Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.82	29.08	28.67	28.76	833,645	-0.10(-0.33%)
Jul 28, 2005	28.90	29.16	28.71	28.86	702,498	+0.12(+0.42%)
Jul 27, 2005	28.56	28.91	28.28	28.73	1,194,925	-0.82(-2.78%)
Jul 26, 2005	28.88	29.56	28.86	29.56	625,866	+0.25(+0.85%)
Jul 25, 2005	28.82	29.41	28.72	29.31	641,553	+0.42(+1.45%)
Jul 22, 2005	28.62	29.08	28.45	28.89	601,571	+0.23(+0.81%)
Jul 21, 2005	28.67	28.86	28.39	28.65	770,033	+0.02(+0.06%)
Jul 20, 2005	28.21	28.95	28.02	28.64	1,419,569	-0.31(-1.06%)
Jul 19, 2005	29.01	29.15	28.69	28.94	852,929	-0.06(-0.22%)
Jul 18, 2005	29.05	29.16	28.89	29.01	838,112	-0.03(-0.11%)
Jul 15, 2005	28.47	29.11	28.31	29.04	722,348	+0.68(+2.38%)
Jul 14, 2005	28.24	28.46	28.11	28.36	1,217,966	+0.18(+0.66%)
Jul 13, 2005	28.08	28.25	27.79	28.18	857,228	+0.26(+0.92%)
Jul 12, 2005	27.42	27.95	27.42	27.92	704,173	+0.56(+2.03%)
Jul 11, 2005	27.19	27.62	27.19	27.37	313,565	+0.18(+0.65%)
Jul 08, 2005	27.01	27.27	26.89	27.19	366,109	+0.20(+0.75%)
Jul 07, 2005	26.84	27.05	26.66	26.99	444,007	-0.13(-0.47%)
Jul 06, 2005	27.58	27.66	26.88	27.12	623,283	-0.64(-2.29%)
Jul 05, 2005	27.77	27.95	27.64	27.75	467,028	-0.07(-0.26%)
Jul 01, 2005	28.03	28.12	27.48	27.83	436,945	-0.11(-0.40%)
Jun 30, 2005	27.71	28.13	27.70	27.94	1,026,440	+0.63(+2.30%)
Jun 29, 2005	27.22	27.42	27.12	27.31	620,565	+0.13(+0.47%)
Jun 28, 2005	26.95	27.21	26.76	27.18	350,029	+0.25(+0.93%)
Jun 27, 2005	26.82	27.11	26.70	26.93	491,083	+0.10(+0.39%)
Jun 24, 2005	27.40	27.53	26.76	26.83	814,184	-0.57(-2.08%)
Jun 23, 2005	27.35	27.46	27.15	27.40	966,878	+0.09(+0.32%)
Jun 22, 2005	27.11	27.43	27.03	27.31	799,341	+0.17(+0.62%)
Jun 21, 2005	27.21	27.46	27.05	27.14	431,491	-0.16(-0.59%)
Jun 20, 2005	27.25	27.55	26.98	27.30	762,835	-0.04(-0.15%)
Jun 17, 2005	27.91	27.91	27.17	27.34	1,622,136	-0.87(-3.08%)
Jun 16, 2005	28.13	28.23	27.83	28.21	647,019	+0.13(+0.46%)
Jun 15, 2005	28.48	28.48	27.87	28.08	413,514	-0.21(-0.74%)
Jun 14, 2005	28.48	28.64	28.05	28.29	645,119	-0.16(-0.57%)
Jun 13, 2005	28.39	28.45	28.03	28.45	451,602	+0.14(+0.51%)
Jun 10, 2005	27.85	28.43	27.79	28.31	494,969	+0.33(+1.18%)
Jun 09, 2005	27.54	27.98	27.49	27.98	425,496	+0.55(+1.99%)
Jun 08, 2005	27.72	27.87	27.43	27.43	525,815	-0.14(-0.53%)
Jun 07, 2005	27.85	28.05	27.53	27.58	565,135	-0.27(-0.98%)
Jun 06, 2005	27.74	27.97	27.64	27.85	765,901	-0.02(-0.06%)
Jun 03, 2005	28.10	28.20	27.75	27.87	594,501	-0.27(-0.94%)
Jun 02, 2005	28.20	28.36	28.01	28.13	759,300	-0.17(-0.60%)
Jun 01, 2005	28.33	28.74	28.13	28.30	729,421	-0.10(-0.37%)
May 31, 2005	28.22	28.50	28.05	28.41	602,134	+0.22(+0.77%)
May 27, 2005	28.03	28.20	27.84	28.19	914,722	+0.25(+0.89%)
May 26, 2005	27.79	28.04	27.79	27.94	609,635	+0.10(+0.38%)
May 25, 2005	27.71	27.87	27.55	27.83	876,016	+0.03(+0.12%)
May 24, 2005	27.98	27.99	27.63	27.80	994,843	-0.12(-0.43%)
May 23, 2005	27.35	28.17	27.35	27.92	890,796	+0.50(+1.82%)
May 20, 2005	27.44	27.54	27.19	27.42	696,374	-0.13(-0.47%)
May 19, 2005	27.27	27.71	27.27	27.55	1,409,567	+0.81(+3.04%)
May 18, 2005	25.89	26.92	25.41	26.74	1,064,331	+1.01(+3.91%)
May 17, 2005	25.86	25.94	25.43	25.73	680,154	-0.04(-0.16%)
May 16, 2005	25.74	26.07	25.65	25.77	506,794	+0.02(+0.06%)
May 13, 2005	25.90	26.16	25.55	25.76	666,942	-0.06(-0.22%)
May 12, 2005	26.18	26.39	25.69	25.81	368,012	-0.31(-1.17%)
May 11, 2005	25.81	26.25	25.65	26.12	646,372	+0.25(+0.96%)
May 10, 2005	25.34	25.92	25.28	25.87	683,648	+0.30(+1.16%)
May 09, 2005	25.69	25.73	25.38	25.57	598,947	-0.06(-0.22%)
May 06, 2005	25.90	25.94	25.49	25.63	454,246	-0.11(-0.44%)
May 05, 2005	26.05	26.26	25.57	25.74	852,691	-0.34(-1.30%)
May 04, 2005	25.74	26.23	25.54	26.08	918,712	+0.39(+1.50%)
May 03, 2005	25.78	25.95	25.55	25.69	616,331	-0.02(-0.09%)