Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	21.41	21.46	21.22	21.29	1,230,028	-0.06(-0.26%)
Mar 29, 2007	21.54	21.65	21.30	21.34	1,619,520	-0.18(-0.85%)
Mar 28, 2007	21.63	21.68	21.39	21.53	1,269,290	-0.12(-0.55%)
Mar 27, 2007	21.59	21.77	21.57	21.65	1,053,904	-0.22(-1.02%)
Mar 26, 2007	21.81	21.91	21.50	21.87	1,367,256	+0.04(+0.18%)
Mar 23, 2007	21.93	21.99	21.72	21.83	1,448,621	-0.10(-0.44%)
Mar 22, 2007	21.58	21.93	21.51	21.93	1,246,225	+0.24(+1.10%)
Mar 21, 2007	21.68	21.70	21.29	21.69	2,252,661	-0.04(-0.18%)
Mar 20, 2007	22.06	22.42	21.50	21.73	3,489,981	-0.41(-1.84%)
Mar 19, 2007	22.07	22.16	21.86	22.13	1,263,054	+0.20(+0.91%)
Mar 16, 2007	22.05	22.13	21.79	21.93	1,250,744	-0.10(-0.47%)
Mar 15, 2007	21.77	22.25	21.77	22.04	1,836,715	+0.20(+0.91%)
Mar 14, 2007	21.73	21.90	21.42	21.84	2,769,700	+0.50(+2.36%)
Mar 13, 2007	21.59	21.61	21.18	21.34	1,594,959	-0.26(-1.18%)
Mar 12, 2007	21.54	21.82	21.44	21.59	1,086,290	+0.07(+0.33%)
Mar 09, 2007	21.57	21.95	21.24	21.52	2,489,839	-0.53(-2.39%)
Mar 08, 2007	21.97	22.22	21.84	22.05	2,035,643	+0.19(+0.88%)
Mar 07, 2007	21.70	21.94	21.42	21.85	2,602,451	+0.58(+2.74%)
Mar 06, 2007	20.91	21.50	20.91	21.27	1,150,674	+0.46(+2.19%)
Mar 05, 2007	21.13	21.26	20.82	20.82	1,066,650	-0.50(-2.32%)
Mar 02, 2007	21.50	21.59	21.30	21.31	1,286,312	-0.27(-1.26%)
Mar 01, 2007	21.59	21.97	21.25	21.58	1,574,056	-0.22(-0.99%)
Feb 28, 2007	21.86	21.98	21.61	21.80	1,271,878	+0.02(+0.07%)
Feb 27, 2007	22.10	22.27	21.71	21.78	1,744,179	-0.71(-3.16%)
Feb 26, 2007	22.62	22.73	22.41	22.49	784,516	-0.01(-0.04%)
Feb 23, 2007	22.35	22.62	22.13	22.50	1,086,704	+0.20(+0.90%)
Feb 22, 2007	22.77	22.80	22.28	22.30	1,378,029	-0.40(-1.76%)
Feb 21, 2007	22.13	23.08	22.03	22.70	3,252,634	+0.50(+2.27%)
Feb 20, 2007	21.67	22.23	21.60	22.20	1,662,360	+0.46(+2.13%)
Feb 16, 2007	21.73	21.76	21.48	21.73	721,703	+0.04(+0.18%)
Feb 15, 2007	21.45	21.77	21.42	21.70	952,059	+0.22(+1.00%)
Feb 14, 2007	21.48	21.67	21.17	21.48	2,031,107	+0.32(+1.51%)
Feb 13, 2007	21.46	21.75	21.13	21.16	3,071,696	+0.17(+0.80%)
Feb 12, 2007	21.13	21.34	20.91	20.99	1,521,972	-0.19(-0.90%)
Feb 09, 2007	21.38	21.57	21.13	21.18	1,270,128	-0.22(-1.04%)
Feb 08, 2007	21.61	21.72	21.19	21.41	3,051,975	-0.08(-0.37%)
Feb 07, 2007	21.46	21.77	21.13	21.49	5,643,826	-0.69(-3.10%)
Feb 06, 2007	22.36	22.37	21.91	22.17	1,413,620	+0.06(+0.25%)
Feb 05, 2007	22.13	22.53	21.93	22.12	1,884,999	+0.02(+0.11%)
Feb 02, 2007	22.17	22.26	21.99	22.09	878,238	-0.05(-0.22%)
Feb 01, 2007	22.09	22.45	21.89	22.14	1,575,787	+0.07(+0.33%)
Jan 31, 2007	21.50	22.11	21.39	22.07	1,470,871	+0.55(+2.56%)
Jan 30, 2007	21.34	21.56	21.25	21.52	1,020,164	+0.18(+0.82%)
Jan 29, 2007	21.18	21.73	21.17	21.34	1,630,273	+0.17(+0.79%)
Jan 26, 2007	21.24	21.41	20.95	21.18	757,465	-0.06(-0.30%)
Jan 25, 2007	21.58	21.62	21.07	21.24	1,316,889	-0.38(-1.77%)
Jan 24, 2007	21.73	21.77	21.38	21.62	1,421,024	-0.09(-0.40%)
Jan 23, 2007	20.95	22.53	20.91	21.71	5,598,798	+0.77(+3.70%)
Jan 22, 2007	21.34	21.34	20.73	20.94	2,071,058	-0.37(-1.73%)
Jan 19, 2007	21.52	21.53	21.20	21.30	1,406,288	-0.27(-1.26%)
Jan 18, 2007	21.44	21.70	21.42	21.58	1,172,691	+0.01(+0.04%)
Jan 17, 2007	21.94	22.02	21.45	21.57	2,260,675	-0.66(-2.98%)
Jan 16, 2007	21.97	22.35	21.97	22.23	1,113,486	+0.13(+0.58%)
Jan 12, 2007	22.01	22.17	21.91	22.10	1,140,303	+0.11(+0.51%)
Jan 11, 2007	21.78	22.05	21.69	21.99	1,685,589	+0.41(+1.89%)
Jan 10, 2007	21.41	21.85	21.31	21.58	2,270,393	+0.02(+0.11%)
Jan 09, 2007	21.15	21.87	20.89	21.56	7,178,270	+1.94(+9.89%)
Jan 08, 2007	19.69	19.87	19.40	19.62	1,740,997	-0.08(-0.41%)
Jan 05, 2007	19.98	20.03	19.64	19.70	1,406,692	-0.35(-1.75%)
Jan 04, 2007	19.88	20.11	19.59	20.05	1,391,461	+0.33(+1.66%)