Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.31	27.73	27.30	27.54	1,041,437	+0.62(+2.30%)
Jun 29, 2005	26.83	27.02	26.73	26.92	629,632	+0.13(+0.47%)
Jun 28, 2005	26.56	26.82	26.37	26.79	355,144	+0.25(+0.93%)
Jun 27, 2005	26.43	26.72	26.32	26.55	498,258	+0.10(+0.39%)
Jun 24, 2005	27.00	27.13	26.37	26.44	826,079	-0.56(-2.08%)
Jun 23, 2005	26.96	27.07	26.76	27.00	981,005	+0.09(+0.32%)
Jun 22, 2005	26.72	27.04	26.64	26.92	811,020	+0.17(+0.62%)
Jun 21, 2005	26.81	27.07	26.66	26.75	437,796	-0.16(-0.59%)
Jun 20, 2005	26.86	27.16	26.59	26.91	773,981	-0.04(-0.15%)
Jun 17, 2005	27.51	27.51	26.78	26.95	1,645,837	-0.86(-3.08%)
Jun 16, 2005	27.73	27.82	27.43	27.81	656,473	+0.13(+0.46%)
Jun 15, 2005	28.07	28.07	27.47	27.68	419,556	-0.21(-0.74%)
Jun 14, 2005	28.07	28.23	27.64	27.89	654,544	-0.16(-0.57%)
Jun 13, 2005	27.98	28.04	27.62	28.04	458,200	+0.14(+0.51%)
Jun 10, 2005	27.45	28.02	27.39	27.90	502,200	+0.33(+1.18%)
Jun 09, 2005	27.15	27.58	27.09	27.58	431,713	+0.54(+1.99%)
Jun 08, 2005	27.32	27.47	27.04	27.04	533,497	-0.14(-0.53%)
Jun 07, 2005	27.45	27.65	27.13	27.18	573,392	-0.27(-0.98%)
Jun 06, 2005	27.34	27.57	27.24	27.45	777,091	-0.02(-0.06%)
Jun 03, 2005	27.69	27.80	27.35	27.46	603,187	-0.26(-0.94%)
Jun 02, 2005	27.80	27.95	27.61	27.73	770,394	-0.17(-0.60%)
Jun 01, 2005	27.92	28.33	27.72	27.89	740,078	-0.10(-0.37%)
May 31, 2005	27.81	28.09	27.65	28.00	610,931	+0.21(+0.77%)
May 27, 2005	27.62	27.79	27.44	27.78	928,087	+0.25(+0.89%)
May 26, 2005	27.39	27.63	27.39	27.54	618,542	+0.10(+0.38%)
May 25, 2005	27.31	27.47	27.16	27.43	888,815	+0.03(+0.12%)
May 24, 2005	27.58	27.59	27.23	27.40	1,009,378	-0.12(-0.43%)
May 23, 2005	26.96	27.77	26.96	27.52	903,811	+0.49(+1.82%)
May 20, 2005	27.04	27.15	26.80	27.03	706,548	-0.13(-0.47%)
May 19, 2005	26.88	27.31	26.88	27.16	1,430,161	+0.80(+3.04%)
May 18, 2005	25.51	26.54	25.05	26.35	1,079,882	+0.99(+3.91%)
May 17, 2005	25.49	25.57	25.06	25.36	690,091	-0.04(-0.16%)
May 16, 2005	25.37	25.70	25.28	25.40	514,199	+0.02(+0.06%)
May 13, 2005	25.53	25.78	25.18	25.39	676,687	-0.06(-0.22%)
May 12, 2005	25.81	26.01	25.32	25.44	373,389	-0.30(-1.17%)
May 11, 2005	25.44	25.87	25.28	25.74	655,816	+0.25(+0.96%)
May 10, 2005	24.98	25.55	24.91	25.50	693,637	+0.29(+1.16%)
May 09, 2005	25.32	25.36	25.01	25.21	607,698	-0.06(-0.22%)
May 06, 2005	25.52	25.57	25.13	25.26	460,883	-0.11(-0.44%)
May 05, 2005	25.67	25.88	25.21	25.37	865,149	-0.33(-1.30%)
May 04, 2005	25.37	25.85	25.17	25.70	932,135	+0.38(+1.50%)
May 03, 2005	25.41	25.58	25.18	25.32	625,336	-0.02(-0.09%)
May 02, 2005	25.18	25.55	25.16	25.35	1,336,405	+1.01(+4.17%)
Apr 29, 2005	25.28	25.40	23.90	24.33	2,411,631	-0.81(-3.22%)
Apr 28, 2005	25.37	25.55	25.07	25.14	762,205	-0.45(-1.77%)
Apr 27, 2005	25.40	26.40	24.90	25.59	817,792	+0.16(+0.62%)
Apr 26, 2005	25.20	25.85	25.01	25.44	998,688	+0.12(+0.47%)
Apr 25, 2005	25.10	25.35	24.95	25.32	1,447,491	+0.16(+0.63%)
Apr 22, 2005	25.53	25.70	24.91	25.16	1,703,078	-0.50(-1.95%)
Apr 21, 2005	25.89	26.16	25.56	25.66	1,326,178	-0.07(-0.28%)
Apr 20, 2005	26.47	26.47	25.53	25.73	2,076,514	-1.06(-3.97%)
Apr 19, 2005	26.57	26.79	26.43	26.79	741,809	+0.27(+1.02%)
Apr 18, 2005	26.41	26.66	26.25	26.52	1,076,303	+0.04(+0.15%)
Apr 15, 2005	26.66	26.93	26.39	26.48	994,254	-0.29(-1.10%)
Apr 14, 2005	26.92	26.96	26.60	26.77	544,746	-0.03(-0.12%)
Apr 13, 2005	26.97	27.23	26.72	26.81	544,221	-0.11(-0.41%)
Apr 12, 2005	26.98	27.00	26.44	26.92	1,179,943	-0.03(-0.12%)
Apr 11, 2005	27.06	27.24	26.80	26.95	751,736	-0.16(-0.58%)
Apr 08, 2005	27.55	27.55	27.01	27.11	556,066	-0.33(-1.21%)
Apr 07, 2005	27.67	27.67	27.33	27.44	1,190,945	-0.18(-0.66%)
Apr 06, 2005	27.80	27.88	27.61	27.62	1,087,610	-0.09(-0.31%)
Apr 05, 2005	27.63	27.97	27.58	27.71	1,208,601	+0.14(+0.52%)
Apr 04, 2005	27.70	27.91	27.16	27.57	1,393,743	-0.16(-0.57%)