Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	25.14	25.52	24.94	25.47	1,011,478	+0.35(+1.38%)
Aug 30, 2005	25.94	26.02	25.09	25.12	1,147,401	-0.95(-3.64%)
Aug 29, 2005	25.81	26.10	25.81	26.07	630,969	+0.05(+0.19%)
Aug 26, 2005	26.30	26.34	25.78	26.02	1,028,244	-0.21(-0.80%)
Aug 25, 2005	26.44	26.65	25.89	26.23	1,229,257	-0.21(-0.79%)
Aug 24, 2005	26.95	27.16	26.36	26.44	852,580	-0.83(-3.04%)
Aug 23, 2005	26.92	27.34	26.92	27.27	649,002	+0.21(+0.77%)
Aug 22, 2005	27.15	27.36	26.88	27.06	416,373	-0.02(-0.06%)
Aug 19, 2005	27.43	27.47	26.97	27.08	435,778	-0.21(-0.77%)
Aug 18, 2005	27.35	27.45	26.95	27.29	487,335	-0.08(-0.29%)
Aug 17, 2005	26.79	27.60	26.75	27.37	914,945	+0.54(+2.01%)
Aug 16, 2005	27.75	27.75	26.79	26.83	772,498	-0.88(-3.16%)
Aug 15, 2005	27.28	27.88	27.28	27.70	547,405	+0.31(+1.15%)
Aug 12, 2005	28.10	28.11	27.15	27.39	823,042	-0.76(-2.71%)
Aug 11, 2005	27.42	28.15	27.42	28.15	587,055	+0.71(+2.58%)
Aug 10, 2005	27.75	27.94	27.42	27.45	780,499	-0.34(-1.22%)
Aug 09, 2005	27.62	27.85	27.54	27.78	484,438	+0.25(+0.91%)
Aug 08, 2005	27.63	27.74	27.40	27.54	429,204	-0.01(-0.03%)
Aug 05, 2005	28.09	28.09	27.37	27.54	657,858	-0.53(-1.89%)
Aug 04, 2005	28.16	28.26	27.91	28.07	462,006	-0.15(-0.54%)
Aug 03, 2005	28.96	28.96	28.08	28.23	992,435	-0.65(-2.26%)
Aug 02, 2005	28.74	28.93	28.64	28.88	442,647	+0.25(+0.87%)