Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.74	11.91	11.59	11.78	1,294,240	+0.09(+0.80%)
Jul 30, 2003	11.70	11.71	11.54	11.69	1,067,128	+0.17(+1.49%)
Jul 29, 2003	11.53	11.62	11.32	11.52	1,479,771	-0.00(-0.03%)
Jul 28, 2003	11.38	11.61	11.29	11.52	1,050,160	+0.16(+1.38%)
Jul 25, 2003	11.55	11.71	11.30	11.36	1,358,943	-0.19(-1.64%)
Jul 24, 2003	11.94	11.96	11.48	11.55	1,353,536	-0.34(-2.89%)
Jul 23, 2003	11.93	12.06	11.54	11.90	2,018,650	+0.13(+1.12%)
Jul 22, 2003	11.57	11.94	11.44	11.76	1,151,410	+0.14(+1.17%)
Jul 21, 2003	11.80	11.87	11.46	11.63	1,073,468	-0.16(-1.39%)
Jul 18, 2003	11.75	11.90	11.71	11.79	594,258	+0.09(+0.76%)
Jul 17, 2003	11.98	12.10	11.70	11.70	1,085,029	-0.31(-2.59%)
Jul 16, 2003	12.16	12.17	11.99	12.01	469,514	-0.13(-1.03%)
Jul 15, 2003	12.49	12.65	12.08	12.14	722,544	-0.32(-2.58%)
Jul 14, 2003	12.39	12.55	12.35	12.46	765,804	+0.21(+1.75%)
Jul 11, 2003	12.11	12.44	12.08	12.25	551,744	+0.04(+0.29%)
Jul 10, 2003	12.21	12.37	12.11	12.21	1,055,754	-0.09(-0.73%)
Jul 09, 2003	12.19	12.35	12.19	12.30	901,549	+0.11(+0.88%)
Jul 08, 2003	12.28	12.33	12.11	12.19	1,418,984	-0.06(-0.47%)
Jul 07, 2003	12.36	12.42	12.18	12.25	932,315	-0.04(-0.29%)
Jul 03, 2003	12.22	12.34	12.17	12.28	388,775	-0.04(-0.32%)
Jul 02, 2003	12.16	12.36	12.12	12.32	2,123,442	+0.17(+1.38%)
Jul 01, 2003	12.34	12.37	12.01	12.16	5,498,612	-0.66(-5.13%)
Jun 30, 2003	12.84	13.05	12.81	12.81	1,146,189	+0.01(+0.08%)
Jun 27, 2003	12.67	13.08	12.64	12.80	1,225,063	+0.11(+0.87%)
Jun 26, 2003	12.54	12.75	12.44	12.69	774,195	+0.17(+1.34%)
Jun 25, 2003	12.33	12.64	12.32	12.52	947,419	+0.19(+1.54%)
Jun 24, 2003	12.43	12.51	12.23	12.33	911,059	-0.14(-1.09%)
Jun 23, 2003	12.35	12.47	12.14	12.47	1,307,106	+0.09(+0.72%)
Jun 20, 2003	12.50	12.53	12.31	12.38	615,328	-0.09(-0.74%)
Jun 19, 2003	12.53	12.85	12.42	12.47	922,992	-0.03(-0.26%)
Jun 18, 2003	12.63	12.63	12.37	12.51	507,739	-0.13(-1.05%)
Jun 17, 2003	12.12	12.74	12.03	12.64	2,328,552	+0.63(+5.24%)
Jun 16, 2003	11.74	12.05	11.74	12.01	635,839	+0.26(+2.19%)
Jun 13, 2003	11.83	11.87	11.64	11.75	528,250	-0.08(-0.69%)
Jun 12, 2003	11.89	11.98	11.68	11.83	1,065,450	-0.04(-0.30%)
Jun 11, 2003	11.83	11.87	11.46	11.87	1,061,721	+0.03(+0.24%)
Jun 10, 2003	11.70	11.87	11.62	11.84	914,228	+0.12(+1.01%)
Jun 09, 2003	11.77	11.73	11.56	11.72	1,087,488	-0.04(-0.36%)
Jun 06, 2003	12.07	12.14	11.68	11.77	1,103,302	-0.16(-1.38%)
Jun 05, 2003	11.80	12.21	11.67	11.93	1,305,428	+0.04(+0.33%)
Jun 04, 2003	11.87	11.98	11.69	11.89	1,561,256	+0.11(+0.91%)
Jun 03, 2003	12.04	12.06	11.54	11.78	1,783,147	-0.25(-2.11%)
Jun 02, 2003	12.12	12.33	12.01	12.04	937,163	-0.09(-0.77%)
May 30, 2003	11.80	12.16	11.74	12.13	688,049	+0.36(+3.10%)
May 29, 2003	11.93	12.02	11.75	11.77	788,366	-0.13(-1.05%)
May 28, 2003	11.71	11.93	11.68	11.89	793,400	+0.19(+1.62%)
May 27, 2003	11.31	11.71	11.21	11.70	1,808,319	+0.40(+3.58%)
May 23, 2003	11.40	11.46	11.23	11.30	1,456,650	-0.03(-0.28%)
May 22, 2003	11.44	11.60	11.30	11.33	1,674,252	-0.14(-1.25%)
May 21, 2003	11.35	11.59	11.31	11.47	1,025,174	+0.07(+0.60%)
May 20, 2003	11.67	11.79	11.29	11.41	1,012,122	-0.28(-2.39%)
May 19, 2003	11.82	11.85	11.61	11.68	678,353	-0.30(-2.54%)
May 16, 2003	11.92	12.07	11.90	11.99	656,909	-0.01(-0.12%)
May 15, 2003	12.03	12.03	11.83	12.00	1,224,317	+0.05(+0.45%)
May 14, 2003	11.98	12.07	11.75	11.95	1,566,290	-0.06(-0.48%)
May 13, 2003	11.95	12.06	11.83	12.01	743,615	-0.01(-0.09%)
May 12, 2003	11.80	12.07	11.73	12.02	795,451	+0.04(+0.33%)
May 09, 2003	11.73	12.02	11.60	11.98	996,645	+0.30(+2.54%)
May 08, 2003	11.97	11.97	11.59	11.68	1,247,438	-0.31(-2.59%)
May 07, 2003	11.97	12.08	11.85	11.99	1,333,398	-0.10(-0.83%)
May 06, 2003	11.79	12.19	11.76	12.09	2,257,696	+0.34(+2.92%)
May 05, 2003	11.64	11.85	11.49	11.75	1,655,420	+0.10(+0.89%)
May 02, 2003	11.15	11.65	11.15	11.64	2,478,282	+0.42(+3.76%)