Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.84	13.00	12.60	12.99	1,055,754	+0.20(+1.57%)
Jul 30, 2002	13.03	13.03	12.64	12.79	1,207,119	-0.20(-1.54%)
Jul 29, 2002	12.33	13.09	12.32	12.99	1,338,552	+0.65(+5.31%)
Jul 26, 2002	12.01	12.34	11.98	12.33	904,905	+0.35(+2.89%)
Jul 25, 2002	12.32	12.80	11.64	11.98	2,259,001	-0.27(-2.19%)
Jul 24, 2002	10.95	12.33	10.94	12.25	1,703,671	+1.12(+10.02%)
Jul 23, 2002	10.57	11.23	10.54	11.14	1,306,713	+0.51(+4.81%)
Jul 22, 2002	10.97	11.07	10.37	10.63	1,713,596	-0.40(-3.66%)
Jul 19, 2002	11.53	11.58	10.84	11.03	2,160,362	-0.50(-4.34%)
Jul 17, 2002	11.33	11.71	11.32	11.53	949,470	+0.10(+0.88%)
Jul 12, 2002	11.38	11.57	11.32	11.43	1,008,206	+0.01(+0.09%)
Jul 11, 2002	11.51	11.76	11.26	11.42	724,409	-0.17(-1.48%)
Jul 10, 2002	11.73	11.96	11.56	11.59	558,457	-0.13(-1.13%)
Jul 09, 2002	12.16	12.33	11.77	11.72	749,954	-0.43(-3.56%)
Jul 08, 2002	12.30	12.33	12.13	12.16	637,331	-0.14(-1.16%)
Jul 05, 2002	11.67	12.30	11.67	12.30	445,460	+0.70(+6.04%)
Jul 04, 2002	11.84	12.11	11.44	11.60	1,194,483	+0.00(+0.00%)
Jul 03, 2002	11.84	12.11	11.44	11.60	1,193,177	-0.32(-2.70%)
Jul 02, 2002	12.35	12.46	11.90	11.92	864,443	-0.50(-4.03%)
Jul 01, 2002	12.62	12.83	12.36	12.42	845,051	-0.26(-2.09%)
Jun 28, 2002	13.09	13.25	12.55	12.69	2,360,064	-0.36(-2.79%)
Jun 27, 2002	12.94	13.09	12.59	13.05	893,531	+0.10(+0.80%)
Jun 26, 2002	12.33	12.98	12.29	12.95	1,165,767	+0.36(+2.84%)
Jun 25, 2002	12.94	13.15	12.42	12.59	1,315,497	-0.70(-5.25%)
Jun 21, 2002	13.43	13.43	13.23	13.29	1,478,839	+0.04(+0.30%)
Jun 20, 2002	13.46	13.50	13.20	13.25	973,337	-0.21(-1.54%)
Jun 19, 2002	13.53	13.65	13.39	13.45	881,411	-0.07(-0.53%)
Jun 18, 2002	13.47	13.77	13.33	13.53	1,010,443	+0.06(+0.43%)
Jun 17, 2002	13.14	13.52	13.09	13.47	757,599	+0.33(+2.50%)
Jun 14, 2002	13.16	13.23	12.86	13.14	666,605	-0.31(-2.34%)
Jun 12, 2002	13.51	13.69	13.25	13.45	882,157	-0.08(-0.61%)
Jun 11, 2002	13.87	14.11	13.54	13.54	658,028	-0.31(-2.27%)
Jun 10, 2002	13.94	14.05	13.83	13.85	409,286	+0.00(+0.00%)
Jun 07, 2002	13.24	14.00	13.23	13.85	854,374	+0.31(+2.27%)
Jun 06, 2002	13.76	13.80	13.51	13.54	425,508	-0.22(-1.61%)
Jun 05, 2002	13.44	13.80	13.44	13.77	443,595	+0.12(+0.86%)
May 31, 2002	13.59	13.80	13.49	13.65	806,266	-0.30(-2.15%)
May 28, 2002	14.25	14.32	13.84	13.95	705,203	-0.27(-1.91%)
May 27, 2002	14.30	14.48	14.22	14.22	325,937	+0.00(+0.00%)
May 24, 2002	14.30	14.48	14.22	14.22	322,767	-0.14(-0.95%)
May 23, 2002	14.21	14.38	14.21	14.36	319,224	+0.15(+1.08%)
May 22, 2002	14.34	14.38	13.99	14.20	632,669	-0.10(-0.70%)
May 21, 2002	14.30	14.38	14.23	14.30	696,812	+0.01(+0.10%)
May 20, 2002	14.48	14.52	14.25	14.29	787,620	-0.28(-1.91%)
May 17, 2002	14.76	14.89	14.38	14.57	889,988	-0.15(-1.00%)
May 16, 2002	14.91	14.95	14.57	14.71	608,242	-0.20(-1.32%)
May 15, 2002	14.96	15.03	14.77	14.91	613,463	-0.04(-0.24%)
May 14, 2002	14.93	15.03	14.83	14.94	775,500	+0.04(+0.29%)
May 13, 2002	14.78	15.06	14.75	14.90	750,514	+0.18(+1.21%)
May 10, 2002	14.74	14.87	14.62	14.72	366,213	+0.05(+0.36%)
May 09, 2002	14.84	14.92	14.63	14.67	615,701	-0.17(-1.15%)
May 08, 2002	15.07	15.11	14.37	14.84	895,209	-0.06(-0.38%)
May 07, 2002	15.26	15.37	14.85	14.90	1,111,879	-0.26(-1.72%)
May 06, 2002	15.25	15.57	15.13	15.16	1,055,941	-0.01(-0.07%)
May 03, 2002	15.23	15.37	15.17	15.17	976,507	+0.01(+0.07%)
May 02, 2002	14.94	15.20	14.83	15.16	1,062,653	+0.35(+2.37%)