Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	13.49	13.70	13.39	13.55	811,980	-0.30(-2.15%)
May 28, 2002	14.15	14.22	13.74	13.85	710,201	-0.27(-1.91%)
May 27, 2002	14.20	14.38	14.12	14.12	328,247	+0.00(+0.00%)
May 24, 2002	14.20	14.38	14.12	14.12	325,055	-0.13(-0.95%)
May 23, 2002	14.11	14.28	14.11	14.25	321,487	+0.15(+1.08%)
May 22, 2002	14.24	14.28	13.89	14.10	637,153	-0.10(-0.70%)
May 21, 2002	14.20	14.28	14.13	14.20	701,751	+0.01(+0.10%)
May 20, 2002	14.38	14.41	14.15	14.19	793,202	-0.28(-1.91%)
May 17, 2002	14.66	14.79	14.28	14.46	896,295	-0.15(-1.00%)
May 16, 2002	14.81	14.84	14.47	14.61	612,553	-0.20(-1.32%)
May 15, 2002	14.86	14.93	14.66	14.80	617,811	-0.04(-0.24%)
May 14, 2002	14.82	14.93	14.73	14.84	780,996	+0.04(+0.29%)
May 13, 2002	14.68	14.95	14.64	14.80	755,833	+0.18(+1.21%)
May 10, 2002	14.64	14.77	14.52	14.62	368,808	+0.05(+0.36%)
May 09, 2002	14.74	14.81	14.52	14.57	620,064	-0.17(-1.15%)
May 08, 2002	14.96	15.00	14.27	14.74	901,553	-0.06(-0.38%)
May 07, 2002	15.15	15.26	14.74	14.79	1,119,759	-0.26(-1.72%)
May 06, 2002	15.14	15.46	15.02	15.05	1,063,424	-0.01(-0.07%)
May 03, 2002	15.12	15.27	15.06	15.06	983,428	+0.01(+0.07%)
May 02, 2002	14.83	15.09	14.73	15.05	1,070,184	+0.35(+2.37%)
May 01, 2002	14.73	14.89	14.58	14.70	1,022,487	-0.07(-0.50%)
Apr 30, 2002	14.54	14.84	14.52	14.78	1,015,163	+0.15(+0.99%)
Apr 29, 2002	14.48	14.87	14.46	14.63	770,668	+0.18(+1.23%)
Apr 26, 2002	15.06	15.26	14.38	14.46	1,694,380	-0.40(-2.68%)
Apr 25, 2002	14.39	14.94	14.15	14.85	2,827,848	+0.47(+3.23%)
Apr 24, 2002	14.22	14.49	14.09	14.39	8,478,851	+0.21(+1.45%)
Apr 23, 2002	14.34	14.36	13.54	14.18	5,287,639	-0.06(-0.45%)
Apr 22, 2002	14.29	14.68	14.22	14.25	941,927	-0.01(-0.05%)
Apr 19, 2002	14.47	14.52	14.11	14.25	802,967	-0.16(-1.11%)
Apr 18, 2002	14.05	14.47	14.01	14.41	853,105	+0.43(+3.10%)
Apr 17, 2002	14.34	14.47	13.92	13.98	602,225	-0.28(-1.99%)
Apr 16, 2002	14.13	14.55	14.11	14.26	740,246	+0.14(+0.98%)
Apr 15, 2002	14.33	14.48	14.11	14.13	496,314	-0.07(-0.47%)
Apr 12, 2002	14.20	14.43	14.07	14.19	951,880	+0.02(+0.12%)
Apr 11, 2002	14.17	14.42	14.12	14.18	1,764,424	+0.03(+0.20%)
Apr 10, 2002	13.93	14.26	13.90	14.15	1,246,702	+0.28(+2.05%)
Apr 09, 2002	13.63	14.02	13.47	13.86	1,764,048	+0.34(+2.49%)
Apr 08, 2002	12.96	13.59	12.81	13.53	873,574	+0.48(+3.70%)
Apr 05, 2002	12.81	13.07	12.77	13.04	421,200	+0.27(+2.11%)
Apr 04, 2002	12.51	12.83	12.48	12.77	508,708	+0.16(+1.24%)
Apr 03, 2002	12.92	12.99	12.30	12.62	603,164	-0.30(-2.31%)
Apr 02, 2002	12.96	12.97	12.82	12.92	450,495	+0.03(+0.22%)
Apr 01, 2002	13.13	13.14	12.87	12.89	576,123	-0.21(-1.63%)
Mar 29, 2002	13.01	13.27	13.01	13.10	692,361	+0.00(+0.00%)
Mar 28, 2002	13.01	13.27	13.01	13.10	691,986	+0.12(+0.96%)
Mar 27, 2002	12.79	13.04	12.73	12.98	361,485	+0.21(+1.64%)
Mar 26, 2002	12.73	12.87	12.64	12.77	352,096	+0.05(+0.42%)
Mar 25, 2002	12.80	12.90	12.63	12.71	482,043	-0.12(-0.94%)
Mar 22, 2002	12.89	13.21	12.75	12.83	629,078	-0.05(-0.36%)
Mar 21, 2002	12.81	12.96	12.59	12.88	371,625	+0.09(+0.69%)
Mar 20, 2002	12.80	12.96	12.72	12.79	572,930	-0.03(-0.25%)
Mar 19, 2002	12.64	12.88	12.48	12.82	683,348	+0.24(+1.92%)
Mar 18, 2002	12.50	12.65	12.39	12.58	783,249	+0.15(+1.23%)
Mar 15, 2002	12.04	12.46	12.03	12.43	940,237	+0.27(+2.25%)
Mar 14, 2002	11.82	12.21	11.82	12.16	1,407,821	+0.35(+2.98%)
Mar 13, 2002	11.55	12.01	11.55	11.80	942,866	+0.09(+0.76%)
Mar 12, 2002	11.77	11.95	11.63	11.72	1,169,522	-0.37(-3.03%)
Mar 11, 2002	12.60	12.69	12.06	12.08	954,321	-0.42(-3.32%)
Mar 08, 2002	12.66	12.78	12.44	12.50	405,614	-0.04(-0.34%)
Mar 07, 2002	12.70	12.76	12.32	12.54	780,432	-0.12(-0.93%)
Mar 06, 2002	12.52	12.73	12.34	12.66	480,353	+0.16(+1.25%)
Mar 05, 2002	12.43	12.71	12.35	12.50	1,312,802	+0.09(+0.69%)
Mar 04, 2002	12.18	12.51	12.14	12.41	1,134,219	+0.33(+2.70%)