Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2004	17.50	17.60	17.34	17.45	871,625	-0.06(-0.34%)
Dec 31, 2003	17.49	17.64	17.46	17.50	1,010,797	-0.05(-0.26%)
Dec 30, 2003	17.57	17.57	17.44	17.55	1,445,461	-0.02(-0.11%)
Dec 29, 2003	17.65	17.73	17.45	17.57	1,641,435	-0.08(-0.48%)
Dec 26, 2003	17.69	17.77	17.64	17.65	319,529	-0.03(-0.18%)
Dec 24, 2003	17.72	17.80	17.64	17.69	298,707	-0.03(-0.18%)
Dec 23, 2003	17.71	17.85	17.64	17.72	1,222,082	+0.05(+0.26%)
Dec 22, 2003	17.31	17.68	17.31	17.67	1,314,251	+0.40(+2.35%)
Dec 19, 2003	17.33	17.48	17.19	17.27	1,526,148	-0.13(-0.75%)
Dec 18, 2003	17.47	17.48	17.30	17.40	1,050,451	+0.06(+0.34%)
Dec 17, 2003	17.57	17.64	17.02	17.34	2,526,075	-0.29(-1.67%)
Dec 16, 2003	17.41	17.64	17.31	17.64	2,455,493	+0.48(+2.82%)
Dec 15, 2003	16.74	17.38	16.90	17.15	1,502,416	+0.41(+2.46%)
Dec 12, 2003	16.76	16.88	16.71	16.74	984,310	-0.08(-0.50%)
Dec 11, 2003	16.73	16.84	16.67	16.83	865,807	+0.10(+0.59%)
Dec 10, 2003	16.98	16.98	16.66	16.73	1,236,167	-0.20(-1.20%)
Dec 09, 2003	17.21	17.21	16.89	16.93	1,708,495	-0.28(-1.63%)
Dec 08, 2003	16.87	17.27	16.87	17.21	1,518,799	+0.35(+2.05%)
Dec 05, 2003	16.86	16.99	16.86	16.86	689,889	-0.02(-0.12%)
Dec 04, 2003	16.90	16.92	16.87	16.88	1,752,896	+0.07(+0.39%)
Dec 03, 2003	16.76	16.85	16.75	16.82	1,587,236	+0.01(+0.04%)
Dec 02, 2003	16.90	16.90	16.76	16.81	945,574	+0.09(+0.55%)
Dec 01, 2003	16.79	16.79	16.69	16.72	1,792,397	-0.01(-0.04%)
Nov 28, 2003	16.75	16.77	16.64	16.73	582,257	+0.04(+0.23%)
Nov 26, 2003	16.66	16.66	16.61	16.69	858,458	+0.02(+0.12%)
Nov 25, 2003	16.69	16.79	16.69	16.67	1,397,540	-0.03(-0.20%)
Nov 24, 2003	16.47	17.05	16.28	16.70	2,055,278	+0.24(+1.47%)
Nov 21, 2003	16.56	16.59	16.40	16.46	990,893	+0.00(+0.00%)
Nov 20, 2003	16.63	16.67	16.39	16.46	1,311,495	-0.17(-1.02%)
Nov 19, 2003	16.72	16.77	16.62	16.63	1,210,139	-0.03(-0.20%)
Nov 18, 2003	17.02	17.02	16.66	16.66	1,558,606	-0.37(-2.19%)
Nov 17, 2003	16.88	17.05	16.62	17.03	2,299,327	+0.05(+0.31%)
Nov 14, 2003	17.33	17.39	16.98	16.98	2,598,646	-0.35(-2.00%)
Nov 13, 2003	17.46	17.46	17.26	17.33	1,060,862	-0.12(-0.71%)
Nov 12, 2003	17.28	17.49	17.28	17.45	1,189,623	+0.17(+0.98%)
Nov 11, 2003	17.33	17.33	17.24	17.28	1,237,545	-0.05(-0.30%)
Nov 10, 2003	17.24	17.41	17.24	17.33	1,772,952	+0.17(+0.99%)
Nov 07, 2003	17.03	17.20	17.03	17.16	1,091,330	+0.13(+0.77%)
Nov 06, 2003	16.84	17.06	16.84	17.03	997,630	+0.10(+0.58%)
Nov 05, 2003	17.06	17.06	16.75	16.94	1,054,891	-0.12(-0.73%)
Nov 04, 2003	17.13	17.16	16.96	17.06	812,067	-0.14(-0.80%)
Nov 03, 2003	17.02	17.21	16.99	17.20	797,623	+0.27(+1.58%)
Oct 31, 2003	16.88	17.01	16.86	16.93	855,243	+0.08(+0.47%)
Oct 30, 2003	17.07	17.09	16.77	16.85	968,540	-0.24(-1.38%)
Oct 29, 2003	16.96	17.09	16.86	17.09	787,111	+0.01(+0.08%)
Oct 28, 2003	17.00	17.14	16.95	17.07	1,305,677	+0.08(+0.46%)
Oct 27, 2003	17.07	17.15	16.94	16.99	661,259	-0.07(-0.42%)
Oct 24, 2003	17.01	17.07	16.82	17.07	1,119,655	-0.06(-0.34%)
Oct 23, 2003	17.06	17.13	16.87	17.13	1,065,455	+0.05(+0.27%)
Oct 22, 2003	17.37	17.37	16.79	17.08	2,150,356	-0.36(-2.06%)
Oct 21, 2003	17.34	17.60	17.34	17.44	897,806	+0.03(+0.19%)
Oct 20, 2003	17.34	17.41	17.26	17.41	869,328	+0.03(+0.19%)
Oct 17, 2003	17.50	17.52	17.28	17.37	1,885,484	+0.02(+0.11%)
Oct 16, 2003	17.36	17.39	17.23	17.35	1,177,681	-0.08(-0.49%)
Oct 15, 2003	17.52	17.57	17.32	17.44	788,336	-0.11(-0.63%)
Oct 14, 2003	17.52	17.52	17.35	17.55	906,686	+0.09(+0.52%)
Oct 13, 2003	17.30	17.54	17.35	17.46	686,674	+0.16(+0.91%)
Oct 10, 2003	17.31	17.39	17.13	17.30	746,385	-0.01(-0.04%)
Oct 09, 2003	17.41	17.47	17.13	17.31	1,539,774	-0.10(-0.56%)
Oct 08, 2003	17.58	17.58	17.32	17.41	1,405,960	-0.18(-1.00%)
Oct 07, 2003	17.50	17.59	17.50	17.58	998,855	+0.01(+0.07%)
Oct 06, 2003	17.53	17.58	17.43	17.57	891,988	+0.04(+0.22%)
Oct 03, 2003	17.56	17.67	17.49	17.53	1,339,360	-0.01(-0.07%)
Oct 02, 2003	17.49	17.54	17.41	17.54	1,053,666	-0.05(-0.30%)
Oct 01, 2003	17.26	17.60	17.25	17.60	1,020,749	+0.29(+1.66%)
Sep 30, 2003	17.36	17.60	17.22	17.31	2,339,287	+0.00(+0.00%)
Sep 29, 2003	17.33	17.46	17.25	17.31	1,515,124	-0.01(-0.04%)
Sep 26, 2003	17.37	17.42	17.28	17.31	1,463,068	-0.16(-0.90%)
Sep 25, 2003	17.52	17.62	17.52	17.47	1,168,189	-0.03(-0.19%)
Sep 24, 2003	17.72	17.72	17.38	17.50	1,995,261	-0.18(-1.03%)
Sep 23, 2003	17.77	17.93	17.45	17.69	2,767,215	-0.35(-1.92%)
Sep 22, 2003	18.18	18.18	18.03	18.03	2,808,247	-0.15(-0.83%)
Sep 19, 2003	18.22	18.22	18.16	18.18	1,975,204	+0.09(+0.51%)
Sep 18, 2003	17.75	18.09	17.75	18.09	2,075,794	+0.37(+2.10%)
Sep 17, 2003	17.70	17.82	17.65	17.72	1,956,678	-0.01(-0.07%)
Sep 16, 2003	17.67	17.75	17.52	17.73	3,323,138	+0.07(+0.37%)
Sep 15, 2003	17.67	17.77	17.56	17.67	3,960,819	+0.10(+0.59%)
Sep 12, 2003	17.26	17.75	17.01	17.56	2,638,913	+0.22(+1.24%)
Sep 11, 2003	16.85	17.48	16.54	17.35	5,722,443	+0.19(+1.10%)
Sep 10, 2003	17.08	17.25	16.99	17.16	2,406,041	+0.10(+0.57%)
Sep 09, 2003	17.25	17.28	16.94	17.06	2,677,036	-0.32(-1.84%)
Sep 08, 2003	16.88	17.56	16.84	17.38	4,105,963	+0.49(+2.90%)
Sep 05, 2003	16.41	16.92	16.39	16.89	2,676,883	+0.40(+2.42%)
Sep 04, 2003	16.03	16.81	16.03	16.49	2,171,790	+0.41(+2.56%)
Sep 03, 2003	16.20	16.33	16.00	16.08	1,165,433	-0.14(-0.85%)
Sep 02, 2003	15.87	16.28	15.85	16.22	1,341,810	+0.41(+2.60%)
Aug 29, 2003	15.51	15.83	15.51	15.81	902,093	+0.20(+1.30%)
Aug 28, 2003	15.60	15.63	15.44	15.60	1,094,239	+0.03(+0.21%)
Aug 27, 2003	15.58	15.67	15.54	15.57	773,638	-0.07(-0.46%)
Aug 26, 2003	15.77	15.81	15.55	15.64	1,435,357	-0.20(-1.24%)
Aug 25, 2003	15.79	15.96	15.74	15.84	848,506	+0.01(+0.08%)
Aug 22, 2003	16.07	16.15	15.81	15.83	820,488	-0.20(-1.26%)
Aug 21, 2003	16.09	16.22	15.94	16.03	891,375	-0.07(-0.45%)
Aug 20, 2003	16.05	16.20	16.05	16.10	566,793	+0.05(+0.28%)
Aug 19, 2003	16.02	16.10	15.90	16.05	748,529	+0.02(+0.12%)
Aug 18, 2003	16.07	16.20	16.00	16.03	886,935	+0.02(+0.12%)
Aug 15, 2003	16.03	16.03	15.84	16.02	411,545	+0.00(+0.00%)
Aug 14, 2003	16.04	16.04	15.89	16.02	957,670	+0.11(+0.70%)
Aug 13, 2003	15.88	16.02	15.83	15.90	1,174,313	+0.03(+0.16%)
Aug 12, 2003	15.58	15.89	15.58	15.88	1,449,595	+0.29(+1.89%)
Aug 11, 2003	15.49	15.61	15.45	15.58	667,842	+0.10(+0.63%)
Aug 08, 2003	15.61	15.66	15.44	15.49	883,720	+0.08(+0.51%)
Aug 07, 2003	15.34	15.45	15.26	15.41	670,292	+0.02(+0.13%)
Aug 06, 2003	15.41	15.45	15.19	15.39	1,079,541	-0.03(-0.17%)
Aug 05, 2003	15.64	15.68	15.37	15.41	891,528	-0.23(-1.46%)
Aug 04, 2003	15.53	15.77	15.35	15.64	1,340,125	+0.05(+0.34%)
Aug 01, 2003	15.72	15.79	15.51	15.59	775,475	-0.18(-1.16%)
Jul 31, 2003	15.73	15.94	15.66	15.77	1,425,711	+0.08(+0.54%)
Jul 30, 2003	15.57	15.73	15.54	15.69	1,028,098	+0.13(+0.84%)
Jul 29, 2003	15.75	15.75	15.49	15.56	1,286,692	-0.13(-0.83%)
Jul 28, 2003	15.99	16.00	15.65	15.69	1,476,695	-0.32(-2.00%)
Jul 25, 2003	15.82	16.02	15.77	16.01	835,186	+0.25(+1.62%)
Jul 24, 2003	15.92	16.05	15.70	15.75	1,211,977	-0.14(-0.90%)
Jul 23, 2003	16.03	16.03	15.78	15.90	881,270	-0.01(-0.08%)
Jul 22, 2003	15.98	16.05	15.74	15.91	1,429,692	+0.09(+0.58%)
Jul 21, 2003	16.30	16.30	15.65	15.82	1,915,952	-0.54(-3.31%)
Jul 18, 2003	16.43	16.49	16.24	16.36	1,701,146	-0.07(-0.40%)
Jul 17, 2003	16.32	16.43	16.18	16.43	2,502,190	+0.10(+0.60%)
Jul 16, 2003	16.22	16.33	16.08	16.33	1,602,700	+0.20(+1.26%)
Jul 15, 2003	16.03	16.16	15.92	16.13	1,089,493	+0.09(+0.57%)
Jul 14, 2003	16.24	16.25	15.96	16.03	984,616	-0.08(-0.53%)
Jul 11, 2003	16.08	16.21	16.00	16.12	834,267	+0.07(+0.45%)
Jul 10, 2003	16.16	16.16	15.89	16.05	1,262,654	-0.11(-0.69%)
Jul 09, 2003	16.34	16.35	16.04	16.16	1,283,477	-0.20(-1.24%)
Jul 08, 2003	16.15	16.36	16.03	16.36	1,436,275	+0.21(+1.29%)
Jul 07, 2003	15.89	16.20	15.86	16.15	1,573,304	+0.27(+1.69%)
Jul 03, 2003	16.16	16.19	15.86	15.88	1,040,806	-0.27(-1.70%)
Jul 02, 2003	15.96	16.20	15.91	16.16	1,153,797	+0.10(+0.65%)