Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.97	14.99	14.77	14.93	1,027,412	-0.04(-0.29%)
Jul 29, 2004	14.99	15.04	14.84	14.98	543,167	+0.01(+0.05%)
Jul 28, 2004	15.14	15.14	14.82	14.97	726,087	-0.12(-0.81%)
Jul 27, 2004	14.77	15.18	14.71	15.09	1,251,167	+0.39(+2.63%)
Jul 26, 2004	14.72	14.92	14.64	14.71	850,458	-0.01(-0.07%)
Jul 23, 2004	14.86	14.91	14.59	14.72	1,071,790	-0.15(-0.99%)
Jul 22, 2004	14.78	15.00	14.49	14.86	1,057,619	+0.08(+0.51%)
Jul 21, 2004	14.54	15.17	14.54	14.79	4,511,103	+0.28(+1.90%)
Jul 20, 2004	14.29	14.64	14.28	14.51	2,671,271	+0.17(+1.20%)
Jul 19, 2004	14.42	14.63	14.33	14.34	2,507,183	-0.01(-0.05%)
Jul 16, 2004	15.14	15.15	14.34	14.35	2,245,389	-0.70(-4.66%)
Jul 15, 2004	14.29	15.09	14.27	15.05	1,623,907	+0.74(+5.20%)
Jul 14, 2004	14.18	14.71	14.13	14.30	918,331	+0.07(+0.50%)
Jul 13, 2004	14.32	14.39	14.19	14.23	583,443	-0.07(-0.50%)
Jul 12, 2004	14.15	14.33	14.03	14.30	672,013	+0.11(+0.76%)
Jul 09, 2004	13.96	14.21	13.96	14.20	524,707	+0.21(+1.53%)
Jul 08, 2004	13.93	14.09	13.88	13.98	680,777	+0.02(+0.15%)
Jul 07, 2004	13.78	14.21	13.71	13.96	1,459,447	+0.28(+2.01%)
Jul 06, 2004	13.88	13.88	13.50	13.69	1,321,278	-0.18(-1.26%)
Jul 02, 2004	14.02	14.08	13.85	13.86	493,754	-0.17(-1.20%)