Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	14.02	14.06	13.69	14.02	1,816,133	+0.07(+0.48%)
Jun 29, 2004	14.17	14.19	13.94	13.95	1,188,243	-0.20(-1.39%)
Jun 28, 2004	14.47	14.48	14.10	14.15	719,264	-0.30(-2.07%)
Jun 25, 2004	14.47	14.49	14.36	14.45	836,556	-0.01(-0.10%)
Jun 24, 2004	14.37	14.47	14.34	14.47	852,825	+0.00(+0.02%)
Jun 23, 2004	14.32	14.65	14.31	14.46	1,511,363	+0.11(+0.79%)
Jun 22, 2004	14.45	14.51	14.32	14.35	759,181	-0.10(-0.66%)
Jun 21, 2004	14.46	14.54	14.40	14.44	624,674	-0.08(-0.58%)
Jun 18, 2004	14.51	14.60	14.45	14.53	561,109	-0.01(-0.07%)
Jun 17, 2004	14.44	14.54	14.27	14.54	722,480	-0.03(-0.19%)
Jun 16, 2004	14.57	14.64	14.40	14.57	564,893	+0.13(+0.88%)
Jun 15, 2004	14.41	14.57	14.27	14.44	658,159	+0.20(+1.44%)
Jun 14, 2004	14.37	14.59	14.24	14.24	611,809	-0.24(-1.63%)
Jun 10, 2004	14.65	14.66	14.47	14.47	600,837	-0.09(-0.61%)
Jun 09, 2004	14.28	14.65	14.18	14.56	1,651,546	+0.28(+1.95%)
Jun 08, 2004	14.27	14.50	14.22	14.28	807,800	-0.05(-0.32%)
Jun 07, 2004	14.02	14.33	13.95	14.33	1,014,764	+0.42(+3.04%)
Jun 04, 2004	14.07	14.16	13.85	13.91	1,060,546	-0.13(-0.90%)
Jun 03, 2004	13.51	14.13	13.48	14.03	2,357,000	+0.38(+2.75%)
Jun 02, 2004	13.92	13.94	13.65	13.66	695,806	-0.18(-1.29%)
Jun 01, 2004	13.64	13.95	13.62	13.84	1,026,304	+0.08(+0.62%)
May 28, 2004	13.66	13.91	13.60	13.75	1,599,332	+0.12(+0.90%)
May 27, 2004	13.86	13.91	13.53	13.63	1,382,720	-0.15(-1.10%)
May 26, 2004	13.67	14.07	13.60	13.78	1,158,352	+0.12(+0.85%)
May 25, 2004	13.58	13.67	13.31	13.66	1,343,181	+0.10(+0.75%)
May 24, 2004	13.54	13.70	13.54	13.56	765,235	+0.07(+0.52%)
May 21, 2004	13.33	13.54	13.22	13.49	1,966,721	+0.04(+0.26%)
May 20, 2004	13.96	14.06	13.45	13.45	1,921,317	-0.49(-3.49%)
May 19, 2004	14.19	14.29	13.92	13.94	1,074,356	-0.24(-1.71%)
May 18, 2004	14.06	14.19	13.92	14.18	1,306,102	+0.22(+1.59%)
May 17, 2004	14.13	14.17	13.79	13.96	1,258,050	-0.24(-1.69%)
May 14, 2004	14.18	14.44	14.11	14.20	1,819,349	+0.07(+0.52%)
May 13, 2004	14.71	14.71	14.02	14.13	4,120,541	-0.81(-5.45%)
May 12, 2004	15.19	15.19	14.69	14.94	1,549,767	-0.26(-1.74%)
May 11, 2004	14.92	15.26	14.73	15.21	1,394,828	+0.33(+2.25%)
May 10, 2004	14.74	14.96	14.40	14.87	1,720,407	+0.14(+0.93%)
May 07, 2004	15.16	15.24	14.68	14.73	1,550,145	-0.58(-3.77%)
May 06, 2004	15.44	15.45	15.10	15.31	1,255,969	-0.14(-0.93%)
May 05, 2004	15.07	15.52	15.07	15.46	968,036	+0.38(+2.55%)
May 04, 2004	15.16	15.19	14.96	15.07	787,180	-0.00(-0.02%)
May 03, 2004	14.97	15.21	14.88	15.08	790,963	+0.17(+1.11%)
Apr 30, 2004	14.99	15.09	14.82	14.91	1,010,224	-0.10(-0.63%)
Apr 29, 2004	15.06	15.18	14.98	15.01	959,334	-0.10(-0.68%)
Apr 28, 2004	15.14	15.25	15.03	15.11	1,321,047	-0.05(-0.30%)
Apr 27, 2004	15.20	15.32	15.15	15.15	1,262,023	-0.02(-0.16%)
Apr 26, 2004	15.38	15.38	15.10	15.18	2,069,635	-0.14(-0.90%)
Apr 23, 2004	15.45	15.48	15.25	15.32	961,983	-0.11(-0.73%)
Apr 22, 2004	15.15	15.55	15.12	15.43	2,452,347	+0.33(+2.17%)
Apr 21, 2004	15.47	15.51	14.89	15.10	4,554,332	-0.73(-4.63%)
Apr 20, 2004	16.39	16.46	15.74	15.83	922,255	-0.56(-3.42%)
Apr 19, 2004	16.38	16.60	16.24	16.39	549,191	+0.03(+0.19%)
Apr 16, 2004	16.14	16.57	15.99	16.36	509,274	+0.30(+1.86%)
Apr 15, 2004	16.32	16.38	16.00	16.06	976,171	-0.21(-1.32%)
Apr 14, 2004	16.25	16.31	16.08	16.28	990,360	-0.16(-0.96%)
Apr 13, 2004	16.84	16.84	16.39	16.44	586,838	-0.35(-2.08%)
Apr 12, 2004	16.60	16.85	16.60	16.78	322,742	+0.17(+1.00%)
Apr 08, 2004	16.96	17.05	16.54	16.62	434,736	-0.28(-1.67%)
Apr 07, 2004	16.82	16.98	16.80	16.90	1,052,033	+0.07(+0.44%)
Apr 06, 2004	16.64	16.89	16.62	16.83	1,266,753	+0.17(+1.04%)
Apr 05, 2004	16.19	16.70	16.16	16.65	852,258	+0.47(+2.87%)
Apr 02, 2004	16.32	16.38	16.16	16.19	757,478	+0.01(+0.04%)