Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	12.99	13.16	12.47	12.60	2,376,702	-0.36(-2.80%)
Jun 27, 2002	12.85	12.99	12.50	12.96	899,830	+0.10(+0.80%)
Jun 26, 2002	12.25	12.89	12.21	12.86	1,173,986	+0.36(+2.84%)
Jun 25, 2002	12.85	13.06	12.34	12.50	1,324,771	-0.69(-5.25%)
Jun 21, 2002	13.33	13.33	13.14	13.19	1,489,264	+0.04(+0.30%)
Jun 20, 2002	13.37	13.40	13.11	13.15	980,199	-0.21(-1.54%)
Jun 19, 2002	13.43	13.56	13.30	13.36	887,625	-0.07(-0.53%)
Jun 18, 2002	13.37	13.67	13.24	13.43	1,017,567	+0.06(+0.42%)
Jun 17, 2002	13.04	13.43	12.99	13.37	762,940	+0.33(+2.50%)
Jun 14, 2002	13.07	13.14	12.77	13.05	671,305	-0.31(-2.34%)
Jun 12, 2002	13.42	13.59	13.15	13.36	888,376	-0.08(-0.61%)
Jun 11, 2002	13.78	14.01	13.44	13.44	662,667	-0.31(-2.27%)
Jun 10, 2002	13.84	13.95	13.74	13.75	412,172	+0.00(+0.00%)
Jun 07, 2002	13.14	13.90	13.14	13.75	860,397	+0.31(+2.27%)
Jun 06, 2002	13.66	13.70	13.42	13.45	428,508	-0.22(-1.61%)
Jun 05, 2002	13.35	13.70	13.35	13.67	446,723	+0.12(+0.86%)
May 31, 2002	13.49	13.70	13.39	13.55	811,950	-0.30(-2.15%)
May 28, 2002	14.15	14.22	13.74	13.85	710,175	-0.27(-1.91%)
May 27, 2002	14.20	14.38	14.12	14.12	328,235	+0.00(+0.00%)
May 24, 2002	14.20	14.38	14.12	14.12	325,043	-0.13(-0.95%)
May 23, 2002	14.11	14.28	14.11	14.25	321,475	+0.15(+1.08%)
May 22, 2002	14.24	14.28	13.89	14.10	637,129	-0.10(-0.70%)
May 21, 2002	14.20	14.28	14.13	14.20	701,725	+0.01(+0.10%)
May 20, 2002	14.38	14.41	14.15	14.19	793,172	-0.28(-1.91%)
May 17, 2002	14.66	14.79	14.28	14.46	896,262	-0.15(-1.00%)
May 16, 2002	14.81	14.84	14.47	14.61	612,530	-0.20(-1.32%)
May 15, 2002	14.86	14.93	14.66	14.80	617,788	-0.04(-0.24%)
May 14, 2002	14.82	14.93	14.73	14.84	780,967	+0.04(+0.29%)
May 13, 2002	14.68	14.95	14.64	14.80	755,805	+0.18(+1.21%)
May 10, 2002	14.64	14.77	14.52	14.62	368,795	+0.05(+0.36%)
May 09, 2002	14.74	14.82	14.52	14.57	620,041	-0.17(-1.15%)
May 08, 2002	14.96	15.00	14.27	14.74	901,520	-0.06(-0.38%)
May 07, 2002	15.15	15.26	14.74	14.79	1,119,718	-0.26(-1.72%)
May 06, 2002	15.14	15.46	15.03	15.05	1,063,385	-0.01(-0.07%)
May 03, 2002	15.12	15.27	15.06	15.06	983,391	+0.01(+0.07%)
May 02, 2002	14.83	15.09	14.73	15.05	1,070,145	+0.35(+2.37%)
May 01, 2002	14.73	14.89	14.58	14.71	1,022,449	-0.07(-0.50%)
Apr 30, 2002	14.55	14.84	14.52	14.78	1,015,126	+0.15(+0.99%)
Apr 29, 2002	14.49	14.87	14.46	14.63	770,639	+0.18(+1.23%)
Apr 26, 2002	15.06	15.26	14.38	14.46	1,694,318	-0.40(-2.68%)
Apr 25, 2002	14.39	14.94	14.15	14.85	2,827,744	+0.46(+3.23%)
Apr 24, 2002	14.22	14.49	14.09	14.39	8,478,538	+0.21(+1.45%)
Apr 23, 2002	14.34	14.36	13.54	14.18	5,287,443	-0.06(-0.45%)
Apr 22, 2002	14.29	14.68	14.22	14.25	941,892	-0.01(-0.05%)
Apr 19, 2002	14.47	14.52	14.11	14.25	802,937	-0.16(-1.11%)
Apr 18, 2002	14.05	14.47	14.01	14.41	853,074	+0.43(+3.10%)
Apr 17, 2002	14.34	14.47	13.92	13.98	602,203	-0.28(-1.99%)
Apr 16, 2002	14.13	14.55	14.11	14.27	740,219	+0.14(+0.98%)
Apr 15, 2002	14.33	14.49	14.11	14.13	496,296	-0.07(-0.47%)
Apr 12, 2002	14.20	14.43	14.07	14.19	951,845	+0.02(+0.13%)
Apr 11, 2002	14.17	14.42	14.12	14.18	1,764,359	+0.03(+0.20%)
Apr 10, 2002	13.93	14.27	13.90	14.15	1,246,656	+0.28(+2.05%)
Apr 09, 2002	13.63	14.02	13.47	13.86	1,763,983	+0.34(+2.49%)
Apr 08, 2002	12.96	13.59	12.81	13.53	873,541	+0.48(+3.70%)
Apr 05, 2002	12.81	13.07	12.77	13.04	421,185	+0.27(+2.11%)
Apr 04, 2002	12.51	12.83	12.48	12.77	508,689	+0.16(+1.24%)
Apr 03, 2002	12.92	12.99	12.31	12.62	603,141	-0.30(-2.31%)
Apr 02, 2002	12.96	12.97	12.82	12.92	450,478	+0.03(+0.22%)
Apr 01, 2002	13.13	13.14	12.87	12.89	576,101	-0.21(-1.63%)
Mar 29, 2002	13.01	13.27	13.01	13.10	692,336	+0.00(+0.00%)
Mar 28, 2002	13.01	13.27	13.01	13.10	691,960	+0.12(+0.96%)
Mar 27, 2002	12.80	13.04	12.73	12.98	361,472	+0.21(+1.64%)
Mar 26, 2002	12.73	12.87	12.64	12.77	352,083	+0.05(+0.42%)
Mar 25, 2002	12.80	12.91	12.63	12.71	482,025	-0.12(-0.94%)
Mar 22, 2002	12.89	13.21	12.75	12.83	629,055	-0.05(-0.36%)
Mar 21, 2002	12.81	12.96	12.59	12.88	371,612	+0.09(+0.69%)
Mar 20, 2002	12.80	12.96	12.72	12.79	572,909	-0.03(-0.25%)
Mar 19, 2002	12.64	12.88	12.48	12.82	683,322	+0.24(+1.92%)
Mar 18, 2002	12.50	12.65	12.39	12.58	783,220	+0.15(+1.23%)
Mar 15, 2002	12.04	12.46	12.03	12.43	940,202	+0.27(+2.25%)
Mar 14, 2002	11.82	12.21	11.82	12.16	1,407,769	+0.35(+2.98%)
Mar 13, 2002	11.55	12.01	11.55	11.80	942,831	+0.09(+0.76%)
Mar 12, 2002	11.77	11.95	11.63	11.72	1,169,479	-0.37(-3.03%)
Mar 11, 2002	12.60	12.69	12.06	12.08	954,286	-0.42(-3.32%)
Mar 08, 2002	12.66	12.78	12.44	12.50	405,599	-0.04(-0.34%)
Mar 07, 2002	12.70	12.76	12.32	12.54	780,404	-0.12(-0.93%)
Mar 06, 2002	12.52	12.73	12.34	12.66	480,335	+0.16(+1.25%)
Mar 05, 2002	12.43	12.71	12.36	12.50	1,312,753	+0.09(+0.69%)
Mar 04, 2002	12.18	12.51	12.14	12.42	1,134,177	+0.33(+2.70%)
Mar 01, 2002	12.12	12.21	11.91	12.09	586,617	-0.02(-0.18%)
Feb 28, 2002	11.93	12.17	11.93	12.11	559,201	+0.18(+1.52%)
Feb 27, 2002	11.92	12.21	11.88	11.93	970,435	+0.04(+0.30%)
Feb 26, 2002	12.09	12.13	11.68	11.89	511,881	-0.12(-1.03%)
Feb 25, 2002	11.83	12.07	11.82	12.02	229,652	+0.20(+1.65%)
Feb 22, 2002	11.57	11.93	11.55	11.82	350,205	+0.21(+1.77%)
Feb 21, 2002	11.36	12.01	11.27	11.62	1,084,040	+0.00(+0.03%)
Feb 20, 2002	11.93	11.93	11.33	11.61	2,366,374	-0.35(-2.91%)
Feb 19, 2002	12.14	12.15	11.93	11.96	951,469	-0.18(-1.49%)
Feb 18, 2002	12.28	12.34	12.04	12.14	463,998	+0.00(+0.00%)
Feb 15, 2002	12.28	12.34	12.04	12.14	463,998	-0.16(-1.27%)
Feb 14, 2002	12.43	12.46	12.22	12.30	450,478	-0.15(-1.17%)
Feb 13, 2002	12.11	12.53	12.09	12.44	814,016	+0.35(+2.94%)
Feb 12, 2002	12.05	12.34	12.04	12.09	451,041	+0.01(+0.06%)
Feb 11, 2002	12.12	12.24	12.00	12.08	878,236	-0.01(-0.12%)
Feb 08, 2002	12.34	12.46	11.99	12.10	1,333,033	-0.23(-1.84%)
Feb 07, 2002	12.69	12.69	12.29	12.32	880,677	-0.29(-2.33%)
Feb 06, 2002	12.99	13.04	12.60	12.62	1,164,409	-0.34(-2.66%)
Feb 05, 2002	13.11	13.11	12.70	12.96	1,873,082	-0.14(-1.06%)
Feb 04, 2002	13.22	13.23	12.99	13.10	938,700	-0.02(-0.13%)
Feb 01, 2002	13.33	13.44	13.05	13.12	2,145,735	+0.37(+2.92%)
Jan 31, 2002	12.44	13.08	12.43	12.75	2,524,107	+0.34(+2.72%)
Jan 30, 2002	12.00	12.44	11.72	12.41	984,518	+0.40(+3.31%)
Jan 29, 2002	12.30	12.32	11.93	12.01	461,181	-0.26(-2.08%)
Jan 28, 2002	12.28	12.37	12.11	12.27	583,049	+0.02(+0.15%)
Jan 25, 2002	12.46	12.51	12.02	12.25	692,336	-0.23(-1.85%)
Jan 24, 2002	12.44	12.71	12.39	12.48	392,267	+0.03(+0.26%)
Jan 23, 2002	12.28	12.51	12.16	12.45	521,083	+0.10(+0.80%)
Jan 22, 2002	12.39	12.50	12.23	12.35	340,065	-0.01(-0.09%)
Jan 21, 2002	12.21	12.46	11.92	12.36	1,553,484	+0.00(+0.00%)
Jan 18, 2002	12.21	12.46	11.92	12.36	1,551,043	+0.09(+0.75%)
Jan 17, 2002	12.27	12.41	12.07	12.27	1,267,499	+0.09(+0.76%)
Jan 16, 2002	12.32	12.51	12.12	12.17	925,368	-0.23(-1.89%)
Jan 15, 2002	12.50	12.82	12.29	12.41	1,132,487	-0.02(-0.20%)
Jan 14, 2002	12.67	12.69	12.41	12.43	415,927	-0.26(-2.04%)
Jan 11, 2002	12.94	13.03	12.67	12.69	410,857	-0.28(-2.16%)
Jan 10, 2002	12.93	13.12	12.78	12.97	503,244	+0.63(+5.09%)