Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.97	14.99	14.77	14.93	1,027,412	-0.04(-0.29%)
Jul 29, 2004	14.99	15.04	14.84	14.98	543,167	+0.01(+0.05%)
Jul 28, 2004	15.14	15.14	14.82	14.97	726,087	-0.12(-0.81%)
Jul 27, 2004	14.77	15.18	14.71	15.09	1,251,167	+0.39(+2.63%)
Jul 26, 2004	14.72	14.92	14.64	14.71	850,458	-0.01(-0.07%)
Jul 23, 2004	14.86	14.91	14.59	14.72	1,071,790	-0.15(-0.99%)
Jul 22, 2004	14.78	15.00	14.49	14.86	1,057,619	+0.08(+0.51%)
Jul 21, 2004	14.54	15.17	14.54	14.79	4,511,103	+0.28(+1.90%)
Jul 20, 2004	14.29	14.64	14.28	14.51	2,671,271	+0.17(+1.20%)
Jul 19, 2004	14.42	14.63	14.33	14.34	2,507,183	-0.01(-0.05%)
Jul 16, 2004	15.14	15.15	14.34	14.35	2,245,389	-0.70(-4.66%)
Jul 15, 2004	14.29	15.09	14.27	15.05	1,623,907	+0.74(+5.20%)
Jul 14, 2004	14.18	14.71	14.13	14.30	918,331	+0.07(+0.50%)
Jul 13, 2004	14.32	14.39	14.19	14.23	583,443	-0.07(-0.50%)
Jul 12, 2004	14.15	14.33	14.03	14.30	672,013	+0.11(+0.76%)
Jul 09, 2004	13.96	14.21	13.96	14.20	524,707	+0.21(+1.53%)
Jul 08, 2004	13.93	14.09	13.88	13.98	680,777	+0.02(+0.15%)
Jul 07, 2004	13.78	14.21	13.71	13.96	1,459,447	+0.28(+2.01%)
Jul 06, 2004	13.88	13.88	13.50	13.69	1,321,278	-0.18(-1.26%)
Jul 02, 2004	14.02	14.08	13.85	13.86	493,754	-0.17(-1.20%)
Jul 01, 2004	14.18	14.29	14.02	14.03	976,134	-0.20(-1.38%)
Jun 30, 2004	14.23	14.26	13.89	14.23	1,790,046	+0.07(+0.48%)
Jun 29, 2004	14.37	14.39	14.15	14.16	1,171,175	-0.20(-1.39%)
Jun 28, 2004	14.68	14.69	14.30	14.36	708,933	-0.30(-2.07%)
Jun 25, 2004	14.68	14.71	14.57	14.66	824,540	-0.01(-0.10%)
Jun 24, 2004	14.58	14.68	14.54	14.68	840,576	+0.00(+0.02%)
Jun 23, 2004	14.53	14.86	14.52	14.67	1,489,654	+0.11(+0.79%)
Jun 22, 2004	14.66	14.72	14.53	14.56	748,276	-0.10(-0.66%)
Jun 21, 2004	14.67	14.75	14.61	14.66	615,701	-0.09(-0.58%)
Jun 18, 2004	14.72	14.81	14.66	14.74	553,049	-0.01(-0.07%)
Jun 17, 2004	14.65	14.75	14.48	14.75	712,102	-0.03(-0.19%)
Jun 16, 2004	14.78	14.85	14.61	14.78	556,779	+0.13(+0.88%)
Jun 15, 2004	14.62	14.78	14.48	14.65	648,705	+0.21(+1.44%)
Jun 14, 2004	14.58	14.81	14.44	14.44	603,021	-0.24(-1.63%)
Jun 10, 2004	14.86	14.87	14.68	14.68	592,207	-0.09(-0.61%)
Jun 09, 2004	14.49	14.86	14.39	14.77	1,627,823	+0.28(+1.95%)
Jun 08, 2004	14.48	14.71	14.43	14.49	796,197	-0.05(-0.32%)
Jun 07, 2004	14.22	14.54	14.15	14.54	1,000,188	+0.43(+3.04%)
Jun 04, 2004	14.28	14.37	14.05	14.11	1,045,312	-0.13(-0.90%)
Jun 03, 2004	13.71	14.33	13.68	14.24	2,323,144	+0.38(+2.75%)
Jun 02, 2004	14.12	14.15	13.85	13.86	685,811	-0.18(-1.29%)
Jun 01, 2004	13.84	14.15	13.82	14.04	1,011,562	+0.09(+0.62%)
May 28, 2004	13.85	14.11	13.80	13.95	1,576,359	+0.13(+0.90%)
May 27, 2004	14.07	14.12	13.73	13.83	1,362,859	-0.15(-1.10%)
May 26, 2004	13.87	14.28	13.80	13.98	1,141,714	+0.12(+0.85%)
May 25, 2004	13.78	13.87	13.51	13.86	1,323,888	+0.10(+0.75%)
May 24, 2004	13.73	13.90	13.73	13.76	754,243	+0.07(+0.52%)
May 21, 2004	13.52	13.74	13.41	13.69	1,938,471	+0.04(+0.26%)
May 20, 2004	14.16	14.26	13.64	13.65	1,893,720	-0.49(-3.49%)
May 19, 2004	14.40	14.50	14.12	14.14	1,058,924	-0.25(-1.71%)
May 18, 2004	14.26	14.40	14.12	14.39	1,287,341	+0.23(+1.59%)
May 17, 2004	14.34	14.37	13.99	14.17	1,239,980	-0.24(-1.69%)
May 14, 2004	14.38	14.65	14.32	14.41	1,793,216	+0.08(+0.52%)
May 13, 2004	14.92	14.93	14.23	14.33	4,061,354	-0.83(-5.45%)
May 12, 2004	15.41	15.41	14.90	15.16	1,527,506	-0.27(-1.74%)
May 11, 2004	15.14	15.48	14.94	15.43	1,374,793	+0.34(+2.25%)
May 10, 2004	14.95	15.17	14.61	15.09	1,695,696	+0.14(+0.93%)
May 07, 2004	15.38	15.47	14.90	14.95	1,527,879	-0.59(-3.77%)
May 06, 2004	15.66	15.67	15.32	15.53	1,237,929	-0.15(-0.93%)
May 05, 2004	15.29	15.75	15.29	15.68	954,132	+0.39(+2.55%)
May 04, 2004	15.38	15.41	15.17	15.29	775,873	-0.00(-0.02%)