Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.93	20.14	19.73	19.79	787,782	-0.20(-1.01%)
Dec 28, 2006	19.99	20.10	19.80	19.99	997,693	-0.04(-0.20%)
Dec 27, 2006	19.95	20.26	19.85	20.03	865,150	+0.18(+0.89%)
Dec 26, 2006	20.11	20.11	19.76	19.85	869,896	-0.15(-0.76%)
Dec 22, 2006	20.01	20.17	19.92	20.01	1,207,412	-0.06(-0.28%)
Dec 21, 2006	20.11	20.25	19.99	20.06	1,688,298	+0.07(+0.36%)
Dec 20, 2006	20.13	20.30	19.93	19.99	2,349,394	-0.24(-1.19%)
Dec 19, 2006	20.12	20.70	20.01	20.23	3,932,760	+0.05(+0.24%)
Dec 18, 2006	20.72	20.88	20.14	20.18	4,303,291	-0.62(-2.98%)
Dec 15, 2006	21.21	21.28	20.78	20.80	2,070,140	-0.32(-1.52%)
Dec 14, 2006	21.03	21.36	20.96	21.12	902,016	+0.06(+0.27%)
Dec 13, 2006	21.12	21.24	20.91	21.07	1,448,106	+0.13(+0.61%)
Dec 12, 2006	21.29	21.30	20.87	20.94	1,331,340	-0.26(-1.21%)
Dec 11, 2006	21.47	21.51	21.12	21.20	1,065,910	-0.28(-1.31%)
Dec 08, 2006	21.32	21.68	21.16	21.48	1,129,358	+0.10(+0.45%)
Dec 07, 2006	21.61	21.72	21.28	21.38	1,158,390	-0.14(-0.64%)
Dec 06, 2006	21.32	21.71	21.00	21.52	1,502,835	+0.12(+0.56%)
Dec 05, 2006	21.44	21.76	21.32	21.40	1,395,007	-0.36(-1.66%)
Dec 04, 2006	21.24	21.93	21.04	21.76	2,031,228	+0.51(+2.42%)
Dec 01, 2006	22.47	22.56	20.71	21.24	6,214,547	-1.04(-4.66%)
Nov 30, 2006	22.38	22.48	22.10	22.28	1,890,930	+0.09(+0.40%)
Nov 29, 2006	22.11	22.44	21.92	22.19	1,548,375	+0.10(+0.44%)
Nov 28, 2006	22.55	22.63	21.76	22.10	1,971,397	-0.54(-2.38%)
Nov 27, 2006	23.09	23.16	22.59	22.64	1,899,004	-0.57(-2.46%)
Nov 24, 2006	23.21	23.38	23.07	23.21	310,410	-0.10(-0.45%)
Nov 22, 2006	23.14	23.41	22.99	23.31	799,538	+0.20(+0.87%)
Nov 21, 2006	22.99	23.27	22.99	23.11	972,612	+0.13(+0.56%)
Nov 20, 2006	23.00	23.18	22.67	22.98	1,517,528	+0.30(+1.31%)
Nov 17, 2006	22.97	23.01	22.54	22.68	1,270,961	-0.27(-1.19%)
Nov 16, 2006	23.33	23.38	22.84	22.96	1,458,336	-0.20(-0.87%)
Nov 15, 2006	23.05	23.78	22.97	23.16	3,475,968	+1.23(+5.61%)
Nov 14, 2006	21.72	21.95	21.31	21.93	974,936	+0.13(+0.59%)
Nov 13, 2006	21.68	21.86	21.53	21.80	1,451,908	+0.21(+0.97%)
Nov 10, 2006	21.12	21.62	21.08	21.59	1,148,896	+0.35(+1.67%)
Nov 09, 2006	21.53	21.57	21.12	21.24	814,457	-0.31(-1.46%)
Nov 08, 2006	21.17	21.64	21.06	21.55	1,903,229	+0.25(+1.17%)
Nov 07, 2006	21.56	21.66	21.17	21.30	1,620,227	-0.19(-0.86%)
Nov 06, 2006	21.17	21.77	21.16	21.49	2,172,324	+0.52(+2.49%)
Nov 03, 2006	22.00	22.00	20.75	20.96	3,044,848	-0.92(-4.19%)
Nov 02, 2006	22.14	22.28	21.81	21.88	1,280,675	-0.39(-1.73%)
Nov 01, 2006	22.56	22.75	22.22	22.27	1,008,733	-0.46(-2.02%)
Oct 31, 2006	23.06	23.11	22.57	22.72	832,800	-0.13(-0.56%)
Oct 30, 2006	22.54	23.02	22.49	22.85	1,276,232	+0.25(+1.10%)
Oct 27, 2006	22.72	23.07	22.28	22.60	1,236,704	-0.22(-0.95%)
Oct 26, 2006	23.07	23.10	22.32	22.82	2,107,827	-0.18(-0.80%)
Oct 25, 2006	21.78	23.92	21.61	23.01	4,523,739	+1.23(+5.65%)
Oct 24, 2006	21.04	21.78	20.96	21.78	1,976,268	+0.59(+2.77%)
Oct 23, 2006	20.91	21.58	20.91	21.19	2,084,262	+0.06(+0.30%)
Oct 20, 2006	21.58	21.61	20.83	21.12	2,112,606	-0.42(-1.94%)
Oct 19, 2006	21.96	21.98	21.38	21.54	1,967,057	-0.67(-3.01%)
Oct 18, 2006	22.36	22.57	22.07	22.21	1,388,134	-0.06(-0.25%)
Oct 17, 2006	22.38	22.64	22.03	22.27	973,321	-0.29(-1.28%)
Oct 16, 2006	22.35	22.59	21.99	22.56	869,697	+0.11(+0.50%)
Oct 13, 2006	22.52	22.72	22.30	22.44	1,427,582	-0.07(-0.32%)
Oct 12, 2006	21.75	22.69	21.70	22.52	1,542,802	+0.84(+3.86%)
Oct 11, 2006	21.92	21.98	21.50	21.68	901,439	-0.27(-1.21%)
Oct 10, 2006	22.09	22.12	21.69	21.94	1,977,171	-0.24(-1.09%)
Oct 09, 2006	21.09	22.41	20.67	22.19	2,094,117	-0.09(-0.40%)
Oct 06, 2006	22.49	22.49	22.14	22.27	786,504	-0.22(-0.97%)
Oct 05, 2006	22.52	22.68	22.15	22.49	1,392,176	+0.08(+0.36%)
Oct 04, 2006	21.30	22.42	21.21	22.41	1,826,831	+1.01(+4.74%)
Oct 03, 2006	21.24	21.51	20.76	21.40	1,846,886	+0.02(+0.11%)