Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.02	28.30	27.85	28.21	606,379	+0.22(+0.77%)
May 27, 2005	27.83	28.00	27.65	27.99	921,170	+0.25(+0.89%)
May 26, 2005	27.60	27.84	27.60	27.74	613,932	+0.10(+0.38%)
May 25, 2005	27.52	27.68	27.36	27.64	882,192	+0.03(+0.12%)
May 24, 2005	27.78	27.80	27.44	27.61	1,001,856	-0.12(-0.43%)
May 23, 2005	27.16	27.97	27.16	27.73	897,076	+0.50(+1.82%)
May 20, 2005	27.25	27.35	27.00	27.23	701,283	-0.13(-0.47%)
May 19, 2005	27.08	27.52	27.08	27.36	1,419,504	+0.81(+3.04%)
May 18, 2005	25.71	26.74	25.23	26.55	1,071,834	+1.00(+3.91%)
May 17, 2005	25.68	25.76	25.25	25.55	684,949	-0.04(-0.16%)
May 16, 2005	25.56	25.89	25.47	25.59	510,367	+0.02(+0.06%)
May 13, 2005	25.72	25.98	25.37	25.58	671,644	-0.06(-0.22%)
May 12, 2005	26.00	26.21	25.51	25.63	370,606	-0.30(-1.17%)
May 11, 2005	25.63	26.07	25.47	25.94	650,928	+0.25(+0.96%)
May 10, 2005	25.16	25.74	25.10	25.69	688,468	+0.30(+1.16%)
May 09, 2005	25.51	25.55	25.20	25.39	603,169	-0.06(-0.22%)
May 06, 2005	25.71	25.76	25.31	25.45	457,448	-0.11(-0.44%)
May 05, 2005	25.87	26.07	25.39	25.56	858,702	-0.34(-1.30%)
May 04, 2005	25.56	26.04	25.36	25.90	925,189	+0.38(+1.50%)
May 03, 2005	25.60	25.77	25.37	25.51	620,676	-0.02(-0.09%)
May 02, 2005	25.37	25.75	25.35	25.54	1,326,446	+1.02(+4.17%)
Apr 29, 2005	25.47	25.59	24.08	24.52	2,393,659	-0.81(-3.22%)
Apr 28, 2005	25.56	25.75	25.26	25.33	756,524	-0.46(-1.77%)
Apr 27, 2005	25.59	26.60	25.08	25.79	811,697	+0.16(+0.62%)
Apr 26, 2005	25.39	26.04	25.20	25.63	991,245	+0.12(+0.47%)
Apr 25, 2005	25.29	25.54	25.14	25.51	1,436,704	+0.16(+0.63%)
Apr 22, 2005	25.72	25.89	25.10	25.35	1,690,387	-0.50(-1.95%)
Apr 21, 2005	26.09	26.35	25.75	25.85	1,316,295	-0.07(-0.28%)
Apr 20, 2005	26.66	26.66	25.72	25.92	2,061,040	-1.07(-3.97%)
Apr 19, 2005	26.77	26.99	26.62	26.99	736,281	+0.27(+1.02%)
Apr 18, 2005	26.61	26.86	26.45	26.72	1,068,282	+0.04(+0.15%)
Apr 15, 2005	26.86	27.13	26.58	26.68	986,845	-0.30(-1.10%)
Apr 14, 2005	27.12	27.16	26.80	26.98	540,687	-0.03(-0.12%)
Apr 13, 2005	27.18	27.43	26.92	27.01	540,166	-0.11(-0.41%)
Apr 12, 2005	27.18	27.20	26.64	27.12	1,171,150	-0.03(-0.12%)
Apr 11, 2005	27.26	27.45	27.00	27.15	746,134	-0.16(-0.59%)
Apr 08, 2005	27.76	27.76	27.22	27.31	551,922	-0.34(-1.21%)
Apr 07, 2005	27.88	27.88	27.54	27.65	1,182,070	-0.18(-0.66%)
Apr 06, 2005	28.01	28.09	27.81	27.83	1,079,505	-0.09(-0.31%)
Apr 05, 2005	27.84	28.18	27.78	27.92	1,199,595	+0.14(+0.52%)
Apr 04, 2005	27.91	28.12	27.36	27.77	1,383,356	-0.16(-0.57%)
Apr 01, 2005	28.52	28.60	27.76	27.93	683,962	-0.38(-1.35%)
Mar 31, 2005	29.07	29.07	28.21	28.32	1,077,011	-0.64(-2.21%)
Mar 30, 2005	29.02	29.40	28.60	28.96	971,176	-0.24(-0.82%)
Mar 29, 2005	28.91	29.84	28.76	29.20	1,844,780	+0.43(+1.50%)
Mar 28, 2005	28.29	28.95	28.20	28.77	1,215,428	+0.66(+2.33%)
Mar 24, 2005	27.36	28.48	27.36	28.11	1,240,784	+0.77(+2.83%)
Mar 23, 2005	27.26	27.44	26.78	27.34	1,326,415	-0.06(-0.23%)
Mar 22, 2005	27.15	27.61	27.15	27.40	430,605	+0.20(+0.73%)
Mar 21, 2005	27.24	27.25	27.11	27.20	464,438	+0.03(+0.12%)
Mar 18, 2005	27.04	27.26	26.78	27.17	525,323	+0.30(+1.13%)
Mar 17, 2005	27.01	27.07	26.76	26.86	372,847	-0.17(-0.62%)
Mar 16, 2005	26.90	27.21	26.90	27.03	431,697	-0.01(-0.03%)
Mar 15, 2005	27.34	27.42	26.91	27.04	738,098	-0.30(-1.11%)
Mar 14, 2005	27.36	27.71	27.18	27.34	565,745	-0.02(-0.06%)
Mar 11, 2005	27.32	27.67	27.22	27.36	417,186	-0.07(-0.26%)
Mar 10, 2005	27.62	27.62	27.11	27.43	530,983	-0.15(-0.55%)
Mar 09, 2005	27.84	27.85	27.43	27.58	762,637	-0.34(-1.23%)
Mar 08, 2005	27.78	27.97	27.52	27.93	1,659,647	+0.13(+0.46%)
Mar 07, 2005	27.27	27.81	27.03	27.80	854,384	+0.61(+2.23%)
Mar 04, 2005	26.46	27.47	26.17	27.19	2,248,700	-0.18(-0.67%)
Mar 03, 2005	27.50	27.68	26.97	27.38	687,177	-0.15(-0.55%)
Mar 02, 2005	27.30	27.66	27.17	27.53	470,648	+0.02(+0.09%)