Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	11.74	11.91	11.59	11.78	1,294,288	+0.09(+0.80%)
Jul 30, 2003	11.70	11.71	11.54	11.69	1,067,168	+0.17(+1.49%)
Jul 29, 2003	11.53	11.62	11.32	11.52	1,479,826	-0.00(-0.03%)
Jul 28, 2003	11.38	11.61	11.29	11.52	1,050,199	+0.16(+1.38%)
Jul 25, 2003	11.55	11.71	11.30	11.36	1,358,993	-0.19(-1.64%)
Jul 24, 2003	11.94	11.96	11.48	11.55	1,353,586	-0.34(-2.89%)
Jul 23, 2003	11.93	12.06	11.54	11.89	2,018,724	+0.13(+1.12%)
Jul 22, 2003	11.57	11.94	11.44	11.76	1,151,452	+0.14(+1.17%)
Jul 21, 2003	11.80	11.87	11.46	11.63	1,073,508	-0.16(-1.40%)
Jul 18, 2003	11.75	11.90	11.71	11.79	594,280	+0.09(+0.76%)
Jul 17, 2003	11.98	12.09	11.70	11.70	1,085,069	-0.31(-2.59%)
Jul 16, 2003	12.16	12.17	11.99	12.01	469,531	-0.13(-1.03%)
Jul 15, 2003	12.49	12.65	12.08	12.14	722,571	-0.32(-2.58%)
Jul 14, 2003	12.39	12.55	12.35	12.46	765,832	+0.21(+1.75%)
Jul 11, 2003	12.11	12.44	12.08	12.24	551,764	+0.04(+0.29%)
Jul 10, 2003	12.21	12.37	12.11	12.21	1,055,793	-0.09(-0.73%)
Jul 09, 2003	12.19	12.35	12.19	12.30	901,582	+0.11(+0.88%)
Jul 08, 2003	12.28	12.33	12.11	12.19	1,419,037	-0.06(-0.47%)
Jul 07, 2003	12.36	12.42	12.18	12.25	932,350	-0.04(-0.29%)
Jul 03, 2003	12.22	12.34	12.17	12.28	388,790	-0.04(-0.32%)
Jul 02, 2003	12.16	12.36	12.12	12.32	2,123,521	+0.17(+1.38%)