Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.11	20.26	19.52	19.59	2,983,664	-0.49(-2.43%)
Jun 28, 2007	19.95	20.34	19.82	20.07	1,873,876	+0.10(+0.48%)
Jun 27, 2007	19.86	20.03	19.83	19.98	1,918,490	+0.06(+0.28%)
Jun 26, 2007	19.92	20.04	19.86	19.92	2,049,194	+0.09(+0.44%)
Jun 25, 2007	19.72	20.00	19.61	19.83	2,496,908	+0.02(+0.08%)
Jun 22, 2007	19.97	19.99	19.70	19.82	4,398,680	-0.03(-0.16%)
Jun 21, 2007	20.10	20.29	19.66	19.85	8,377,187	-1.52(-7.10%)
Jun 20, 2007	21.63	21.65	21.34	21.37	1,040,451	-0.24(-1.11%)
Jun 19, 2007	21.68	21.73	21.43	21.61	1,031,813	-0.07(-0.33%)
Jun 18, 2007	21.41	21.78	21.38	21.68	1,916,654	+0.48(+2.26%)
Jun 15, 2007	21.42	21.49	21.16	21.20	1,657,887	-0.18(-0.86%)
Jun 14, 2007	21.31	21.53	21.24	21.38	867,690	+0.08(+0.37%)
Jun 13, 2007	21.17	21.43	21.10	21.30	1,480,994	+0.26(+1.25%)
Jun 12, 2007	21.18	21.25	20.93	21.04	1,956,465	-0.22(-1.05%)
Jun 11, 2007	21.22	21.30	20.99	21.26	1,028,492	+0.04(+0.19%)
Jun 08, 2007	21.01	21.31	20.66	21.22	1,835,560	+0.18(+0.83%)
Jun 07, 2007	21.65	21.72	21.03	21.05	3,051,805	-0.71(-3.27%)
Jun 06, 2007	22.21	22.21	21.65	21.76	2,179,941	-0.79(-3.51%)
Jun 05, 2007	22.93	22.97	22.46	22.55	864,750	-0.41(-1.77%)
Jun 04, 2007	22.65	23.00	22.51	22.96	1,027,693	+0.28(+1.23%)