Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	19.65	19.71	19.52	19.52	613,337	-0.05(-0.23%)
Dec 30, 2004	19.53	19.64	19.52	19.57	543,981	-0.07(-0.37%)
Dec 29, 2004	19.69	19.71	19.57	19.64	969,612	-0.01(-0.03%)
Dec 28, 2004	19.53	19.67	19.48	19.65	671,976	+0.13(+0.67%)
Dec 27, 2004	19.52	19.58	19.33	19.52	888,160	-0.01(-0.03%)
Dec 23, 2004	19.53	19.60	19.44	19.52	578,889	-0.09(-0.47%)
Dec 22, 2004	19.72	19.74	19.50	19.61	706,119	-0.04(-0.20%)
Dec 21, 2004	19.61	19.67	19.38	19.65	1,186,714	+0.15(+0.77%)
Dec 20, 2004	19.69	19.73	19.34	19.50	1,171,863	-0.19(-0.96%)
Dec 17, 2004	19.80	19.93	19.54	19.69	2,266,409	-0.10(-0.53%)
Dec 16, 2004	19.65	19.80	19.44	19.80	1,727,174	+0.19(+0.97%)
Dec 15, 2004	19.64	19.72	19.56	19.61	1,999,394	-0.16(-0.83%)
Dec 14, 2004	19.54	19.82	19.50	19.77	1,639,751	+0.23(+1.17%)
Dec 13, 2004	19.53	19.59	19.31	19.54	1,474,245	+0.03(+0.13%)
Dec 10, 2004	19.49	19.59	18.97	19.52	2,278,351	+0.37(+1.94%)
Dec 09, 2004	18.82	19.17	18.65	19.14	1,596,270	+0.34(+1.81%)
Dec 08, 2004	18.76	18.88	18.62	18.80	1,770,350	+0.04(+0.21%)
Dec 07, 2004	19.05	19.09	18.76	18.76	1,401,980	-0.28(-1.47%)
Dec 06, 2004	19.15	19.15	18.85	19.05	1,007,582	-0.10(-0.55%)
Dec 03, 2004	19.14	19.35	19.10	19.15	994,415	+0.05(+0.24%)
Dec 02, 2004	19.12	19.25	19.03	19.10	1,506,703	-0.01(-0.07%)
Dec 01, 2004	18.76	19.12	18.74	19.12	2,689,591	+0.48(+2.59%)
Nov 30, 2004	18.59	18.68	18.41	18.63	1,990,821	+0.05(+0.25%)
Nov 29, 2004	18.71	18.75	18.50	18.59	1,427,089	-0.03(-0.18%)
Nov 26, 2004	18.59	18.75	18.57	18.62	510,604	+0.01(+0.07%)
Nov 24, 2004	18.53	18.67	18.48	18.61	1,737,738	+0.18(+0.96%)
Nov 23, 2004	18.80	18.80	18.25	18.43	2,597,115	-0.32(-1.71%)
Nov 22, 2004	18.61	19.31	18.39	18.75	4,940,996	+0.88(+4.93%)
Nov 19, 2004	18.13	18.16	17.83	17.87	1,738,963	-0.24(-1.33%)
Nov 18, 2004	17.99	18.14	17.94	18.11	2,221,243	+0.16(+0.91%)
Nov 17, 2004	17.92	17.96	17.88	17.95	2,302,389	+0.05(+0.26%)
Nov 16, 2004	17.88	17.92	17.83	17.90	1,730,849	-0.01(-0.07%)
Nov 15, 2004	17.74	17.92	17.43	17.92	2,353,985	+0.18(+0.99%)
Nov 12, 2004	17.80	17.83	17.69	17.74	1,104,344	-0.02(-0.11%)
Nov 11, 2004	17.83	17.86	17.68	17.76	857,233	+0.07(+0.41%)
Nov 10, 2004	17.70	17.80	17.66	17.69	1,016,309	-0.05(-0.29%)
Nov 09, 2004	17.76	17.80	17.69	17.74	722,501	+0.02(+0.11%)
Nov 08, 2004	17.84	17.84	17.66	17.72	993,190	-0.03(-0.15%)
Nov 05, 2004	17.83	17.86	17.64	17.75	1,522,320	-0.02(-0.11%)
Nov 04, 2004	17.69	17.79	17.44	17.77	1,637,302	+0.16(+0.89%)
Nov 03, 2004	17.70	17.72	17.54	17.61	1,065,609	+0.10(+0.60%)
Nov 02, 2004	17.44	17.68	17.44	17.50	1,076,326	-0.03(-0.19%)
Nov 01, 2004	17.61	17.79	17.46	17.54	947,259	+0.01(+0.04%)
Oct 29, 2004	17.61	17.69	17.47	17.53	1,415,453	-0.08(-0.45%)
Oct 28, 2004	17.51	17.72	17.47	17.61	1,216,111	+0.10(+0.56%)
Oct 27, 2004	17.20	17.55	17.14	17.51	1,755,039	+0.33(+1.90%)
Oct 26, 2004	16.85	17.18	16.64	17.18	1,403,664	+0.31(+1.86%)
Oct 25, 2004	16.83	16.96	16.71	16.87	822,325	+0.04(+0.23%)
Oct 22, 2004	16.98	17.01	16.79	16.83	711,324	-0.19(-1.11%)
Oct 21, 2004	16.92	17.09	16.84	17.02	626,504	+0.07(+0.42%)
Oct 20, 2004	16.95	16.97	16.79	16.95	948,790	+0.05(+0.27%)
Oct 19, 2004	17.13	17.14	16.90	16.90	766,136	-0.22(-1.30%)
Oct 18, 2004	17.00	17.16	16.92	17.13	721,735	+0.09(+0.54%)
Oct 15, 2004	17.15	17.24	16.99	17.03	849,884	+0.02(+0.12%)
Oct 14, 2004	16.99	17.16	16.95	17.01	1,020,902	+0.10(+0.62%)
Oct 13, 2004	17.18	17.18	16.80	16.91	1,181,815	-0.14(-0.84%)
Oct 12, 2004	17.15	17.24	17.03	17.05	804,718	-0.17(-0.99%)
Oct 11, 2004	17.13	17.25	17.11	17.22	781,905	+0.15(+0.88%)
Oct 08, 2004	17.11	17.15	16.99	17.07	1,023,658	+0.02(+0.11%)
Oct 07, 2004	17.29	17.30	17.04	17.05	595,271	-0.19(-1.10%)
Oct 06, 2004	17.26	17.30	17.11	17.24	733,371	-0.02(-0.11%)
Oct 05, 2004	17.33	17.43	17.21	17.26	874,993	-0.03(-0.19%)
Oct 04, 2004	17.55	17.58	17.28	17.30	1,196,513	-0.07(-0.41%)
Oct 01, 2004	17.25	17.50	17.18	17.37	1,112,152	+0.20(+1.14%)
Sep 30, 2004	17.20	17.26	17.11	17.17	1,393,712	+0.03(+0.15%)
Sep 29, 2004	17.39	17.39	17.03	17.15	1,491,240	-0.24(-1.39%)
Sep 28, 2004	17.01	17.44	16.99	17.39	1,571,620	+0.48(+2.82%)
Sep 27, 2004	17.18	17.24	16.86	16.91	1,143,386	-0.31(-1.78%)
Sep 24, 2004	17.23	17.23	17.10	17.22	688,971	+0.10(+0.61%)
Sep 23, 2004	17.28	17.37	17.06	17.11	791,092	-0.07(-0.38%)
Sep 22, 2004	17.32	17.39	17.15	17.18	1,348,240	-0.18(-1.05%)
Sep 21, 2004	17.48	17.48	17.31	17.36	1,167,576	-0.16(-0.89%)
Sep 20, 2004	17.55	17.55	17.30	17.52	1,382,076	-0.08(-0.45%)
Sep 17, 2004	17.31	17.64	17.31	17.60	2,268,706	+0.30(+1.74%)
Sep 16, 2004	17.40	17.40	17.14	17.30	1,080,613	-0.08(-0.49%)
Sep 15, 2004	17.26	17.50	17.19	17.38	1,376,870	+0.17(+0.99%)
Sep 14, 2004	17.15	17.26	17.02	17.21	2,075,947	+0.56(+3.33%)
Sep 13, 2004	17.11	17.11	16.66	16.66	2,796,305	-0.46(-2.67%)
Sep 10, 2004	17.20	17.25	17.03	17.11	1,257,908	-0.05(-0.27%)
Sep 09, 2004	17.16	17.24	17.05	17.16	863,357	+0.07(+0.42%)
Sep 08, 2004	17.33	17.35	17.07	17.09	903,777	-0.25(-1.43%)
Sep 07, 2004	17.30	17.40	17.22	17.33	616,246	+0.11(+0.64%)
Sep 03, 2004	17.23	17.35	17.21	17.22	629,413	+0.05(+0.27%)
Sep 02, 2004	17.03	17.22	17.00	17.18	586,697	+0.14(+0.84%)
Sep 01, 2004	17.01	17.13	16.97	17.03	650,848	+0.08(+0.46%)
Aug 31, 2004	16.98	17.11	16.88	16.96	837,023	-0.03(-0.15%)
Aug 30, 2004	17.11	17.18	16.98	16.98	775,475	-0.22(-1.25%)
Aug 27, 2004	17.16	17.24	17.13	17.20	391,029	+0.00(+0.00%)
Aug 26, 2004	17.08	17.20	17.05	17.20	748,222	+0.07(+0.38%)
Aug 25, 2004	17.09	17.18	16.96	17.13	668,455	+0.10(+0.61%)
Aug 24, 2004	17.16	17.17	17.02	17.03	614,715	-0.02(-0.11%)
Aug 23, 2004	17.05	17.20	17.05	17.05	586,697	+0.07(+0.42%)
Aug 20, 2004	16.88	17.04	16.84	16.98	725,716	+0.09(+0.54%)
Aug 19, 2004	17.00	17.03	16.76	16.88	731,840	-0.20(-1.15%)
Aug 18, 2004	16.94	17.11	16.86	17.08	803,187	+0.18(+1.04%)
Aug 17, 2004	16.75	16.92	16.74	16.90	897,193	+0.15(+0.90%)
Aug 16, 2004	16.59	16.77	16.49	16.75	963,488	+0.20(+1.18%)
Aug 13, 2004	16.58	16.62	16.47	16.56	716,989	-0.04(-0.24%)
Aug 12, 2004	16.57	16.67	16.50	16.60	563,731	+0.03(+0.16%)
Aug 11, 2004	16.60	16.69	16.51	16.57	1,087,809	-0.02(-0.12%)
Aug 10, 2004	16.60	16.65	16.50	16.59	1,256,683	+0.07(+0.40%)
Aug 09, 2004	16.64	16.70	16.49	16.52	838,860	-0.10(-0.63%)
Aug 06, 2004	16.59	16.80	16.56	16.63	1,030,701	-0.08(-0.47%)
Aug 05, 2004	16.73	16.87	16.66	16.71	1,048,001	-0.08(-0.51%)
Aug 04, 2004	16.62	16.83	16.50	16.79	587,156	+0.12(+0.74%)
Aug 03, 2004	16.77	16.77	16.60	16.67	1,070,508	-0.14(-0.85%)
Aug 02, 2004	16.72	16.83	16.58	16.81	1,081,531	+0.10(+0.59%)
Jul 30, 2004	16.83	16.83	16.64	16.71	878,668	-0.10(-0.62%)
Jul 29, 2004	16.79	16.91	16.71	16.82	940,675	+0.03(+0.19%)
Jul 28, 2004	16.90	16.91	16.56	16.79	977,114	-0.12(-0.70%)
Jul 27, 2004	16.96	17.01	16.85	16.90	1,243,976	-0.05(-0.27%)
Jul 26, 2004	16.86	17.03	16.83	16.95	1,256,071	+0.08(+0.50%)
Jul 23, 2004	17.02	17.02	16.80	16.86	847,434	-0.16(-0.92%)
Jul 22, 2004	17.09	17.12	16.96	17.02	1,297,409	-0.11(-0.65%)
Jul 21, 2004	17.38	17.52	17.13	17.13	1,574,223	-0.10(-0.57%)
Jul 20, 2004	16.83	17.24	16.79	17.23	1,522,932	+0.42(+2.49%)
Jul 19, 2004	16.79	16.94	16.69	16.81	848,659	+0.03(+0.16%)
Jul 16, 2004	17.15	17.15	16.76	16.79	1,120,879	-0.16(-0.92%)
Jul 15, 2004	16.98	17.11	16.88	16.94	1,114,296	-0.07(-0.42%)
Jul 14, 2004	16.95	17.13	16.94	17.01	779,303	-0.07(-0.38%)
Jul 13, 2004	16.86	17.14	16.86	17.08	502,489	-0.10(-0.57%)
Jul 12, 2004	17.08	17.22	17.01	17.18	685,143	+0.10(+0.57%)
Jul 09, 2004	17.15	17.15	17.03	17.08	856,621	-0.04(-0.23%)
Jul 08, 2004	17.15	17.37	17.08	17.12	1,000,233	-0.14(-0.80%)
Jul 07, 2004	17.36	17.37	17.20	17.26	1,181,662	-0.17(-0.97%)
Jul 06, 2004	17.37	17.45	17.20	17.43	1,021,974	+0.01(+0.04%)
Jul 02, 2004	17.38	17.48	17.32	17.42	1,000,845	-0.01(-0.04%)
Jul 01, 2004	17.52	17.63	17.27	17.43	1,304,299	-0.13(-0.74%)
Jun 30, 2004	17.50	17.60	17.41	17.56	1,028,710	+0.07(+0.41%)
Jun 29, 2004	17.53	17.58	17.42	17.48	915,260	+0.02(+0.11%)
Jun 28, 2004	17.48	17.70	17.43	17.47	1,642,354	-0.02(-0.11%)
Jun 25, 2004	17.44	17.49	17.24	17.48	3,588,775	+0.36(+2.10%)
Jun 24, 2004	17.49	17.50	17.10	17.13	2,553,327	-0.33(-1.87%)
Jun 23, 2004	17.55	17.62	17.14	17.45	1,673,434	-0.09(-0.52%)
Jun 22, 2004	17.26	17.57	17.16	17.54	2,641,822	+0.30(+1.74%)
Jun 21, 2004	16.96	17.37	16.93	17.24	2,022,973	+0.33(+1.93%)
Jun 18, 2004	16.90	16.99	16.82	16.92	1,501,804	+0.01(+0.08%)
Jun 17, 2004	16.81	16.93	16.75	16.90	978,951	+0.13(+0.78%)
Jun 16, 2004	16.96	17.05	16.76	16.77	980,942	-0.18(-1.04%)
Jun 15, 2004	16.92	17.10	16.88	16.95	965,784	+0.15(+0.89%)
Jun 14, 2004	16.92	17.05	16.78	16.80	882,648	-0.15(-0.89%)
Jun 10, 2004	17.05	17.05	16.85	16.95	719,745	+0.03(+0.15%)
Jun 09, 2004	16.96	17.05	16.86	16.92	804,412	-0.03(-0.19%)
Jun 08, 2004	16.85	16.98	16.82	16.96	1,059,791	+0.06(+0.35%)
Jun 07, 2004	16.99	17.07	16.79	16.90	1,297,868	-0.01(-0.04%)
Jun 04, 2004	16.92	17.11	16.82	16.90	1,202,178	+0.21(+1.25%)
Jun 03, 2004	16.75	16.85	16.64	16.69	634,312	-0.04(-0.23%)
Jun 02, 2004	16.77	16.77	16.60	16.73	992,271	-0.03(-0.20%)
Jun 01, 2004	16.72	16.81	16.54	16.77	1,605,915	+0.10(+0.63%)
May 28, 2004	16.73	16.80	16.66	16.66	966,703	-0.07(-0.43%)
May 27, 2004	16.68	16.75	16.57	16.73	1,689,051	+0.12(+0.75%)
May 26, 2004	16.57	16.68	16.52	16.61	1,350,077	-0.06(-0.35%)
May 25, 2004	16.36	16.73	16.35	16.67	3,404,743	+0.26(+1.59%)
May 24, 2004	17.14	17.20	16.41	16.41	5,486,508	-0.84(-4.85%)
May 21, 2004	17.62	17.62	17.22	17.24	1,962,190	-0.16(-0.94%)
May 20, 2004	17.29	17.47	17.16	17.41	1,097,301	+0.12(+0.68%)
May 19, 2004	17.67	17.67	17.27	17.29	908,523	-0.24(-1.38%)
May 18, 2004	17.54	17.75	17.44	17.53	809,617	+0.06(+0.34%)
May 17, 2004	17.46	17.63	17.43	17.47	758,327	-0.16(-0.93%)
May 14, 2004	17.45	17.74	17.40	17.64	777,159	+0.16(+0.90%)
May 13, 2004	17.41	17.55	17.35	17.48	758,174	+0.00(+0.00%)
May 12, 2004	17.64	17.64	17.31	17.48	1,151,807	-0.20(-1.11%)
May 11, 2004	17.67	17.80	17.60	17.67	1,377,177	-0.01(-0.04%)
May 10, 2004	17.64	17.77	17.57	17.68	1,622,297	-0.05(-0.26%)
May 07, 2004	17.96	17.97	17.71	17.73	1,944,583	-0.37(-2.02%)
May 06, 2004	18.05	18.14	17.84	18.09	1,310,270	-0.07(-0.36%)
May 05, 2004	18.21	18.25	18.09	18.16	1,592,136	-0.13(-0.71%)
May 04, 2004	18.19	18.37	18.04	18.29	1,196,513	-0.01(-0.07%)
May 03, 2004	18.05	18.30	17.96	18.30	1,455,107	+0.25(+1.41%)
Apr 30, 2004	18.09	18.21	17.99	18.05	1,403,358	-0.05(-0.25%)
Apr 29, 2004	18.01	18.22	18.01	18.09	1,118,123	+0.08(+0.47%)
Apr 28, 2004	17.94	18.08	17.87	18.01	1,864,662	+0.07(+0.36%)
Apr 27, 2004	18.06	18.22	17.87	17.94	1,538,243	-0.02(-0.11%)
Apr 26, 2004	17.96	18.02	17.80	17.96	1,068,824	-0.02(-0.11%)
Apr 23, 2004	17.84	18.00	17.76	17.98	1,459,394	+0.02(+0.11%)
Apr 22, 2004	17.44	17.98	17.39	17.96	1,390,191	+0.52(+3.00%)
Apr 21, 2004	17.18	17.54	17.08	17.44	1,351,455	+0.26(+1.52%)
Apr 20, 2004	17.58	17.60	17.14	17.18	1,484,962	-0.39(-2.19%)
Apr 19, 2004	17.46	17.59	17.33	17.56	704,128	+0.03(+0.19%)
Apr 16, 2004	17.75	17.84	17.45	17.53	1,520,483	-0.21(-1.18%)
Apr 15, 2004	17.75	17.75	17.51	17.74	901,940	+0.07(+0.37%)
Apr 14, 2004	17.44	17.67	17.43	17.67	1,493,230	+0.16(+0.93%)
Apr 13, 2004	17.65	17.72	17.45	17.51	856,008	-0.14(-0.81%)
Apr 12, 2004	17.71	17.72	17.64	17.65	529,283	+0.00(+0.00%)
Apr 08, 2004	17.88	17.89	17.60	17.65	763,686	-0.12(-0.66%)
Apr 07, 2004	17.77	17.83	17.67	17.77	653,451	-0.10(-0.55%)
Apr 06, 2004	17.70	17.91	17.65	17.87	976,961	+0.18(+1.03%)
Apr 05, 2004	17.41	17.69	17.34	17.69	995,333	+0.18(+1.04%)
Apr 02, 2004	17.62	17.77	17.38	17.50	1,504,101	-0.10(-0.59%)
Apr 01, 2004	17.86	17.86	17.58	17.61	1,361,407	-0.20(-1.14%)
Mar 31, 2004	17.80	17.84	17.58	17.81	1,300,624	-0.06(-0.33%)
Mar 30, 2004	17.86	17.88	17.71	17.87	862,745	+0.06(+0.33%)
Mar 29, 2004	17.65	18.03	17.65	17.81	1,200,188	+0.14(+0.81%)
Mar 26, 2004	17.75	17.75	17.58	17.67	792,929	-0.07(-0.37%)
Mar 25, 2004	17.53	17.73	17.38	17.73	1,157,471	+0.27(+1.53%)
Mar 24, 2004	17.55	17.60	17.31	17.47	1,028,404	-0.08(-0.48%)
Mar 23, 2004	17.41	17.73	17.31	17.55	1,049,839	+0.12(+0.71%)
Mar 22, 2004	17.64	17.64	17.25	17.43	1,015,390	-0.20(-1.15%)
Mar 19, 2004	17.67	17.77	17.58	17.63	1,216,723	-0.06(-0.33%)
Mar 18, 2004	17.75	17.75	17.52	17.69	1,226,062	-0.14(-0.81%)
Mar 17, 2004	17.60	17.85	17.57	17.83	902,705	+0.27(+1.52%)
Mar 16, 2004	17.62	17.71	17.43	17.56	1,209,068	-0.09(-0.48%)
Mar 15, 2004	17.97	18.04	17.58	17.65	1,263,420	-0.35(-1.92%)
Mar 12, 2004	18.06	18.12	17.88	17.99	1,073,876	-0.12(-0.65%)
Mar 11, 2004	18.24	18.42	18.08	18.11	1,560,443	-0.12(-0.65%)
Mar 10, 2004	18.21	18.31	18.05	18.23	1,937,387	+0.01(+0.07%)
Mar 09, 2004	18.24	18.33	18.11	18.22	1,393,865	-0.12(-0.64%)
Mar 08, 2004	18.38	18.44	18.26	18.33	954,301	-0.04(-0.21%)
Mar 05, 2004	18.36	18.48	18.24	18.37	1,077,245	+0.02(+0.11%)
Mar 04, 2004	18.49	18.50	18.22	18.35	800,737	-0.22(-1.16%)
Mar 03, 2004	18.40	18.63	18.29	18.57	1,049,686	+0.07(+0.35%)
Mar 02, 2004	18.71	18.75	18.50	18.50	1,785,660	-0.18(-0.94%)
Mar 01, 2004	18.41	18.69	18.31	18.68	1,852,414	+0.42(+2.29%)
Feb 27, 2004	17.96	18.34	17.84	18.26	2,314,790	+0.40(+2.23%)
Feb 26, 2004	17.83	17.92	17.76	17.86	999,773	+0.02(+0.11%)
Feb 25, 2004	18.03	18.03	17.81	17.84	1,422,190	-0.12(-0.65%)
Feb 24, 2004	18.43	18.43	17.76	17.96	2,242,372	-0.48(-2.62%)
Feb 23, 2004	18.43	18.50	17.70	18.44	3,239,084	+0.03(+0.14%)
Feb 20, 2004	18.29	18.50	18.27	18.42	2,148,978	+0.13(+0.71%)
Feb 19, 2004	18.12	18.31	18.00	18.29	1,505,325	+0.33(+1.82%)
Feb 18, 2004	18.09	18.09	17.75	17.96	2,021,441	-0.21(-1.15%)
Feb 17, 2004	18.03	18.27	18.03	18.17	1,013,553	+0.11(+0.62%)
Feb 13, 2004	18.28	18.37	18.01	18.06	1,383,760	-0.11(-0.61%)
Feb 12, 2004	17.99	18.29	17.99	18.17	2,666,012	+0.18(+1.02%)
Feb 11, 2004	17.86	18.04	17.82	17.99	933,785	+0.05(+0.25%)
Feb 10, 2004	17.91	17.97	17.85	17.94	1,110,162	+0.03(+0.18%)
Feb 09, 2004	17.86	18.00	17.84	17.91	1,578,509	+0.07(+0.37%)
Feb 06, 2004	17.56	17.87	17.56	17.84	1,825,008	+0.20(+1.15%)
Feb 05, 2004	17.46	17.64	17.34	17.64	1,498,129	+0.14(+0.78%)
Feb 04, 2004	17.43	17.58	17.30	17.50	1,150,735	+0.05(+0.30%)
Feb 03, 2004	17.31	17.48	17.22	17.45	897,040	+0.10(+0.60%)
Feb 02, 2004	17.21	17.35	17.16	17.35	1,305,830	+0.15(+0.87%)
Jan 30, 2004	17.33	17.43	17.09	17.20	1,232,340	-0.24(-1.39%)
Jan 29, 2004	17.59	17.68	17.31	17.44	1,289,907	+0.01(+0.07%)
Jan 28, 2004	17.48	17.73	17.41	17.43	1,415,453	-0.05(-0.26%)
Jan 27, 2004	17.54	17.62	17.47	17.47	1,321,140	-0.08(-0.45%)
Jan 26, 2004	17.34	17.58	17.34	17.55	1,046,011	+0.14(+0.83%)
Jan 23, 2004	17.24	17.60	17.24	17.41	1,720,284	+0.20(+1.18%)
Jan 22, 2004	17.24	17.24	17.09	17.20	1,428,773	+0.05(+0.27%)
Jan 21, 2004	16.79	17.16	16.79	17.16	1,787,651	+0.25(+1.51%)
Jan 20, 2004	16.92	17.05	16.88	16.90	1,354,211	-0.03(-0.15%)
Jan 16, 2004	16.99	17.07	16.83	16.93	1,290,366	-0.05(-0.31%)
Jan 15, 2004	17.10	17.13	16.88	16.98	1,740,341	-0.12(-0.69%)
Jan 14, 2004	17.08	17.46	17.01	17.10	1,572,079	+0.11(+0.65%)
Jan 13, 2004	16.98	17.16	16.88	16.99	3,482,061	-0.55(-3.13%)
Jan 12, 2004	17.30	17.58	17.30	17.54	2,013,327	+0.32(+1.86%)
Jan 09, 2004	17.30	17.36	17.12	17.22	1,601,781	-0.10(-0.60%)
Jan 08, 2004	17.28	17.39	17.27	17.32	1,006,051	-0.03(-0.15%)
Jan 07, 2004	17.63	17.63	17.25	17.35	1,830,214	-0.33(-1.88%)
Jan 06, 2004	17.67	17.86	17.62	17.68	1,458,322	+0.10(+0.56%)
Jan 05, 2004	17.64	17.80	17.48	17.58	2,108,252	+0.14(+0.79%)