Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	12.84	13.05	12.81	12.81	1,146,189	+0.01(+0.08%)
Jun 27, 2003	12.67	13.08	12.64	12.80	1,225,063	+0.11(+0.87%)
Jun 26, 2003	12.54	12.75	12.44	12.69	774,195	+0.17(+1.34%)
Jun 25, 2003	12.33	12.64	12.32	12.52	947,419	+0.19(+1.54%)
Jun 24, 2003	12.43	12.51	12.23	12.33	911,059	-0.14(-1.09%)
Jun 23, 2003	12.35	12.47	12.14	12.47	1,307,106	+0.09(+0.72%)
Jun 20, 2003	12.50	12.53	12.31	12.38	615,328	-0.09(-0.74%)
Jun 19, 2003	12.53	12.85	12.42	12.47	922,992	-0.03(-0.26%)
Jun 18, 2003	12.63	12.63	12.37	12.51	507,739	-0.13(-1.05%)
Jun 17, 2003	12.12	12.74	12.03	12.64	2,328,552	+0.63(+5.24%)
Jun 16, 2003	11.74	12.05	11.74	12.01	635,839	+0.26(+2.19%)
Jun 13, 2003	11.83	11.87	11.64	11.75	528,250	-0.08(-0.69%)
Jun 12, 2003	11.89	11.98	11.68	11.83	1,065,450	-0.04(-0.30%)
Jun 11, 2003	11.83	11.87	11.46	11.87	1,061,721	+0.03(+0.24%)
Jun 10, 2003	11.70	11.87	11.62	11.84	914,228	+0.12(+1.01%)
Jun 09, 2003	11.77	11.73	11.56	11.72	1,087,488	-0.04(-0.36%)
Jun 06, 2003	12.07	12.14	11.68	11.77	1,103,302	-0.16(-1.38%)
Jun 05, 2003	11.80	12.21	11.67	11.93	1,305,428	+0.04(+0.33%)
Jun 04, 2003	11.87	11.98	11.69	11.89	1,561,256	+0.11(+0.91%)
Jun 03, 2003	12.04	12.06	11.54	11.78	1,783,147	-0.25(-2.11%)