Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.17	14.25	14.09	14.18	935,959	-0.02(-0.13%)
Oct 30, 2003	14.02	14.24	13.98	14.20	1,490,451	+0.18(+1.27%)
Oct 29, 2003	13.82	14.08	13.78	14.02	1,141,468	+0.16(+1.15%)
Oct 28, 2003	13.78	13.91	13.59	13.86	1,180,892	+0.09(+0.64%)
Oct 27, 2003	13.68	13.83	13.65	13.78	986,959	+0.17(+1.25%)
Oct 24, 2003	13.65	13.68	13.43	13.60	1,798,722	-0.06(-0.47%)
Oct 23, 2003	13.87	13.88	13.57	13.67	2,535,937	-0.25(-1.79%)
Oct 22, 2003	12.60	14.00	12.51	13.92	6,244,359	+1.26(+9.96%)
Oct 21, 2003	13.02	13.02	12.56	12.66	1,921,622	-0.40(-3.07%)
Oct 20, 2003	13.22	13.28	12.86	13.06	1,112,873	-0.08(-0.59%)
Oct 17, 2003	13.48	13.48	13.14	13.14	770,359	-0.33(-2.48%)
Oct 16, 2003	13.24	13.49	13.24	13.47	440,702	+0.23(+1.77%)
Oct 15, 2003	13.39	13.48	13.20	13.24	655,047	-0.19(-1.40%)
Oct 14, 2003	13.40	13.47	13.21	13.42	726,549	+0.02(+0.16%)
Oct 13, 2003	13.26	13.41	13.26	13.40	512,266	+0.21(+1.56%)
Oct 10, 2003	13.38	13.44	13.14	13.20	469,241	-0.16(-1.20%)
Oct 09, 2003	13.33	13.49	13.24	13.36	1,023,797	+0.13(+0.99%)
Oct 08, 2003	13.31	13.35	13.05	13.22	791,338	-0.05(-0.38%)
Oct 07, 2003	13.05	13.33	13.05	13.27	657,377	+0.11(+0.81%)
Oct 06, 2003	13.14	13.27	13.09	13.17	602,082	+0.04(+0.27%)
Oct 03, 2003	13.12	13.28	13.05	13.13	877,008	+0.17(+1.34%)
Oct 02, 2003	12.98	13.07	12.82	12.96	1,217,642	-0.12(-0.95%)
Oct 01, 2003	12.94	13.19	12.85	13.08	1,066,365	+0.20(+1.52%)
Sep 30, 2003	12.73	13.14	12.55	12.89	998,718	+0.16(+1.28%)
Sep 29, 2003	12.82	12.99	12.58	12.72	1,033,154	-0.02(-0.20%)
Sep 26, 2003	13.03	13.04	12.64	12.75	1,045,155	-0.27(-2.05%)
Sep 25, 2003	13.14	13.16	12.89	13.02	2,035,350	-0.49(-3.65%)
Sep 24, 2003	13.57	13.81	13.55	13.51	1,058,812	-0.06(-0.42%)
Sep 23, 2003	13.24	13.58	13.17	13.57	2,039,421	+0.68(+5.29%)
Sep 22, 2003	12.99	13.00	12.83	12.88	619,707	-0.20(-1.52%)
Sep 19, 2003	13.10	13.17	13.00	13.08	529,424	-0.02(-0.19%)
Sep 18, 2003	13.14	13.35	13.10	13.11	880,337	-0.05(-0.40%)
Sep 17, 2003	13.08	13.16	12.99	13.16	586,865	+0.07(+0.51%)
Sep 16, 2003	13.21	13.31	13.08	13.09	685,525	-0.10(-0.78%)
Sep 15, 2003	12.96	13.20	12.96	13.20	524,838	+0.24(+1.84%)
Sep 12, 2003	13.13	13.15	12.88	12.96	1,003,671	-0.20(-1.48%)
Sep 11, 2003	13.28	13.35	13.06	13.15	941,517	-0.15(-1.15%)
Sep 10, 2003	13.40	13.40	13.24	13.31	1,061,507	-0.12(-0.93%)
Sep 09, 2003	13.49	13.49	13.31	13.43	589,997	-0.06(-0.42%)
Sep 08, 2003	13.47	13.56	13.42	13.49	522,021	-0.00(-0.03%)
Sep 05, 2003	13.46	13.53	13.36	13.49	728,303	+0.04(+0.29%)
Sep 04, 2003	13.49	13.49	13.37	13.45	683,698	-0.02(-0.18%)
Sep 03, 2003	13.22	13.61	13.20	13.48	1,633,290	+0.27(+2.07%)
Sep 02, 2003	12.91	13.26	12.91	13.20	1,764,546	+0.27(+2.06%)
Aug 29, 2003	12.77	12.94	12.74	12.94	466,815	+0.17(+1.31%)
Aug 28, 2003	12.78	12.93	12.71	12.77	940,015	-0.02(-0.17%)
Aug 27, 2003	12.51	12.90	12.44	12.79	1,188,257	+0.29(+2.36%)
Aug 26, 2003	12.36	12.51	12.28	12.50	619,290	+0.13(+1.03%)
Aug 25, 2003	12.51	12.57	12.24	12.37	546,057	-0.17(-1.33%)
Aug 22, 2003	12.68	12.71	12.41	12.54	828,662	-0.10(-0.79%)
Aug 21, 2003	12.43	12.64	12.14	12.64	1,585,031	+0.27(+2.15%)
Aug 20, 2003	12.12	12.45	12.12	12.37	1,067,140	+0.16(+1.28%)
Aug 19, 2003	11.99	12.23	11.99	12.21	1,088,547	+0.20(+1.62%)
Aug 18, 2003	11.95	12.04	11.77	12.02	822,090	+0.09(+0.71%)
Aug 15, 2003	11.96	12.06	11.89	11.93	263,264	-0.01(-0.12%)
Aug 14, 2003	11.86	12.01	11.77	11.95	884,245	+0.13(+1.14%)
Aug 13, 2003	11.66	11.92	11.58	11.81	906,966	+0.11(+0.97%)
Aug 12, 2003	11.33	11.71	11.31	11.70	632,059	+0.40(+3.52%)
Aug 11, 2003	11.41	11.52	11.30	11.30	940,015	-0.17(-1.45%)
Aug 08, 2003	11.41	11.54	11.37	11.47	669,239	+0.06(+0.50%)
Aug 07, 2003	11.40	11.49	11.24	11.41	953,159	+0.08(+0.69%)
Aug 06, 2003	11.68	11.68	11.28	11.33	1,667,278	-0.44(-3.71%)
Aug 05, 2003	11.92	11.96	11.72	11.77	613,281	-0.09(-0.78%)
Aug 04, 2003	11.87	11.96	11.65	11.86	701,725	-0.01(-0.12%)