Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.20	29.75	29.01	29.32	1,362,458	+0.25(+0.85%)
Nov 29, 2005	29.15	29.28	28.92	29.08	648,932	+0.02(+0.08%)
Nov 28, 2005	28.76	29.33	28.67	29.05	1,329,366	+0.70(+2.48%)
Nov 25, 2005	28.36	28.44	28.18	28.35	144,731	-0.14(-0.48%)
Nov 23, 2005	27.61	28.57	27.53	28.48	791,215	+0.77(+2.77%)
Nov 22, 2005	28.11	28.16	27.65	27.72	902,268	-0.42(-1.50%)
Nov 21, 2005	27.80	28.16	27.44	28.14	442,698	+0.36(+1.29%)
Nov 18, 2005	27.56	28.16	27.52	27.78	944,678	+0.22(+0.81%)
Nov 17, 2005	27.50	27.73	27.36	27.56	476,137	+0.15(+0.55%)
Nov 16, 2005	27.35	27.51	26.90	27.41	503,072	+0.13(+0.47%)
Nov 15, 2005	27.53	27.72	26.80	27.28	901,252	-0.30(-1.10%)
Nov 14, 2005	27.51	27.89	27.50	27.58	818,556	-0.56(-1.99%)
Nov 11, 2005	28.25	28.36	27.94	28.14	484,324	-0.15(-0.54%)
Nov 10, 2005	28.41	28.52	27.96	28.29	694,243	-0.13(-0.45%)
Nov 09, 2005	28.17	28.58	28.16	28.42	664,184	+0.27(+0.96%)
Nov 08, 2005	27.92	28.31	27.90	28.15	1,648,881	-0.73(-2.52%)
Nov 07, 2005	28.76	29.38	28.60	28.88	1,591,313	+0.12(+0.42%)
Nov 04, 2005	28.36	28.76	28.30	28.76	573,819	+0.32(+1.12%)
Nov 03, 2005	28.13	28.72	28.11	28.44	877,078	+0.39(+1.40%)
Nov 02, 2005	27.47	28.25	27.44	28.05	1,138,649	+0.54(+1.97%)