006	29.84	29.89	29.36	29.63	817,355	-0.22(-0.73%)
Mar 24, 2006	29.84	29.91	29.64	29.85	421,268	+0.06(+0.19%)
Mar 23, 2006	29.53	29.84	29.43	29.80	567,490	+0.00(+0.00%)
Mar 22, 2006	29.51	29.84	29.13	29.80	531,315	+0.30(+1.01%)
Mar 21, 2006	29.60	29.76	29.31	29.50	611,664	-0.09(-0.30%)
Mar 20, 2006	29.53	29.71	29.25	29.59	514,319	+0.10(+0.35%)
Mar 17, 2006	29.10	29.58	28.96	29.48	885,919	+0.55(+1.89%)
Mar 16, 2006	28.78	29.12	28.77	28.93	493,327	+0.16(+0.56%)
Mar 15, 2006	28.68	28.78	28.50	28.77	681,150	+0.19(+0.65%)
Mar 14, 2006	28.52	28.73	28.37	28.59	727,469	-0.04(-0.14%)
Mar 13, 2006	28.80	28.96	28.52	28.63	414,362	-0.17(-0.59%)
Mar 10, 2006	28.79	28.90	28.37	28.80	641,407	+0.08(+0.28%)
Mar 09, 2006	28.84	29.06	28.69	28.72	623,927	-0.06(-0.20%)
Mar 08, 2006	28.36	28.93	28.31	28.77	440,125	+0.31(+1.10%)
Mar 07, 2006	28.98	29.02	28.36	28.46	842,303	-0.68(-2.35%)
Mar 06, 2006	28.96	29.17	28.64	29.14	626,755	+0.28(+0.98%)
Mar 03, 2006	28.96	29.16	28.61	28.86	566,639	-0.26(-0.88%)
Mar 02, 2006	29.16	29.16	28.78	29.12	459,012	-0.06(-0.22%)
Mar 01, 2006	29.20	29.33	28.98	29.18	654,751	+0.10(+0.33%)
Feb 28, 2006	29.16	29.25	28.99	29.09	1,113,208	-0.07(-0.25%)
Feb 27, 2006	29.10	29.24	29.04	29.16	492,673	+0.13(+0.44%)
Feb 24, 2006	29.19	29.20	28.93	29.03	667,565	-0.05(-0.17%)
Feb 23, 2006	29.33	29.33	29.02	29.08	1,023,283	+0.23(+0.81%)
Feb 22, 2006	28.56	29.11	28.55	28.85	318,796	+0.24(+0.84%)
Feb 21, 2006	28.80	28.94	28.53	28.61	500,514	-0.31(-1.06%)
Feb 17, 2006	28.96	28.97	28.76	28.91	632,154	-0.12(-0.42%)
Feb 16, 2006	29.06	29.08	28.73	29.03	789,017	+0.00(+0.00%)
Feb 15, 2006	29.20	29.36	28.77	29.03	1,105,564	-0.30(-1.01%)
Feb 14, 2006	29.11	29.44	28.97	29.33	668,883	+0.22(+0.75%)
Feb 13, 2006	29.13	29.41	28.93	29.11	661,849	-0.16(-0.55%)
Feb 10, 2006	29.37	29.47	29.04	29.27	820,740	-0.22(-0.74%)
Feb 09, 2006	29.16	29.78	29.06	29.49	1,178,190	+0.19(+0.66%)
Feb 08, 2006	29.32	29.42	28.23	29.30	3,528,584	-0.71(-2.36%)
Feb 07, 2006	30.64	30.90	29.85	30.00	1,191,331	-0.76(-2.46%)
Feb 06, 2006	30.83	30.91	30.42	30.76	425,432	-0.04(-0.13%)
Feb 03, 2006	30.94	31.11	30.64	30.80	528,252	-0.15(-0.49%)
Feb 02, 2006	30.73	31.60	30.43	30.95	1,330,158	+0.49(+1.61%)