Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.41	11.66	11.31	11.33	2,382,275	-0.19(-1.68%)
Jul 30, 2008	11.50	11.91	11.35	11.52	2,927,025	+0.06(+0.56%)
Jul 29, 2008	11.45	11.63	11.20	11.45	3,049,116	+0.27(+2.45%)
Jul 28, 2008	11.20	11.56	11.01	11.18	3,069,555	-0.09(-0.79%)
Jul 25, 2008	11.66	12.02	11.13	11.27	6,423,220	-0.86(-7.10%)
Jul 24, 2008	12.67	12.67	11.67	12.13	6,013,674	-0.89(-6.86%)
Jul 23, 2008	12.92	13.69	12.61	13.02	4,139,286	+0.11(+0.87%)
Jul 22, 2008	12.56	12.92	12.41	12.91	4,286,120	+0.25(+1.97%)
Jul 21, 2008	13.51	13.55	12.66	12.66	3,396,731	-0.73(-5.47%)
Jul 18, 2008	13.13	13.63	13.12	13.39	3,354,964	+0.31(+2.34%)
Jul 17, 2008	12.69	13.19	12.34	13.09	4,333,171	+0.50(+3.96%)
Jul 16, 2008	12.11	12.77	11.59	12.59	2,079,316	+0.58(+4.82%)
Jul 15, 2008	11.89	12.28	11.63	12.01	2,654,231	+0.02(+0.20%)
Jul 14, 2008	12.13	12.31	11.76	11.99	2,346,490	+0.02(+0.20%)
Jul 11, 2008	11.99	12.06	11.59	11.96	3,473,852	-0.18(-1.52%)
Jul 10, 2008	12.46	12.56	11.93	12.15	2,845,530	-0.29(-2.33%)
Jul 09, 2008	12.85	13.03	12.37	12.44	2,146,231	-0.51(-3.92%)
Jul 08, 2008	12.66	13.06	12.53	12.94	2,982,438	+0.43(+3.41%)
Jul 07, 2008	12.43	12.73	12.26	12.52	1,837,463	+0.19(+1.50%)
Jul 04, 2008	12.37	12.66	12.23	12.33	1,014,706	+0.00(+0.00%)
Jul 03, 2008	12.37	12.66	12.23	12.33	1,014,706	+0.02(+0.13%)
Jul 02, 2008	12.77	13.02	12.32	12.32	2,556,999	-0.46(-3.59%)
Jul 01, 2008	12.65	12.89	12.41	12.77	3,070,077	-0.02(-0.19%)
Jun 30, 2008	12.97	13.14	12.69	12.80	2,740,921	-0.16(-1.24%)
Jun 27, 2008	13.51	13.55	12.87	12.96	11,170,643	-0.58(-4.28%)
Jun 26, 2008	14.08	14.08	13.37	13.54	3,963,288	-0.64(-4.54%)
Jun 25, 2008	14.18	14.61	14.08	14.18	2,762,675	+0.14(+1.03%)
Jun 24, 2008	13.87	14.44	13.72	14.04	4,308,332	+0.84(+6.34%)
Jun 23, 2008	13.66	13.79	13.05	13.20	3,057,532	-0.46(-3.36%)
Jun 20, 2008	13.68	13.71	13.37	13.66	2,835,601	-0.08(-0.59%)
Jun 19, 2008	13.48	13.79	13.35	13.74	3,253,703	-0.15(-1.10%)
Jun 18, 2008	14.00	14.16	13.76	13.89	1,343,390	-0.17(-1.20%)
Jun 17, 2008	14.05	14.18	13.96	14.06	2,172,097	+0.08(+0.58%)
Jun 16, 2008	14.02	14.24	13.94	13.98	2,354,532	-0.10(-0.69%)
Jun 13, 2008	14.08	14.37	13.98	14.08	2,287,822	+0.11(+0.81%)
Jun 12, 2008	14.29	14.29	13.89	13.96	2,235,485	-0.32(-2.25%)
Jun 11, 2008	14.65	14.70	14.25	14.29	1,374,570	-0.35(-2.42%)
Jun 10, 2008	14.55	14.84	14.29	14.64	2,134,665	+0.04(+0.28%)
Jun 09, 2008	14.54	14.74	14.23	14.60	2,725,110	+0.14(+0.95%)
Jun 06, 2008	14.84	14.84	14.42	14.46	3,020,219	-0.43(-2.92%)
Jun 05, 2008	15.12	15.48	14.80	14.90	3,390,996	-0.28(-1.86%)
Jun 04, 2008	15.29	15.53	15.08	15.18	2,735,238	-0.10(-0.68%)
Jun 03, 2008	15.67	15.71	15.14	15.28	2,530,277	-0.40(-2.56%)
Jun 02, 2008	16.04	16.12	15.57	15.69	1,532,059	-0.43(-2.65%)
May 30, 2008	16.23	16.23	15.92	16.11	998,120	-0.06(-0.35%)
May 29, 2008	16.33	16.39	15.97	16.17	1,913,928	-0.13(-0.79%)
May 28, 2008	16.10	16.47	16.02	16.30	2,544,283	+0.29(+1.81%)
May 27, 2008	15.77	16.48	15.71	16.01	7,139,695	+0.30(+1.89%)
May 26, 2008	16.03	16.12	15.62	15.71	3,699,377	+0.00(+0.00%)
May 23, 2008	16.03	16.12	15.62	15.71	3,699,377	-1.08(-6.42%)
May 22, 2008	16.64	17.21	16.64	16.79	1,795,172	+0.20(+1.21%)
May 21, 2008	17.47	17.63	16.51	16.59	2,162,029	-0.88(-5.06%)
May 20, 2008	17.91	17.96	17.34	17.47	1,684,987	-0.43(-2.43%)
May 19, 2008	17.85	18.31	17.85	17.91	901,002	-0.09(-0.49%)
May 16, 2008	18.15	18.30	17.75	17.99	1,267,924	-0.05(-0.27%)
May 15, 2008	17.82	18.20	17.78	18.04	1,495,517	+0.26(+1.45%)
May 14, 2008	18.17	18.25	17.73	17.79	1,413,828	-0.31(-1.69%)
May 13, 2008	17.70	18.32	17.70	18.09	1,973,241	+0.38(+2.13%)
May 12, 2008	17.52	17.76	17.47	17.71	1,614,123	+0.25(+1.43%)
May 09, 2008	17.35	17.66	17.27	17.46	1,064,224	-0.08(-0.46%)
May 08, 2008	17.62	17.62	17.30	17.54	1,158,844	+0.05(+0.28%)
May 07, 2008	17.74	18.14	17.50	17.50	779,645	-0.25(-1.41%)
May 06, 2008	17.47	17.77	17.24	17.75	1,613,803	-0.18(-1.03%)
May 05, 2008	18.12	18.24	17.79	17.93	1,134,546	-0.34(-1.85%)
May 02, 2008	18.34	18.58	18.15	18.27	1,078,433	-0.02(-0.13%)