Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	12.82	13.23	12.64	12.98	991,763	+0.16(+1.28%)
Sep 29, 2003	12.91	13.08	12.67	12.81	1,025,960	-0.03(-0.19%)
Sep 26, 2003	13.12	13.13	12.73	12.84	1,037,877	-0.27(-2.05%)
Sep 25, 2003	13.23	13.26	12.98	13.11	2,021,176	-0.50(-3.65%)
Sep 24, 2003	13.66	13.91	13.65	13.60	1,051,439	-0.06(-0.42%)
Sep 23, 2003	13.34	13.68	13.26	13.66	2,025,219	+0.69(+5.29%)
Sep 22, 2003	13.08	13.09	12.92	12.97	615,392	-0.20(-1.52%)
Sep 19, 2003	13.20	13.26	13.09	13.17	525,737	-0.03(-0.19%)
Sep 18, 2003	13.23	13.45	13.20	13.20	874,207	-0.05(-0.40%)
Sep 17, 2003	13.17	13.25	13.08	13.25	582,778	+0.07(+0.51%)
Sep 16, 2003	13.30	13.41	13.17	13.19	680,751	-0.10(-0.78%)
Sep 15, 2003	13.05	13.30	13.05	13.29	521,183	+0.24(+1.84%)
Sep 12, 2003	13.22	13.25	12.97	13.05	996,682	-0.20(-1.48%)
Sep 11, 2003	13.37	13.44	13.15	13.25	934,960	-0.15(-1.15%)
Sep 10, 2003	13.49	13.49	13.33	13.40	1,054,115	-0.13(-0.93%)
Sep 09, 2003	13.58	13.58	13.41	13.53	585,888	-0.06(-0.42%)
Sep 08, 2003	13.57	13.65	13.52	13.58	518,386	-0.00(-0.03%)
Sep 05, 2003	13.55	13.62	13.45	13.59	723,231	+0.04(+0.29%)
Sep 04, 2003	13.58	13.59	13.46	13.55	678,937	-0.03(-0.18%)
Sep 03, 2003	13.31	13.71	13.30	13.57	1,621,916	+0.28(+2.07%)
Sep 02, 2003	13.00	13.36	13.00	13.30	1,752,259	+0.27(+2.06%)
Aug 29, 2003	12.86	13.03	12.83	13.03	463,564	+0.17(+1.31%)
Aug 28, 2003	12.87	13.02	12.80	12.86	933,469	-0.02(-0.17%)
Aug 27, 2003	12.60	12.99	12.53	12.88	1,179,982	+0.30(+2.36%)
Aug 26, 2003	12.44	12.60	12.37	12.58	614,978	+0.13(+1.03%)
Aug 25, 2003	12.60	12.66	12.32	12.46	542,254	-0.17(-1.33%)
Aug 22, 2003	12.77	12.80	12.50	12.62	822,892	-0.10(-0.79%)
Aug 21, 2003	12.51	12.73	12.23	12.72	1,573,993	+0.27(+2.15%)
Aug 20, 2003	12.21	12.54	12.21	12.46	1,059,709	+0.16(+1.28%)
Aug 19, 2003	12.07	12.32	12.07	12.30	1,080,966	+0.20(+1.62%)
Aug 18, 2003	12.03	12.12	11.86	12.10	816,365	+0.09(+0.71%)
Aug 15, 2003	12.05	12.15	11.97	12.02	261,431	-0.01(-0.12%)
Aug 14, 2003	11.94	12.09	11.85	12.03	878,087	+0.14(+1.14%)
Aug 13, 2003	11.74	12.00	11.66	11.89	900,650	+0.11(+0.97%)
Aug 12, 2003	11.40	11.79	11.39	11.78	627,658	+0.40(+3.52%)
Aug 11, 2003	11.49	11.60	11.38	11.38	933,469	-0.17(-1.46%)
Aug 08, 2003	11.49	11.62	11.45	11.55	664,579	+0.06(+0.50%)
Aug 07, 2003	11.48	11.57	11.32	11.49	946,522	+0.08(+0.69%)
Aug 06, 2003	11.76	11.76	11.35	11.41	1,655,667	-0.44(-3.71%)
Aug 05, 2003	12.00	12.04	11.80	11.85	609,011	-0.09(-0.78%)
Aug 04, 2003	11.96	12.04	11.73	11.94	696,838	-0.01(-0.12%)
Aug 01, 2003	11.80	12.09	11.76	11.96	1,487,658	+0.18(+1.52%)
Jul 31, 2003	11.74	11.91	11.59	11.78	1,294,288	+0.09(+0.80%)
Jul 30, 2003	11.70	11.71	11.54	11.69	1,067,168	+0.17(+1.49%)
Jul 29, 2003	11.53	11.62	11.32	11.52	1,479,826	-0.00(-0.03%)
Jul 28, 2003	11.38	11.61	11.29	11.52	1,050,199	+0.16(+1.38%)
Jul 25, 2003	11.55	11.71	11.30	11.36	1,358,993	-0.19(-1.64%)
Jul 24, 2003	11.94	11.96	11.48	11.55	1,353,586	-0.34(-2.89%)
Jul 23, 2003	11.93	12.06	11.54	11.89	2,018,724	+0.13(+1.12%)
Jul 22, 2003	11.57	11.94	11.44	11.76	1,151,452	+0.14(+1.17%)
Jul 21, 2003	11.80	11.87	11.46	11.63	1,073,508	-0.16(-1.40%)
Jul 18, 2003	11.75	11.90	11.71	11.79	594,280	+0.09(+0.76%)
Jul 17, 2003	11.98	12.09	11.70	11.70	1,085,069	-0.31(-2.59%)
Jul 16, 2003	12.16	12.17	11.99	12.01	469,531	-0.13(-1.03%)
Jul 15, 2003	12.49	12.65	12.08	12.14	722,571	-0.32(-2.58%)
Jul 14, 2003	12.39	12.55	12.35	12.46	765,832	+0.21(+1.75%)
Jul 11, 2003	12.11	12.44	12.08	12.24	551,764	+0.04(+0.29%)
Jul 10, 2003	12.21	12.37	12.11	12.21	1,055,793	-0.09(-0.73%)
Jul 09, 2003	12.19	12.35	12.19	12.30	901,582	+0.11(+0.88%)
Jul 08, 2003	12.28	12.33	12.11	12.19	1,419,037	-0.06(-0.47%)
Jul 07, 2003	12.36	12.42	12.18	12.25	932,350	-0.04(-0.29%)
Jul 03, 2003	12.22	12.34	12.17	12.28	388,790	-0.04(-0.32%)
Jul 02, 2003	12.16	12.36	12.12	12.32	2,123,521	+0.17(+1.38%)