Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.95	30.02	29.60	29.91	401,598	+0.03(+0.11%)
Mar 30, 2006	29.85	30.15	29.64	29.88	547,531	+0.10(+0.35%)
Mar 29, 2006	29.28	29.83	29.27	29.78	484,061	+0.42(+1.41%)
Mar 28, 2006	29.56	29.59	29.27	29.36	428,818	-0.06(-0.22%)
Mar 27, 2006	29.64	29.68	29.16	29.43	823,117	-0.22(-0.73%)
Mar 24, 2006	29.64	29.70	29.44	29.64	424,237	+0.06(+0.19%)
Mar 23, 2006	29.32	29.64	29.23	29.59	571,491	+0.00(+0.00%)
Mar 22, 2006	29.31	29.63	28.92	29.59	535,060	+0.30(+1.01%)
Mar 21, 2006	29.40	29.56	29.11	29.29	615,976	-0.09(-0.30%)
Mar 20, 2006	29.32	29.50	29.04	29.38	517,945	+0.10(+0.35%)
Mar 17, 2006	28.89	29.37	28.76	29.28	892,164	+0.54(+1.89%)
Mar 16, 2006	28.58	28.92	28.57	28.73	496,805	+0.16(+0.56%)
Mar 15, 2006	28.48	28.58	28.30	28.57	685,952	+0.18(+0.65%)
Mar 14, 2006	28.32	28.52	28.17	28.39	732,597	-0.04(-0.14%)
Mar 13, 2006	28.60	28.76	28.32	28.43	417,283	-0.17(-0.59%)
Mar 10, 2006	28.59	28.70	28.17	28.60	645,928	+0.08(+0.28%)
Mar 09, 2006	28.64	28.85	28.49	28.52	628,326	-0.06(-0.20%)
Mar 08, 2006	28.16	28.73	28.11	28.57	443,228	+0.31(+1.10%)
Mar 07, 2006	28.78	28.82	28.16	28.26	848,241	-0.68(-2.35%)
Mar 06, 2006	28.76	28.96	28.44	28.94	631,174	+0.28(+0.98%)
Mar 03, 2006	28.76	28.96	28.40	28.66	570,633	-0.26(-0.88%)
Mar 02, 2006	28.96	28.96	28.58	28.92	462,248	-0.06(-0.22%)
Mar 01, 2006	29.00	29.12	28.78	28.98	659,366	+0.10(+0.33%)
Feb 28, 2006	28.96	29.05	28.79	28.88	1,121,056	-0.07(-0.25%)
Feb 27, 2006	28.90	29.04	28.84	28.96	496,146	+0.13(+0.44%)
Feb 24, 2006	28.99	29.00	28.72	28.83	672,271	-0.05(-0.17%)
Feb 23, 2006	29.12	29.12	28.82	28.88	1,030,496	+0.23(+0.81%)
Feb 22, 2006	28.36	28.91	28.35	28.64	321,044	+0.24(+0.84%)
Feb 21, 2006	28.60	28.74	28.33	28.40	504,042	-0.30(-1.06%)
Feb 17, 2006	28.76	28.76	28.56	28.71	636,611	-0.12(-0.42%)
Feb 16, 2006	28.85	28.88	28.53	28.83	794,579	+0.00(+0.00%)
Feb 15, 2006	29.00	29.16	28.56	28.83	1,113,358	-0.30(-1.01%)
Feb 14, 2006	28.91	29.24	28.76	29.12	673,598	+0.22(+0.75%)
Feb 13, 2006	28.92	29.20	28.72	28.91	666,515	-0.16(-0.55%)
Feb 10, 2006	29.16	29.27	28.84	29.07	826,526	-0.22(-0.74%)
Feb 09, 2006	28.96	29.57	28.85	29.28	1,186,495	+0.19(+0.66%)
Feb 08, 2006	29.12	29.21	28.03	29.09	3,553,459	-0.70(-2.36%)
Feb 07, 2006	30.43	30.68	29.64	29.79	1,199,729	-0.75(-2.46%)
Feb 06, 2006	30.62	30.69	30.21	30.55	428,431	-0.04(-0.13%)
Feb 03, 2006	30.72	30.90	30.43	30.59	531,976	-0.15(-0.49%)
Feb 02, 2006	30.51	31.38	30.22	30.74	1,339,535	+0.49(+1.61%)
Feb 01, 2006	29.40	30.31	29.30	30.25	1,308,050	+0.81(+2.77%)
Jan 31, 2006	29.14	29.51	29.07	29.44	496,471	+0.25(+0.85%)
Jan 30, 2006	29.39	29.48	29.12	29.19	423,018	-0.23(-0.79%)
Jan 27, 2006	29.48	29.60	29.28	29.42	553,223	-0.06(-0.19%)
Jan 26, 2006	29.34	29.70	29.29	29.48	655,105	+0.34(+1.18%)
Jan 25, 2006	28.97	30.27	28.97	29.13	1,409,351	+0.57(+1.99%)
Jan 24, 2006	28.53	28.63	28.33	28.56	823,752	+0.23(+0.82%)
Jan 23, 2006	28.64	28.74	28.32	28.33	674,027	-0.30(-1.03%)
Jan 20, 2006	28.96	28.96	28.48	28.63	806,866	-0.29(-0.99%)
Jan 19, 2006	29.03	29.08	28.71	28.92	486,384	+0.03(+0.11%)
Jan 18, 2006	28.92	29.20	28.81	28.88	740,315	-0.26(-0.88%)
Jan 17, 2006	29.08	29.22	28.56	29.14	1,151,625	+0.05(+0.16%)
Jan 13, 2006	29.16	29.45	29.01	29.09	594,820	-0.14(-0.49%)
Jan 12, 2006	29.44	29.61	29.20	29.24	514,029	-0.17(-0.57%)
Jan 11, 2006	29.30	29.61	28.96	29.40	1,028,240	+0.19(+0.66%)
Jan 10, 2006	29.04	29.35	28.80	29.21	879,600	-0.39(-1.32%)
Jan 09, 2006	29.40	29.73	28.81	29.60	1,238,698	-0.01(-0.03%)
Jan 06, 2006	29.56	29.75	29.32	29.61	366,943	+0.21(+0.71%)
Jan 05, 2006	29.45	29.58	29.11	29.40	649,856	-0.05(-0.16%)
Jan 04, 2006	29.66	30.11	29.06	29.45	1,475,526	-0.27(-0.91%)