Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.81	29.08	28.67	28.76	833,676	-0.10(-0.33%)
Jul 28, 2005	28.89	29.16	28.71	28.85	702,524	+0.12(+0.42%)
Jul 27, 2005	28.56	28.91	28.28	28.73	1,194,969	-0.82(-2.78%)
Jul 26, 2005	28.88	29.56	28.86	29.55	625,889	+0.25(+0.85%)
Jul 25, 2005	28.81	29.41	28.72	29.30	641,577	+0.42(+1.45%)
Jul 22, 2005	28.62	29.08	28.44	28.89	601,593	+0.23(+0.81%)
Jul 21, 2005	28.67	28.86	28.39	28.65	770,061	+0.02(+0.06%)
Jul 20, 2005	28.21	28.95	28.02	28.64	1,419,621	-0.31(-1.06%)
Jul 19, 2005	29.01	29.14	28.69	28.94	852,961	-0.06(-0.22%)
Jul 18, 2005	29.05	29.16	28.89	29.01	838,143	-0.03(-0.11%)
Jul 15, 2005	28.47	29.11	28.31	29.04	722,375	+0.68(+2.38%)
Jul 14, 2005	28.24	28.46	28.11	28.36	1,218,011	+0.19(+0.66%)
Jul 13, 2005	28.07	28.25	27.79	28.18	857,260	+0.26(+0.92%)
Jul 12, 2005	27.42	27.95	27.41	27.92	704,199	+0.56(+2.03%)
Jul 11, 2005	27.19	27.62	27.19	27.37	313,576	+0.18(+0.65%)
Jul 08, 2005	27.01	27.27	26.89	27.19	366,122	+0.20(+0.75%)
Jul 07, 2005	26.84	27.05	26.66	26.99	444,023	-0.13(-0.47%)
Jul 06, 2005	27.58	27.66	26.88	27.12	623,306	-0.64(-2.29%)
Jul 05, 2005	27.77	27.95	27.64	27.75	467,045	-0.07(-0.26%)