Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	12.90	13.06	12.37	12.50	2,394,546	-0.36(-2.79%)
Jun 27, 2002	12.76	12.90	12.41	12.86	906,586	+0.10(+0.80%)
Jun 26, 2002	12.16	12.79	12.12	12.76	1,182,800	+0.35(+2.84%)
Jun 25, 2002	12.76	12.96	12.25	12.41	1,334,718	-0.69(-5.25%)
Jun 21, 2002	13.23	13.23	13.04	13.09	1,500,446	+0.04(+0.30%)
Jun 20, 2002	13.27	13.30	13.01	13.06	987,558	-0.20(-1.54%)
Jun 19, 2002	13.33	13.46	13.20	13.26	894,289	-0.07(-0.53%)
Jun 18, 2002	13.27	13.57	13.14	13.33	1,025,207	+0.06(+0.42%)
Jun 17, 2002	12.95	13.33	12.90	13.27	768,668	+0.32(+2.50%)
Jun 14, 2002	12.97	13.04	12.67	12.95	676,345	-0.31(-2.34%)
Jun 12, 2002	13.32	13.49	13.06	13.26	895,046	-0.08(-0.61%)
Jun 11, 2002	13.67	13.91	13.34	13.34	667,642	-0.31(-2.27%)
Jun 10, 2002	13.74	13.85	13.63	13.65	415,266	+0.00(+0.00%)
Jun 07, 2002	13.05	13.80	13.04	13.65	866,857	+0.30(+2.27%)
Jun 06, 2002	13.56	13.60	13.32	13.35	431,725	-0.22(-1.61%)
Jun 05, 2002	13.25	13.60	13.25	13.57	450,077	+0.12(+0.86%)
May 31, 2002	13.39	13.60	13.29	13.45	818,046	-0.30(-2.15%)
May 28, 2002	14.05	14.12	13.64	13.75	715,507	-0.27(-1.91%)
May 27, 2002	14.10	14.28	14.01	14.01	330,699	+0.00(+0.00%)
May 24, 2002	14.10	14.28	14.01	14.01	327,483	-0.13(-0.95%)
May 23, 2002	14.00	14.17	14.00	14.15	323,889	+0.15(+1.08%)
May 22, 2002	14.13	14.18	13.79	14.00	641,913	-0.10(-0.70%)
May 21, 2002	14.10	14.17	14.02	14.10	706,993	+0.01(+0.10%)
May 20, 2002	14.27	14.31	14.04	14.08	799,128	-0.27(-1.91%)
May 17, 2002	14.55	14.68	14.17	14.36	902,992	-0.14(-1.00%)
May 16, 2002	14.70	14.73	14.36	14.50	617,129	-0.19(-1.32%)
May 15, 2002	14.75	14.82	14.55	14.69	622,426	-0.04(-0.24%)
May 14, 2002	14.71	14.82	14.62	14.73	786,830	+0.04(+0.29%)
May 13, 2002	14.57	14.84	14.54	14.69	761,479	+0.18(+1.21%)
May 10, 2002	14.53	14.66	14.41	14.51	371,564	+0.05(+0.36%)
May 09, 2002	14.63	14.71	14.42	14.46	624,697	-0.17(-1.15%)
May 08, 2002	14.85	14.89	14.17	14.63	908,289	-0.06(-0.38%)
May 07, 2002	15.04	15.15	14.63	14.68	1,128,125	-0.26(-1.72%)
May 06, 2002	15.03	15.35	14.91	14.94	1,071,369	-0.01(-0.07%)
May 03, 2002	15.01	15.15	14.95	14.95	990,775	+0.01(+0.07%)
May 02, 2002	14.72	14.98	14.62	14.94	1,078,179	+0.35(+2.37%)
May 01, 2002	14.62	14.78	14.47	14.60	1,030,126	-0.07(-0.50%)
Apr 30, 2002	14.44	14.73	14.42	14.67	1,022,747	+0.14(+0.99%)
Apr 29, 2002	14.38	14.76	14.36	14.53	776,425	+0.18(+1.23%)
Apr 26, 2002	14.94	15.15	14.27	14.35	1,707,039	-0.39(-2.68%)
Apr 25, 2002	14.28	14.82	14.04	14.74	2,848,975	+0.46(+3.23%)
Apr 24, 2002	14.11	14.38	13.99	14.28	8,542,195	+0.20(+1.45%)
Apr 23, 2002	14.23	14.25	13.44	14.08	5,327,142	-0.06(-0.45%)
Apr 22, 2002	14.18	14.57	14.11	14.14	948,964	-0.01(-0.05%)
Apr 19, 2002	14.36	14.41	14.01	14.15	808,965	-0.16(-1.11%)
Apr 18, 2002	13.94	14.36	13.91	14.31	859,478	+0.43(+3.10%)
Apr 17, 2002	14.24	14.36	13.81	13.88	606,724	-0.28(-1.99%)
Apr 16, 2002	14.02	14.44	14.01	14.16	745,777	+0.14(+0.98%)
Apr 15, 2002	14.23	14.38	14.01	14.02	500,022	-0.07(-0.47%)
Apr 12, 2002	14.10	14.32	13.97	14.09	958,991	+0.02(+0.13%)
Apr 11, 2002	14.06	14.31	14.02	14.07	1,777,606	+0.03(+0.20%)
Apr 10, 2002	13.83	14.16	13.80	14.04	1,256,016	+0.28(+2.05%)
Apr 09, 2002	13.53	13.92	13.37	13.76	1,777,227	+0.33(+2.49%)
Apr 08, 2002	12.86	13.49	12.71	13.43	880,100	+0.48(+3.70%)
Apr 05, 2002	12.71	12.97	12.68	12.95	424,347	+0.27(+2.11%)
Apr 04, 2002	12.42	12.74	12.39	12.68	512,509	+0.16(+1.24%)
Apr 03, 2002	12.82	12.89	12.21	12.52	607,670	-0.30(-2.31%)
Apr 02, 2002	12.86	12.87	12.73	12.82	453,860	+0.03(+0.22%)