Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.08	23.47	23.05	23.22	4,269,753	+0.09(+0.39%)
Apr 29, 2010	23.02	23.24	22.98	23.13	3,444,982	+0.22(+0.96%)
Apr 28, 2010	22.83	22.95	22.65	22.91	3,022,850	+0.17(+0.77%)
Apr 27, 2010	22.95	22.98	22.70	22.73	2,591,171	-0.24(-1.04%)
Apr 26, 2010	22.96	23.10	22.93	22.97	1,813,318	-0.07(-0.31%)
Apr 23, 2010	23.13	23.13	22.89	23.04	2,519,126	-0.12(-0.53%)
Apr 22, 2010	23.20	23.31	22.93	23.17	2,489,227	-0.10(-0.42%)
Apr 21, 2010	23.26	23.37	23.18	23.26	12,638	-0.05(-0.19%)
Apr 20, 2010	23.23	23.32	23.14	23.31	2,348,422	+0.16(+0.70%)
Apr 19, 2010	23.02	23.17	22.93	23.15	2,794,356	+0.03(+0.11%)
Apr 16, 2010	23.18	23.33	23.02	23.12	3,459,303	-0.16(-0.70%)
Apr 15, 2010	23.03	23.37	22.82	23.28	3,880,083	+0.21(+0.93%)
Apr 14, 2010	23.02	23.09	22.94	23.07	3,059,628	+0.06(+0.25%)
Apr 13, 2010	22.98	23.22	22.93	23.01	4,473,709	+0.08(+0.34%)
Apr 12, 2010	22.84	22.98	22.74	22.93	3,549,491	+0.04(+0.17%)
Apr 09, 2010	22.72	22.92	22.72	22.89	4,046,043	+0.15(+0.65%)
Apr 08, 2010	22.87	22.96	22.73	22.74	3,664,822	-0.17(-0.76%)
Apr 07, 2010	22.91	23.01	22.83	22.92	2,387,630	+0.05(+0.20%)
Apr 06, 2010	22.87	22.96	22.86	22.87	1,638,965	-0.06(-0.25%)
Apr 05, 2010	23.02	23.09	22.91	22.93	1,558,981	-0.09(-0.39%)
Apr 01, 2010	22.97	23.02	23.02	23.02	1,803,717	+0.14(+0.59%)
Mar 31, 2010	22.82	23.02	22.74	22.89	2,487,679	-0.00(-0.01%)
Mar 30, 2010	22.91	22.97	22.82	22.89	1,930,280	+0.04(+0.20%)
Mar 29, 2010	22.47	22.89	22.45	22.85	3,252,363	+0.41(+1.83%)
Mar 26, 2010	22.43	22.52	22.34	22.43	2,614,427	+0.03(+0.14%)
Mar 25, 2010	22.72	22.72	22.37	22.40	2,632,576	-0.24(-1.05%)
Mar 24, 2010	22.73	22.83	22.59	22.64	1,878,288	-0.18(-0.79%)
Mar 23, 2010	22.66	22.82	22.60	22.82	1,950,808	+0.12(+0.54%)
Mar 22, 2010	22.57	22.76	22.57	22.70	2,176,234	+0.01(+0.06%)
Mar 19, 2010	22.54	22.68	22.49	22.68	5,854,770	+0.17(+0.77%)
Mar 18, 2010	22.45	22.51	22.32	22.51	2,007,653	-0.06(-0.26%)
Mar 17, 2010	22.52	22.59	22.47	22.57	2,751,728	+0.08(+0.37%)
Mar 16, 2010	22.36	22.51	22.28	22.49	3,178,556	+0.19(+0.86%)
Mar 15, 2010	22.26	22.31	22.25	22.29	2,664,218	+0.13(+0.61%)
Mar 12, 2010	22.06	22.18	21.96	22.16	2,878,709	+0.15(+0.70%)
Mar 11, 2010	21.70	22.03	21.68	22.00	3,863,959	+0.24(+1.09%)
Mar 10, 2010	21.89	21.89	21.70	21.77	3,225,340	-0.12(-0.53%)
Mar 09, 2010	21.86	21.97	21.82	21.88	2,745,114	-0.06(-0.29%)
Mar 08, 2010	22.04	22.10	21.87	21.95	1,762,042	-0.15(-0.67%)
Mar 05, 2010	21.98	22.09	21.91	22.09	2,719,713	+0.15(+0.70%)
Mar 04, 2010	21.87	22.09	21.71	21.94	4,983,370	+0.07(+0.32%)
Mar 03, 2010	21.64	21.99	21.49	21.87	4,168,017	+0.12(+0.56%)
Mar 02, 2010	21.47	21.90	21.44	21.75	3,888,948	+0.32(+1.50%)
Mar 01, 2010	21.46	21.50	21.35	21.43	3,271,375	+0.01(+0.06%)
Feb 26, 2010	21.34	21.50	21.32	21.41	3,905,527	+0.04(+0.18%)
Feb 25, 2010	21.09	21.38	21.03	21.37	4,076,040	+0.10(+0.45%)
Feb 24, 2010	21.30	21.48	21.13	21.28	5,025,727	-0.04(-0.21%)
Feb 23, 2010	21.17	21.43	21.12	21.32	7,002,519	-0.20(-0.93%)
Feb 22, 2010	21.69	21.83	21.34	21.52	4,570,826	-0.28(-1.27%)
Feb 19, 2010	21.75	21.90	21.59	21.80	3,197,954	+0.05(+0.24%)
Feb 18, 2010	21.52	21.80	21.52	21.75	3,715,265	+0.15(+0.68%)
Feb 17, 2010	21.21	21.71	21.15	21.60	4,626,761	+0.02(+0.09%)
Feb 16, 2010	21.28	21.62	21.22	21.58	3,625,355	+0.35(+1.66%)
Feb 12, 2010	21.41	21.23	21.23	21.23	4,570,051	-0.33(-1.55%)
Feb 11, 2010	21.53	21.59	21.23	21.56	2,015,562	+0.15(+0.72%)
Feb 10, 2010	21.37	21.51	21.23	21.41	2,587,359	+0.00(+0.00%)
Feb 09, 2010	21.16	21.60	21.12	21.41	4,395,068	+0.43(+2.05%)
Feb 08, 2010	20.92	21.26	20.87	20.98	3,045,794	+0.12(+0.55%)
Feb 05, 2010	20.77	20.89	20.67	20.86	4,698,872	+0.02(+0.09%)
Feb 04, 2010	21.53	21.61	20.84	20.84	5,339,356	-0.57(-2.64%)
Feb 03, 2010	21.57	21.61	21.38	21.41	2,816,264	-0.22(-1.01%)
Feb 02, 2010	21.48	21.62	21.36	21.62	2,461,108	+0.27(+1.26%)
Feb 01, 2010	21.38	21.50	21.29	21.35	1,850,095	+0.08(+0.39%)
Jan 29, 2010	21.62	21.66	21.23	21.27	3,876,761	-0.26(-1.22%)
Jan 28, 2010	21.31	21.53	21.26	21.53	4,905,825	+0.30(+1.42%)
Jan 27, 2010	21.12	21.31	20.95	21.23	3,651,653	+0.19(+0.89%)
Jan 26, 2010	20.95	21.12	20.80	21.05	2,904,652	-0.01(-0.03%)
Jan 25, 2010	21.26	21.26	20.93	21.05	2,632,938	-0.01(-0.03%)
Jan 22, 2010	20.94	21.22	20.81	21.06	4,262,440	+0.10(+0.49%)
Jan 21, 2010	21.09	21.22	20.82	20.96	3,758,378	-0.16(-0.76%)
Jan 20, 2010	21.11	21.14	20.88	21.12	2,498,857	-0.12(-0.54%)
Jan 19, 2010	21.22	21.35	21.17	21.23	2,892,609	+0.04(+0.18%)
Jan 15, 2010	21.63	21.19	21.19	21.19	5,906,355	-0.42(-1.96%)
Jan 14, 2010	21.70	21.70	21.35	21.62	3,076,205	-0.11(-0.50%)
Jan 13, 2010	21.50	21.78	21.41	21.73	3,868,755	+0.32(+1.50%)
Jan 12, 2010	21.12	21.57	21.05	21.41	4,049,465	+0.25(+1.18%)
Jan 11, 2010	21.09	21.20	20.94	21.16	4,401,431	+0.06(+0.30%)
Jan 08, 2010	21.23	21.28	21.00	21.09	3,429,338	-0.13(-0.64%)
Jan 07, 2010	21.49	21.49	21.18	21.23	5,031,609	-0.33(-1.52%)
Jan 06, 2010	21.74	21.79	21.43	21.55	4,404,272	-0.24(-1.12%)
Jan 05, 2010	21.79	21.95	21.59	21.80	3,886,752	+0.04(+0.18%)
Jan 04, 2010	21.79	21.83	21.66	21.76	2,450,445	+0.04(+0.21%)
Dec 31, 2009	21.93	21.71	21.71	21.71	1,797,356	-0.26(-1.17%)
Dec 30, 2009	21.80	22.04	21.70	21.97	2,128,647	+0.10(+0.47%)
Dec 29, 2009	22.05	22.08	21.77	21.87	2,048,827	-0.15(-0.67%)
Dec 28, 2009	22.10	22.10	21.89	22.02	1,942,184	+0.02(+0.10%)
Dec 24, 2009	21.81	22.00	21.75	21.99	1,637,579	+0.11(+0.50%)
Dec 23, 2009	21.47	21.90	21.43	21.89	4,024,602	+0.36(+1.66%)
Dec 22, 2009	21.38	21.54	21.28	21.53	2,691,883	+0.30(+1.41%)
Dec 21, 2009	21.11	21.34	21.05	21.23	3,063,998	+0.18(+0.88%)
Dec 18, 2009	21.31	21.31	20.64	21.04	10,390,997	-0.18(-0.87%)
Dec 17, 2009	21.87	21.91	21.19	21.23	7,354,409	-0.81(-3.67%)
Dec 16, 2009	22.06	22.17	21.92	22.04	2,022,067	+0.03(+0.14%)
Dec 15, 2009	22.15	22.22	21.97	22.01	4,994,482	-0.19(-0.86%)
Dec 14, 2009	22.24	22.25	22.14	22.20	1,975,978	+0.02(+0.09%)
Dec 11, 2009	22.19	22.30	22.12	22.18	3,352,665	-0.03(-0.11%)
Dec 10, 2009	22.31	22.39	22.11	22.20	2,969,634	-0.13(-0.57%)
Dec 09, 2009	22.31	22.43	22.24	22.33	2,184,688	-0.02(-0.09%)
Dec 08, 2009	22.54	22.55	22.20	22.35	2,512,874	-0.21(-0.93%)
Dec 07, 2009	22.57	22.70	22.49	22.56	2,255,299	-0.04(-0.20%)
Dec 04, 2009	22.59	22.75	22.40	22.61	3,748,424	+0.08(+0.34%)
Dec 03, 2009	22.62	22.73	22.46	22.53	3,142,729	-0.03(-0.14%)
Dec 02, 2009	22.62	22.82	22.54	22.56	3,304,443	-0.10(-0.45%)
Dec 01, 2009	22.39	22.69	22.37	22.66	3,184,965	+0.38(+1.69%)
Nov 30, 2009	22.40	22.43	22.12	22.29	3,589,869	-0.12(-0.54%)
Nov 27, 2009	22.41	22.55	22.13	22.41	1,934,329	-0.14(-0.62%)
Nov 25, 2009	22.61	22.61	22.42	22.55	2,551,655	-0.01(-0.06%)
Nov 24, 2009	22.23	22.70	22.05	22.56	4,911,402	+0.51(+2.31%)
Nov 23, 2009	22.05	22.15	21.59	22.05	7,286,185	+0.31(+1.41%)
Nov 20, 2009	21.71	21.89	21.64	21.75	4,223,063	+0.04(+0.21%)
Nov 19, 2009	21.46	21.73	21.33	21.70	4,529,962	+0.18(+0.83%)
Nov 18, 2009	21.36	21.54	21.22	21.52	3,394,000	+0.12(+0.57%)
Nov 17, 2009	21.39	21.43	21.25	21.40	2,494,598	+0.06(+0.30%)
Nov 16, 2009	21.27	21.39	21.17	21.34	2,537,913	+0.19(+0.90%)
Nov 13, 2009	21.11	21.19	21.04	21.15	2,204,391	+0.04(+0.18%)
Nov 12, 2009	21.07	21.32	21.03	21.11	4,315,103	+0.06(+0.27%)
Nov 11, 2009	20.98	21.06	20.84	21.05	2,837,974	+0.20(+0.95%)
Nov 10, 2009	20.80	21.04	20.78	20.85	2,598,396	+0.04(+0.21%)
Nov 09, 2009	20.53	20.82	20.49	20.81	2,103,622	+0.29(+1.43%)
Nov 06, 2009	20.43	20.55	20.39	20.52	2,143,693	+0.03(+0.16%)
Nov 05, 2009	20.20	20.48	20.15	20.48	3,115,297	+0.34(+1.68%)
Nov 04, 2009	19.94	20.38	19.85	20.15	3,912,334	+0.24(+1.22%)
Nov 03, 2009	20.12	20.14	19.73	19.90	4,073,266	-0.25(-1.26%)
Nov 02, 2009	20.30	20.36	20.08	20.16	4,426,729	-0.08(-0.38%)
Oct 30, 2009	20.59	20.71	20.23	20.23	5,014,773	-0.36(-1.76%)
Oct 29, 2009	20.39	20.64	20.20	20.60	2,720,676	+0.29(+1.41%)
Oct 28, 2009	20.42	20.52	20.31	20.31	2,398,822	-0.11(-0.56%)
Oct 27, 2009	20.27	20.53	20.26	20.43	3,261,570	+0.13(+0.66%)
Oct 26, 2009	20.37	20.60	20.00	20.29	2,624,117	-0.03(-0.16%)
Oct 23, 2009	20.41	20.41	20.29	20.32	2,636,281	-0.27(-1.30%)
Oct 22, 2009	20.63	20.68	20.38	20.59	2,965,422	-0.09(-0.43%)
Oct 21, 2009	20.85	21.08	20.66	20.68	3,334,073	-0.20(-0.98%)
Oct 20, 2009	21.01	21.08	20.89	20.89	2,913,555	-0.12(-0.58%)
Oct 19, 2009	20.82	21.10	20.73	21.01	2,958,424	+0.22(+1.04%)
Oct 16, 2009	20.62	20.87	20.59	20.79	2,390,268	+0.05(+0.25%)
Oct 15, 2009	20.52	20.76	20.48	20.74	2,576,743	+0.16(+0.77%)
Oct 14, 2009	20.76	20.89	20.57	20.58	2,664,124	-0.08(-0.37%)
Oct 13, 2009	20.78	20.78	20.61	20.66	3,378,818	-0.13(-0.64%)
Oct 12, 2009	20.81	20.93	20.57	20.79	3,747,164	+0.17(+0.83%)
Oct 09, 2009	20.59	20.70	20.49	20.62	3,260,241	-0.03(-0.12%)
Oct 08, 2009	20.61	20.70	20.52	20.64	3,410,215	+0.07(+0.34%)
Oct 07, 2009	20.53	20.76	20.46	20.57	3,105,963	+0.03(+0.12%)
Oct 06, 2009	20.27	20.71	20.27	20.55	4,697,289	+0.27(+1.35%)
Oct 05, 2009	20.37	20.38	20.14	20.27	4,108,743	-0.04(-0.22%)
Oct 02, 2009	20.33	20.48	20.31	20.32	3,880,319	-0.20(-0.96%)
Oct 01, 2009	20.66	20.66	20.35	20.52	3,576,114	-0.11(-0.56%)
Sep 30, 2009	20.83	20.83	20.51	20.63	3,525,406	-0.18(-0.88%)
Sep 29, 2009	20.78	20.86	20.67	20.81	3,499,136	+0.09(+0.46%)
Sep 28, 2009	20.66	20.81	20.54	20.72	1,984,653	+0.15(+0.71%)
Sep 25, 2009	20.73	20.74	20.54	20.57	3,442,961	-0.10(-0.49%)
Sep 24, 2009	20.69	20.75	20.59	20.67	3,133,564	+0.01(+0.06%)
Sep 23, 2009	20.66	20.95	20.66	20.66	4,916,722	+0.03(+0.15%)
Sep 22, 2009	20.83	20.83	20.54	20.63	3,511,877	-0.12(-0.58%)
Sep 21, 2009	20.42	20.79	20.42	20.75	5,509,628	+0.33(+1.61%)
Sep 18, 2009	20.16	20.46	20.05	20.42	5,911,699	+0.27(+1.35%)
Sep 17, 2009	20.22	20.27	20.05	20.15	4,121,062	-0.25(-1.24%)
Sep 16, 2009	20.47	20.66	20.16	20.40	6,092,205	-0.04(-0.19%)
Sep 15, 2009	20.69	20.69	20.33	20.44	3,584,488	-0.22(-1.07%)
Sep 14, 2009	20.52	20.85	20.49	20.66	6,083,935	-0.29(-1.39%)
Sep 11, 2009	21.48	21.49	20.67	20.95	6,772,656	+0.01(+0.03%)
Sep 10, 2009	20.49	21.01	20.35	20.95	6,405,538	+0.48(+2.35%)
Sep 09, 2009	20.54	20.59	20.39	20.47	2,938,377	-0.01(-0.06%)
Sep 08, 2009	19.89	20.54	19.78	20.48	4,979,743	+0.75(+3.82%)
Sep 04, 2009	19.52	19.77	19.50	19.73	1,861,351	+0.20(+1.00%)
Sep 03, 2009	19.54	19.55	19.37	19.53	1,494,306	+0.03(+0.13%)
Sep 02, 2009	19.50	19.57	19.40	19.50	1,836,147	+0.03(+0.16%)
Sep 01, 2009	19.76	19.89	19.47	19.47	3,422,484	-0.36(-1.82%)
Aug 31, 2009	19.72	19.99	19.72	19.83	2,861,516	-0.03(-0.16%)
Aug 28, 2009	19.96	19.96	19.78	19.86	1,451,390	-0.05(-0.25%)
Aug 27, 2009	19.72	19.97	19.62	19.92	3,600,195	+0.20(+0.99%)
Aug 26, 2009	19.72	19.84	19.64	19.72	1,417,251	+0.01(+0.03%)
Aug 25, 2009	19.73	19.85	19.64	19.71	1,857,191	+0.04(+0.19%)
Aug 24, 2009	19.74	19.74	19.52	19.68	1,528,901	-0.01(-0.03%)
Aug 21, 2009	19.39	19.73	19.39	19.68	1,874,078	+0.35(+1.83%)
Aug 20, 2009	19.46	19.49	19.25	19.33	3,053,607	-0.06(-0.33%)
Aug 19, 2009	18.91	19.45	18.85	19.39	3,842,161	+0.40(+2.10%)
Aug 18, 2009	19.21	19.23	18.97	18.99	4,309,196	-0.25(-1.31%)
Aug 17, 2009	19.28	19.37	19.13	19.25	3,799,484	-0.11(-0.56%)
Aug 14, 2009	19.55	19.55	19.12	19.35	4,294,884	-0.01(-0.03%)
Aug 13, 2009	19.49	19.49	19.22	19.36	1,909,739	-0.06(-0.29%)
Aug 12, 2009	19.44	19.58	19.35	19.42	1,946,020	-0.08(-0.42%)
Aug 11, 2009	19.51	19.60	19.43	19.50	2,137,311	-0.01(-0.07%)
Aug 10, 2009	19.48	19.59	19.39	19.51	1,915,673	+0.01(+0.07%)
Aug 07, 2009	19.48	19.59	19.44	19.50	1,640,341	+0.06(+0.33%)
Aug 06, 2009	19.43	19.66	19.39	19.43	1,940,224	-0.01(-0.06%)
Aug 05, 2009	19.74	19.88	19.42	19.45	2,669,704	-0.30(-1.51%)
Aug 04, 2009	19.51	19.78	19.46	19.75	3,236,975	+0.20(+1.05%)
Aug 03, 2009	19.78	19.81	19.44	19.54	2,487,939	-0.08(-0.43%)
Jul 31, 2009	19.73	19.86	19.59	19.62	2,310,321	-0.08(-0.42%)
Jul 30, 2009	19.77	19.90	19.69	19.71	3,106,528	+0.02(+0.10%)
Jul 29, 2009	19.52	19.76	19.40	19.69	5,267,938	+0.40(+2.07%)
Jul 28, 2009	19.28	19.36	19.19	19.29	2,864,615	+0.02(+0.10%)
Jul 27, 2009	19.30	19.37	19.12	19.27	2,866,306	-0.04(-0.20%)
Jul 24, 2009	19.16	19.33	19.14	19.31	1,304	+0.12(+0.63%)
Jul 23, 2009	19.02	19.35	18.93	19.19	2,928,479	+0.24(+1.27%)
Jul 22, 2009	19.04	19.10	18.92	18.95	2,532,543	-0.06(-0.30%)
Jul 21, 2009	18.96	19.09	18.80	19.00	3,079,954	+0.11(+0.60%)
Jul 20, 2009	18.95	19.01	18.71	18.89	2,497,214	-0.04(-0.20%)
Jul 17, 2009	18.95	19.05	18.86	18.93	2,664,271	-0.06(-0.33%)
Jul 16, 2009	18.83	19.04	18.78	18.99	3,767,851	+0.18(+0.98%)
Jul 15, 2009	18.79	18.89	18.63	18.81	4,153,416	+0.22(+1.19%)
Jul 14, 2009	18.66	18.71	18.47	18.59	2,769,119	-0.03(-0.14%)
Jul 13, 2009	18.50	18.69	18.50	18.61	5,122,674	+0.37(+2.05%)
Jul 10, 2009	18.38	18.54	18.07	18.24	3,576,878	-0.22(-1.20%)
Jul 09, 2009	18.73	18.73	18.33	18.46	2,236,189	-0.15(-0.78%)
Jul 08, 2009	18.63	18.76	18.47	18.61	2,912,511	-0.01(-0.03%)
Jul 07, 2009	18.69	18.91	18.60	18.61	3,312,802	-0.17(-0.91%)
Jul 06, 2009	18.39	18.78	18.38	18.78	2,793,431	+0.31(+1.68%)
Jul 02, 2009	18.80	18.86	18.46	18.47	2,770,659	-0.45(-2.37%)
Jul 01, 2009	18.52	19.06	18.52	18.92	3,405,348	+0.47(+2.57%)
Jun 30, 2009	18.60	18.66	18.28	18.45	3,928,790	-0.17(-0.91%)
Jun 29, 2009	18.58	18.66	18.40	18.62	3,271,074	+0.10(+0.54%)
Jun 26, 2009	18.50	18.58	18.27	18.52	5,106,658	+0.01(+0.03%)
Jun 25, 2009	18.25	18.57	18.22	18.51	4,261,814	+0.26(+1.44%)
Jun 24, 2009	18.10	18.30	17.96	18.25	4,262,693	+0.23(+1.25%)
Jun 23, 2009	17.98	18.07	17.88	18.02	3,215,532	+0.05(+0.28%)
Jun 22, 2009	17.86	18.07	17.83	17.97	3,580,373	+0.06(+0.31%)
Jun 19, 2009	18.18	18.35	17.73	17.92	5,231,749	-0.19(-1.07%)
Jun 18, 2009	17.71	18.20	17.71	18.11	3,066,341	+0.38(+2.12%)
Jun 17, 2009	17.72	18.04	17.62	17.73	4,110,581	+0.03(+0.14%)
Jun 16, 2009	17.93	17.97	17.68	17.71	3,011,500	-0.24(-1.33%)
Jun 15, 2009	18.13	18.17	17.90	17.95	3,550,378	-0.30(-1.65%)
Jun 12, 2009	18.18	18.37	18.06	18.25	2,972,451	+0.03(+0.17%)
Jun 11, 2009	18.12	18.41	18.03	18.22	3,187,732	+0.10(+0.55%)
Jun 10, 2009	18.22	18.32	17.83	18.12	4,815,608	-0.04(-0.21%)
Jun 09, 2009	18.14	18.22	17.98	18.15	3,983,596	+0.03(+0.14%)
Jun 08, 2009	17.98	18.22	17.90	18.13	5,074,434	+0.09(+0.49%)
Jun 05, 2009	18.15	18.15	17.87	18.04	3,750,481	-0.01(-0.07%)
Jun 04, 2009	18.11	18.12	17.93	18.05	3,736,545	-0.01(-0.07%)
Jun 03, 2009	18.00	18.13	17.85	18.07	3,673,867	+0.00(+0.00%)
Jun 02, 2009	17.77	18.20	17.70	18.07	5,647,734	+0.30(+1.69%)
Jun 01, 2009	17.44	17.82	17.37	17.76	4,275,048	+0.38(+2.20%)
May 29, 2009	17.48	17.50	17.23	17.38	4,501,891	-0.09(-0.54%)
May 28, 2009	17.62	17.70	17.23	17.48	5,111,443	-0.09(-0.54%)
May 27, 2009	17.90	17.90	17.52	17.57	5,656,633	-0.14(-0.78%)
May 26, 2009	17.14	17.75	17.00	17.71	6,435,960	+0.56(+3.25%)
May 22, 2009	17.18	17.26	16.80	17.15	8,589,904	+0.35(+2.09%)
May 21, 2009	16.79	16.84	16.62	16.80	4,232,236	-0.09(-0.56%)
May 20, 2009	17.04	17.16	16.87	16.89	2,764,010	-0.08(-0.48%)
May 19, 2009	16.97	17.09	16.85	16.97	3,522,979	-0.06(-0.33%)
May 18, 2009	17.06	17.06	16.74	17.03	2,768,689	+0.17(+1.00%)
May 15, 2009	16.77	16.98	16.64	16.86	3,465,168	+0.09(+0.52%)
May 14, 2009	16.99	17.09	16.66	16.77	4,664,177	-0.16(-0.96%)
May 13, 2009	16.91	17.30	16.86	16.94	5,476,106	-0.06(-0.37%)
May 12, 2009	16.76	17.09	16.55	17.00	4,687,431	+0.31(+1.88%)
May 11, 2009	16.81	16.94	16.54	16.69	5,081,331	+0.13(+0.80%)
May 08, 2009	16.69	16.77	16.46	16.55	2,999,105	+0.06(+0.38%)
May 07, 2009	16.55	16.74	16.39	16.49	4,283,893	-0.06(-0.34%)
May 06, 2009	16.64	16.78	16.37	16.55	4,485,757	+0.00(+0.00%)
May 05, 2009	16.30	16.65	16.30	16.55	7,049,471	+0.24(+1.50%)
May 04, 2009	16.30	16.36	16.08	16.30	3,670,541	+0.13(+0.78%)