Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	13.09	13.25	12.55	12.68	2,360,151	-0.36(-2.79%)
Jun 27, 2002	12.94	13.09	12.59	13.05	893,564	+0.10(+0.80%)
Jun 26, 2002	12.33	12.98	12.29	12.95	1,165,810	+0.36(+2.84%)
Jun 25, 2002	12.94	13.15	12.42	12.59	1,315,546	-0.70(-5.25%)
Jun 21, 2002	13.42	13.42	13.23	13.29	1,478,894	+0.04(+0.30%)
Jun 20, 2002	13.46	13.50	13.20	13.25	973,373	-0.21(-1.54%)
Jun 19, 2002	13.53	13.65	13.39	13.45	881,443	-0.07(-0.53%)
Jun 18, 2002	13.47	13.76	13.33	13.53	1,010,481	+0.06(+0.43%)
Jun 17, 2002	13.14	13.52	13.09	13.47	757,627	+0.33(+2.50%)
Jun 14, 2002	13.16	13.23	12.86	13.14	666,630	-0.31(-2.34%)
Jun 12, 2002	13.51	13.69	13.25	13.45	882,189	-0.08(-0.61%)
Jun 11, 2002	13.87	14.11	13.54	13.54	658,052	-0.31(-2.27%)
Jun 10, 2002	13.94	14.05	13.83	13.85	409,301	+0.00(+0.00%)
Jun 07, 2002	13.24	14.00	13.23	13.85	854,405	+0.31(+2.27%)
Jun 06, 2002	13.76	13.80	13.51	13.54	425,524	-0.22(-1.61%)
Jun 05, 2002	13.44	13.80	13.44	13.76	443,612	+0.12(+0.86%)
May 31, 2002	13.59	13.80	13.49	13.65	806,296	-0.30(-2.15%)
May 28, 2002	14.25	14.32	13.84	13.95	705,229	-0.27(-1.91%)
May 27, 2002	14.30	14.48	14.21	14.22	325,949	+0.00(+0.00%)
May 24, 2002	14.30	14.48	14.21	14.22	322,779	-0.14(-0.95%)
May 23, 2002	14.21	14.38	14.21	14.35	319,236	+0.15(+1.08%)
May 22, 2002	14.34	14.38	13.99	14.20	632,692	-0.10(-0.70%)
May 21, 2002	14.30	14.38	14.23	14.30	696,838	+0.01(+0.10%)
May 20, 2002	14.48	14.52	14.25	14.29	787,649	-0.28(-1.91%)
May 17, 2002	14.76	14.89	14.38	14.57	890,021	-0.15(-1.00%)
May 16, 2002	14.91	14.95	14.57	14.71	608,265	-0.20(-1.32%)
May 15, 2002	14.96	15.03	14.77	14.91	613,486	-0.04(-0.24%)
May 14, 2002	14.93	15.03	14.83	14.94	775,528	+0.04(+0.29%)
May 13, 2002	14.78	15.06	14.75	14.90	750,541	+0.18(+1.21%)
May 10, 2002	14.74	14.87	14.62	14.72	366,227	+0.05(+0.36%)
May 09, 2002	14.84	14.92	14.63	14.67	615,724	-0.17(-1.15%)
May 08, 2002	15.07	15.11	14.37	14.84	895,242	-0.06(-0.38%)
May 07, 2002	15.26	15.37	14.85	14.90	1,111,920	-0.26(-1.72%)
May 06, 2002	15.25	15.57	15.13	15.16	1,055,979	-0.01(-0.07%)
May 03, 2002	15.23	15.37	15.17	15.17	976,543	+0.01(+0.07%)
May 02, 2002	14.94	15.19	14.83	15.16	1,062,692	+0.35(+2.37%)
May 01, 2002	14.84	14.99	14.68	14.81	1,015,329	-0.08(-0.50%)
Apr 30, 2002	14.65	14.94	14.63	14.88	1,008,057	+0.15(+0.99%)
Apr 29, 2002	14.59	14.97	14.57	14.74	765,273	+0.18(+1.23%)
Apr 26, 2002	15.16	15.37	14.48	14.56	1,682,519	-0.40(-2.68%)
Apr 25, 2002	14.49	15.04	14.25	14.96	2,808,052	+0.47(+3.23%)
Apr 24, 2002	14.32	14.59	14.19	14.49	8,419,496	+0.21(+1.45%)
Apr 23, 2002	14.44	14.46	13.64	14.28	5,250,624	-0.06(-0.45%)
Apr 22, 2002	14.39	14.78	14.32	14.35	935,333	-0.01(-0.05%)
Apr 19, 2002	14.57	14.62	14.21	14.35	797,345	-0.16(-1.11%)
Apr 18, 2002	14.15	14.57	14.11	14.52	847,133	+0.44(+3.10%)
Apr 17, 2002	14.44	14.57	14.01	14.08	598,009	-0.29(-1.99%)
Apr 16, 2002	14.23	14.65	14.21	14.37	735,064	+0.14(+0.98%)
Apr 15, 2002	14.43	14.59	14.21	14.23	492,840	-0.07(-0.48%)
Apr 12, 2002	14.30	14.53	14.17	14.29	945,216	+0.02(+0.12%)
Apr 11, 2002	14.27	14.52	14.22	14.28	1,752,072	+0.03(+0.20%)
Apr 10, 2002	14.03	14.37	14.00	14.25	1,237,974	+0.29(+2.05%)
Apr 09, 2002	13.73	14.12	13.57	13.96	1,751,699	+0.34(+2.49%)
Apr 08, 2002	13.05	13.69	12.90	13.62	867,458	+0.49(+3.70%)
Apr 05, 2002	12.90	13.16	12.86	13.14	418,252	+0.27(+2.11%)
Apr 04, 2002	12.60	12.92	12.57	12.86	505,147	+0.16(+1.24%)
Apr 03, 2002	13.01	13.08	12.39	12.71	598,941	-0.30(-2.31%)
Apr 02, 2002	13.05	13.06	12.91	13.01	447,341	+0.03(+0.22%)
Apr 01, 2002	13.22	13.23	12.96	12.98	572,090	-0.21(-1.63%)
Mar 29, 2002	13.10	13.36	13.10	13.19	687,515	+0.00(+0.00%)
Mar 28, 2002	13.10	13.36	13.10	13.19	687,142	+0.13(+0.96%)
Mar 27, 2002	12.88	13.13	12.82	13.07	358,954	+0.21(+1.64%)
Mar 26, 2002	12.82	12.96	12.73	12.86	349,631	+0.05(+0.42%)
Mar 25, 2002	12.89	13.00	12.72	12.80	478,668	-0.12(-0.94%)
Mar 22, 2002	12.99	13.30	12.83	12.92	624,674	-0.05(-0.36%)
Mar 21, 2002	12.90	13.05	12.68	12.97	369,024	+0.09(+0.69%)
Mar 20, 2002	12.89	13.05	12.81	12.88	568,920	-0.03(-0.25%)
Mar 19, 2002	12.72	12.97	12.57	12.91	678,564	+0.24(+1.92%)
Mar 18, 2002	12.58	12.73	12.48	12.67	777,766	+0.15(+1.23%)
Mar 15, 2002	12.12	12.55	12.12	12.52	933,655	+0.28(+2.25%)
Mar 14, 2002	11.91	12.29	11.91	12.24	1,397,966	+0.35(+2.98%)
Mar 13, 2002	11.63	12.09	11.63	11.89	936,266	+0.09(+0.76%)
Mar 12, 2002	11.86	12.03	11.71	11.80	1,161,335	-0.37(-3.03%)
Mar 11, 2002	12.69	12.78	12.14	12.17	947,640	-0.42(-3.32%)
Mar 08, 2002	12.75	12.87	12.53	12.58	402,775	-0.04(-0.34%)
Mar 07, 2002	12.78	12.85	12.41	12.63	774,969	-0.12(-0.93%)
Mar 06, 2002	12.61	12.82	12.42	12.75	476,990	+0.16(+1.25%)
Mar 05, 2002	12.51	12.80	12.44	12.59	1,303,612	+0.09(+0.69%)
Mar 04, 2002	12.26	12.60	12.22	12.50	1,126,279	+0.33(+2.70%)
Mar 01, 2002	12.21	12.29	11.99	12.17	582,532	-0.02(-0.18%)
Feb 28, 2002	12.01	12.26	12.01	12.20	555,307	+0.18(+1.52%)
Feb 27, 2002	12.01	12.29	11.96	12.01	963,677	+0.04(+0.30%)
Feb 26, 2002	12.17	12.22	11.76	11.98	508,317	-0.13(-1.03%)
Feb 25, 2002	11.91	12.16	11.91	12.10	228,052	+0.20(+1.65%)
Feb 22, 2002	11.66	12.01	11.63	11.91	347,766	+0.21(+1.77%)
Feb 21, 2002	11.44	12.10	11.35	11.70	1,076,491	+0.00(+0.03%)
Feb 20, 2002	12.01	12.01	11.40	11.69	2,349,895	-0.35(-2.91%)
Feb 19, 2002	12.22	12.23	12.01	12.04	944,843	-0.18(-1.49%)
Feb 18, 2002	12.37	12.42	12.12	12.23	460,767	+0.00(+0.00%)
Feb 15, 2002	12.37	12.42	12.12	12.23	460,767	-0.16(-1.27%)
Feb 14, 2002	12.51	12.55	12.31	12.38	447,341	-0.15(-1.17%)
Feb 13, 2002	12.19	12.62	12.18	12.53	808,347	+0.36(+2.94%)
Feb 12, 2002	12.14	12.42	12.12	12.17	447,901	+0.01(+0.06%)
Feb 11, 2002	12.21	12.33	12.08	12.17	872,120	-0.01(-0.12%)
Feb 08, 2002	12.42	12.55	12.07	12.18	1,323,750	-0.23(-1.84%)
Feb 07, 2002	12.78	12.78	12.37	12.41	874,544	-0.30(-2.34%)
Feb 06, 2002	13.09	13.13	12.69	12.71	1,156,300	-0.35(-2.66%)
Feb 05, 2002	13.21	13.21	12.78	13.05	1,860,038	-0.14(-1.06%)
Feb 04, 2002	13.32	13.32	13.09	13.19	932,163	-0.02(-0.13%)
Feb 01, 2002	13.42	13.53	13.14	13.21	2,130,793	+0.38(+2.92%)
Jan 31, 2002	12.53	13.17	12.51	12.83	2,506,530	+0.34(+2.72%)
Jan 30, 2002	12.08	12.53	11.80	12.50	977,662	+0.40(+3.31%)
Jan 29, 2002	12.38	12.40	12.01	12.09	457,970	-0.26(-2.08%)
Jan 28, 2002	12.36	12.46	12.20	12.35	578,989	+0.02(+0.15%)
Jan 25, 2002	12.55	12.60	12.10	12.33	687,515	-0.23(-1.85%)
Jan 24, 2002	12.53	12.80	12.48	12.57	389,535	+0.03(+0.26%)
Jan 23, 2002	12.37	12.60	12.25	12.53	517,454	+0.10(+0.81%)
Jan 22, 2002	12.48	12.59	12.32	12.43	337,697	-0.01(-0.09%)
Jan 21, 2002	12.30	12.55	12.00	12.45	1,542,666	+0.00(+0.00%)
Jan 18, 2002	12.30	12.55	12.00	12.45	1,540,242	+0.09(+0.75%)
Jan 17, 2002	12.35	12.50	12.16	12.35	1,258,672	+0.09(+0.76%)
Jan 16, 2002	12.41	12.60	12.21	12.26	918,924	-0.24(-1.89%)
Jan 15, 2002	12.58	12.91	12.38	12.50	1,124,600	-0.03(-0.20%)
Jan 14, 2002	12.76	12.78	12.50	12.52	413,031	-0.26(-2.04%)
Jan 11, 2002	13.04	13.12	12.76	12.78	407,996	-0.28(-2.16%)
Jan 10, 2002	13.02	13.21	12.87	13.06	499,739	+0.63(+5.09%)