Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.37	19.44	19.04	19.22	3,771,902	-0.18(-0.91%)
Jun 29, 2009	19.35	19.44	19.16	19.39	3,140,450	+0.10(+0.54%)
Jun 26, 2009	19.27	19.35	19.03	19.29	4,902,735	+0.01(+0.03%)
Jun 25, 2009	19.01	19.35	18.97	19.28	4,091,627	+0.27(+1.44%)
Jun 24, 2009	18.86	19.06	18.71	19.01	4,092,471	+0.24(+1.25%)
Jun 23, 2009	18.73	18.82	18.63	18.77	3,087,127	+0.05(+0.28%)
Jun 22, 2009	18.60	18.82	18.57	18.72	3,437,399	+0.06(+0.32%)
Jun 19, 2009	18.93	19.12	18.47	18.66	5,022,830	-0.20(-1.07%)
Jun 18, 2009	18.45	18.96	18.45	18.86	2,943,893	+0.39(+2.12%)
Jun 17, 2009	18.46	18.79	18.35	18.47	3,946,434	+0.03(+0.14%)
Jun 16, 2009	18.67	18.71	18.42	18.44	2,891,242	-0.25(-1.33%)
Jun 15, 2009	18.89	18.92	18.65	18.69	3,408,601	-0.31(-1.65%)
Jun 12, 2009	18.94	19.14	18.81	19.01	2,853,753	+0.03(+0.17%)
Jun 11, 2009	18.88	19.18	18.78	18.97	3,060,436	+0.10(+0.55%)
Jun 10, 2009	18.98	19.09	18.58	18.87	4,623,307	-0.04(-0.21%)
Jun 09, 2009	18.90	18.97	18.73	18.91	3,824,519	+0.03(+0.14%)
Jun 08, 2009	18.73	18.97	18.64	18.88	4,871,797	+0.09(+0.49%)
Jun 05, 2009	18.91	18.91	18.61	18.79	3,600,714	-0.01(-0.07%)
Jun 04, 2009	18.86	18.88	18.68	18.80	3,587,334	-0.01(-0.07%)
Jun 03, 2009	18.75	18.88	18.59	18.82	3,527,159	+0.00(+0.00%)
Jun 02, 2009	18.51	18.95	18.43	18.82	5,422,204	+0.31(+1.69%)
Jun 01, 2009	18.16	18.56	18.09	18.50	4,104,334	+0.40(+2.20%)
May 29, 2009	18.21	18.23	17.94	18.11	4,322,118	-0.10(-0.54%)
May 28, 2009	18.35	18.43	17.95	18.20	4,907,328	-0.10(-0.54%)
May 27, 2009	18.64	18.64	18.25	18.30	5,430,747	-0.14(-0.78%)
May 26, 2009	17.86	18.49	17.71	18.44	6,178,953	+0.58(+3.25%)
May 22, 2009	17.90	17.98	17.50	17.86	8,246,884	+0.37(+2.09%)
May 21, 2009	17.49	17.54	17.31	17.50	4,063,231	-0.10(-0.56%)
May 20, 2009	17.75	17.88	17.57	17.60	2,653,635	-0.08(-0.48%)
May 19, 2009	17.68	17.80	17.55	17.68	3,382,296	-0.06(-0.33%)
May 18, 2009	17.77	17.77	17.44	17.74	2,658,128	+0.18(+1.00%)
May 15, 2009	17.47	17.69	17.33	17.56	3,326,794	+0.09(+0.52%)
May 14, 2009	17.69	17.80	17.35	17.47	4,477,923	-0.17(-0.96%)
May 13, 2009	17.62	18.02	17.56	17.64	5,257,430	-0.07(-0.37%)
May 12, 2009	17.45	17.80	17.24	17.71	4,500,249	+0.33(+1.88%)
May 11, 2009	17.50	17.65	17.23	17.38	4,878,419	+0.14(+0.80%)
May 08, 2009	17.39	17.47	17.15	17.24	2,879,343	+0.07(+0.38%)
May 07, 2009	17.24	17.44	17.07	17.18	4,112,825	-0.06(-0.34%)
May 06, 2009	17.33	17.48	17.05	17.24	4,306,628	+0.00(+0.00%)
May 05, 2009	16.98	17.34	16.98	17.24	6,767,966	+0.25(+1.50%)
May 04, 2009	16.98	17.04	16.75	16.98	3,523,966	+0.13(+0.78%)
May 01, 2009	16.73	16.91	16.58	16.85	4,833,673	+0.05(+0.31%)
Apr 30, 2009	16.77	16.96	16.59	16.80	5,719,860	+0.10(+0.59%)
Apr 29, 2009	16.69	16.78	16.47	16.70	5,209,396	+0.20(+1.19%)
Apr 28, 2009	16.36	16.61	16.30	16.50	3,421,972	+0.14(+0.84%)
Apr 27, 2009	16.15	16.51	16.09	16.37	5,109,641	+0.12(+0.76%)
Apr 24, 2009	16.90	16.97	16.15	16.24	6,420,805	-0.65(-3.87%)
Apr 23, 2009	17.03	17.13	16.79	16.90	4,053,291	-0.24(-1.41%)
Apr 22, 2009	17.28	17.38	17.07	17.14	2,784,817	-0.20(-1.13%)
Apr 21, 2009	17.11	17.50	17.08	17.33	2,765,719	+0.08(+0.49%)
Apr 20, 2009	17.12	17.41	17.00	17.25	3,344,746	-0.02(-0.11%)
Apr 17, 2009	17.39	17.49	17.07	17.27	2,709,330	-0.08(-0.49%)
Apr 16, 2009	17.12	17.41	16.75	17.35	5,441,498	+0.28(+1.64%)
Apr 15, 2009	16.88	17.18	16.87	17.07	3,100,262	+0.14(+0.81%)
Apr 14, 2009	16.89	17.01	16.66	16.94	3,519,959	-0.03(-0.19%)
Apr 13, 2009	17.00	17.11	16.88	16.97	2,408,487	-0.09(-0.54%)
Apr 09, 2009	17.34	17.39	16.94	17.06	3,815,716	-0.04(-0.23%)
Apr 08, 2009	17.07	17.18	16.95	17.10	3,328,876	+0.01(+0.08%)
Apr 07, 2009	17.20	17.38	16.98	17.09	3,508,889	-0.31(-1.77%)
Apr 06, 2009	17.36	17.58	17.24	17.39	4,321,063	-0.52(-2.92%)
Apr 03, 2009	18.20	18.35	17.68	17.92	2,466,790	-0.31(-1.72%)
Apr 02, 2009	18.31	18.55	18.10	18.23	3,614,054	+0.11(+0.61%)
Apr 01, 2009	17.74	18.22	17.64	18.12	2,832,451	+0.25(+1.39%)
Mar 31, 2009	17.65	18.10	17.49	17.87	3,049,336	+0.24(+1.33%)
Mar 30, 2009	17.82	17.86	17.48	17.64	2,278,178	-0.14(-0.77%)
Mar 26, 2009	17.91	17.95	17.31	17.77	5,418,254	-0.03(-0.15%)
Mar 25, 2009	17.58	17.88	17.48	17.80	4,194,998	+0.28(+1.60%)
Mar 24, 2009	17.48	17.66	17.33	17.52	3,476,486	-0.08(-0.45%)
Mar 23, 2009	17.28	17.60	17.28	17.60	3,001,626	+0.30(+1.74%)
Mar 20, 2009	17.27	17.60	17.20	17.30	5,249,109	+0.08(+0.45%)
Mar 19, 2009	17.57	17.66	17.11	17.22	2,801,894	-0.38(-2.15%)
Mar 18, 2009	17.78	17.81	17.37	17.60	3,221,391	-0.30(-1.68%)
Mar 17, 2009	18.01	18.01	17.69	17.90	4,036,295	+0.01(+0.07%)
Mar 16, 2009	17.77	18.33	17.70	17.88	3,392,155	+0.29(+1.67%)
Mar 13, 2009	17.28	17.64	17.16	17.59	0	+0.48(+2.79%)
Mar 12, 2009	16.67	17.20	16.67	17.11	3,789,875	+0.40(+2.38%)
Mar 11, 2009	17.15	17.27	16.68	16.71	4,626,092	-0.47(-2.74%)
Mar 10, 2009	16.91	17.28	16.80	17.18	4,938,794	+0.43(+2.57%)
Mar 09, 2009	17.19	17.28	16.74	16.75	2,506,191	-0.59(-3.39%)
Mar 06, 2009	17.25	17.56	17.05	17.34	0	+0.18(+1.03%)
Mar 05, 2009	17.38	17.41	17.05	17.16	5,297,370	-0.25(-1.46%)
Mar 04, 2009	17.59	17.75	17.20	17.42	4,062,488	+0.13(+0.76%)
Mar 02, 2009	17.25	17.46	17.09	17.29	6,848,880	-0.20(-1.12%)
Feb 27, 2009	17.92	17.96	17.48	17.48	0	-0.48(-2.65%)
Feb 26, 2009	18.85	18.89	17.96	17.96	4,910,378	-0.78(-4.15%)
Feb 25, 2009	18.64	18.97	18.60	18.74	4,354,168	+0.03(+0.14%)
Feb 24, 2009	18.69	18.95	18.37	18.71	4,766,868	+0.01(+0.07%)
Feb 23, 2009	19.42	19.57	18.48	18.70	6,062,664	-0.54(-2.78%)
Feb 20, 2009	19.13	19.35	18.94	19.24	5,618,030	-0.07(-0.37%)
Feb 19, 2009	19.30	19.67	19.24	19.31	4,018,900	+0.12(+0.65%)
Feb 18, 2009	19.51	19.70	19.03	19.18	4,997,375	-0.27(-1.38%)
Feb 17, 2009	19.93	19.93	19.29	19.45	4,903,080	-0.72(-3.56%)
Feb 13, 2009	20.09	20.27	19.86	20.17	4,305,956	+0.16(+0.82%)
Feb 12, 2009	19.57	20.01	19.50	20.01	2,921,512	+0.25(+1.26%)
Feb 11, 2009	19.74	19.86	19.61	19.76	3,688,980	+0.05(+0.26%)
Feb 10, 2009	20.23	20.29	19.58	19.71	4,991,716	-0.55(-2.71%)
Feb 09, 2009	19.97	20.35	19.73	20.25	3,249,502	+0.29(+1.47%)
Feb 06, 2009	20.06	20.21	19.80	19.96	2,906,728	-0.10(-0.52%)
Feb 05, 2009	20.12	20.27	19.86	20.06	2,906,465	-0.10(-0.52%)
Feb 04, 2009	20.50	20.50	19.84	20.17	3,579,618	-0.27(-1.34%)
Feb 03, 2009	20.17	20.52	19.94	20.44	2,447,590	+0.37(+1.85%)
Feb 02, 2009	19.59	20.18	19.54	20.07	2,799,958	+0.24(+1.19%)
Jan 30, 2009	20.35	20.35	19.74	19.84	0	-0.39(-1.94%)
Jan 29, 2009	20.29	20.61	20.12	20.23	2,085,421	-0.09(-0.45%)
Jan 28, 2009	20.09	20.50	20.09	20.32	2,402,052	+0.24(+1.20%)
Jan 27, 2009	20.07	20.17	19.77	20.08	2,701,519	+0.29(+1.45%)
Jan 26, 2009	19.91	20.17	19.66	19.79	2,832,921	+0.03(+0.17%)
Jan 23, 2009	19.22	19.84	19.13	19.76	4,400,429	+0.17(+0.87%)
Jan 22, 2009	19.10	19.65	19.10	19.59	3,007,476	+0.01(+0.03%)
Jan 21, 2009	19.60	19.62	19.05	19.58	3,324,243	+0.20(+1.04%)
Jan 20, 2009	19.41	19.88	19.35	19.38	3,419,608	-0.03(-0.17%)
Jan 16, 2009	19.44	19.59	19.25	19.41	2,784,186	+0.20(+1.05%)
Jan 15, 2009	18.93	19.27	18.81	19.21	3,103,597	+0.19(+1.00%)
Jan 14, 2009	18.91	19.18	18.48	19.02	5,386,270	+0.07(+0.35%)
Jan 13, 2009	19.17	19.37	18.91	18.95	5,090,663	-0.19(-0.99%)
Jan 12, 2009	18.99	19.44	18.84	19.14	3,673,113	+0.16(+0.86%)
Jan 09, 2009	19.11	19.20	18.92	18.98	2,746,967	-0.12(-0.62%)
Jan 08, 2009	19.10	19.20	18.86	19.10	2,465,917	-0.04(-0.20%)
Jan 07, 2009	19.24	19.35	19.02	19.14	3,791,714	-0.33(-1.68%)
Jan 06, 2009	19.91	20.02	19.25	19.46	4,022,155	-0.39(-1.97%)
Jan 05, 2009	19.84	20.08	19.58	19.86	4,496,825	-0.02(-0.10%)
Jan 02, 2009	19.71	20.05	19.45	19.88	0	+0.27(+1.40%)
Jan 01, 2009	19.26	19.82	19.26	19.60	0	+0.00(+0.00%)
Dec 31, 2008	19.26	19.82	19.26	19.60	3,602,776	+0.33(+1.73%)
Dec 30, 2008	18.83	19.27	18.83	19.27	3,280,454	+0.49(+2.61%)
Dec 29, 2008	18.63	18.81	18.43	18.78	4,231,101	+0.19(+1.02%)
Dec 26, 2008	18.98	18.98	18.53	18.59	2,128,093	-0.28(-1.49%)
Dec 24, 2008	18.17	18.95	18.17	18.87	2,993,621	+0.69(+3.77%)
Dec 23, 2008	18.12	18.48	18.12	18.18	3,252,797	+0.03(+0.14%)
Dec 22, 2008	18.57	18.57	17.86	18.16	4,147,272	-0.38(-2.04%)
Dec 19, 2008	18.73	18.98	17.90	18.54	10,337,785	-0.06(-0.32%)
Dec 18, 2008	18.88	19.22	18.45	18.60	5,072,400	-0.26(-1.39%)
Dec 17, 2008	19.05	19.31	18.80	18.86	3,929,226	-0.39(-2.00%)
Dec 16, 2008	18.68	19.30	18.65	19.24	5,084,449	+0.71(+3.84%)
Dec 15, 2008	18.85	18.90	18.37	18.53	4,976,983	-0.20(-1.08%)
Dec 12, 2008	18.61	18.83	18.34	18.73	0	+0.05(+0.24%)
Dec 11, 2008	18.71	19.09	18.48	18.69	4,009,895	+0.16(+0.85%)
Dec 10, 2008	19.16	19.16	18.11	18.53	6,694,521	-0.46(-2.44%)
Dec 09, 2008	19.49	19.67	18.86	18.99	3,763,013	-0.51(-2.61%)
Dec 08, 2008	20.08	20.08	19.20	19.50	4,588,102	-0.16(-0.80%)
Dec 05, 2008	19.13	19.66	18.90	19.66	4,535,967	+0.34(+1.76%)
Dec 04, 2008	19.67	20.17	19.10	19.32	3,913,392	-0.50(-2.54%)
Dec 03, 2008	19.58	20.05	19.39	19.82	3,849,553	+0.02(+0.10%)
Dec 02, 2008	19.79	20.16	19.36	19.80	4,771,187	+0.27(+1.40%)
Dec 01, 2008	20.84	20.84	19.53	19.53	5,174,317	-1.40(-6.71%)
Nov 28, 2008	20.78	20.99	20.21	20.93	3,323,063	+0.11(+0.53%)
Nov 26, 2008	19.91	20.84	19.74	20.82	6,064,120	+0.56(+2.74%)
Nov 25, 2008	22.10	22.21	20.09	20.27	10,646,418	-1.63(-7.43%)
Nov 24, 2008	22.59	23.48	21.40	21.89	11,272,963	-1.80(-7.58%)
Nov 21, 2008	23.49	24.38	22.23	23.69	8,179,140	+0.56(+2.40%)
Nov 20, 2008	23.84	24.55	23.02	23.13	5,611,166	-0.99(-4.11%)
Nov 19, 2008	24.52	24.98	24.13	24.13	5,841,555	-0.42(-1.70%)
Nov 18, 2008	24.59	24.88	24.11	24.55	5,098,479	-0.05(-0.21%)
Nov 17, 2008	24.56	25.41	24.26	24.60	4,062,969	+0.08(+0.35%)
Nov 14, 2008	25.03	25.41	24.51	24.51	0	-0.86(-3.40%)
Nov 13, 2008	24.02	25.37	23.54	25.37	5,597,492	+1.42(+5.92%)
Nov 12, 2008	23.82	24.41	23.81	23.96	4,286,542	-0.25(-1.03%)
Nov 11, 2008	24.15	24.49	23.87	24.21	2,825,021	-0.16(-0.64%)
Nov 10, 2008	24.71	25.37	24.04	24.36	2,889,029	+0.05(+0.21%)
Nov 07, 2008	24.28	24.47	23.89	24.31	2,947,070	+0.27(+1.11%)
Nov 06, 2008	24.87	25.22	23.94	24.04	3,438,633	-0.97(-3.89%)
Nov 05, 2008	25.21	25.76	24.92	25.02	3,090,417	-0.43(-1.69%)
Nov 04, 2008	25.21	25.52	25.16	25.45	3,176,745	+0.48(+1.91%)
Nov 03, 2008	24.78	25.08	24.73	24.97	2,323,219	+0.18(+0.74%)
Oct 31, 2008	24.68	25.15	24.34	24.79	0	+0.01(+0.03%)
Oct 30, 2008	24.95	25.05	24.49	24.78	3,911,066	+0.33(+1.34%)
Oct 29, 2008	25.48	25.68	24.41	24.45	5,648,326	-1.01(-3.95%)
Oct 28, 2008	23.81	25.46	23.48	25.46	6,104,609	+2.00(+8.52%)
Oct 27, 2008	23.14	24.29	22.86	23.46	4,356,350	+0.08(+0.36%)
Oct 24, 2008	22.91	23.94	22.89	23.38	3,647,166	-0.79(-3.27%)
Oct 23, 2008	23.75	24.73	23.58	24.17	7,245,271	+0.65(+2.75%)
Oct 22, 2008	23.89	24.04	23.17	23.52	5,334,264	-0.50(-2.07%)
Oct 21, 2008	23.97	24.54	23.93	24.02	3,668,010	+0.08(+0.33%)
Oct 20, 2008	24.11	24.15	23.65	23.94	3,616,407	-0.10(-0.41%)
Oct 17, 2008	23.16	24.73	23.01	24.04	0	+0.54(+2.31%)
Oct 16, 2008	22.70	23.54	22.27	23.49	7,743,839	+0.84(+3.72%)
Oct 15, 2008	23.28	23.56	22.61	22.65	6,158,430	-0.86(-3.67%)
Oct 14, 2008	23.51	24.17	23.48	23.51	6,293,735	+0.23(+0.98%)
Oct 13, 2008	22.87	23.64	22.87	23.28	6,557,004	+1.00(+4.48%)
Oct 10, 2008	21.19	23.00	21.19	22.29	10,293,411	-0.35(-1.53%)
Oct 09, 2008	24.57	24.83	22.61	22.63	6,501,181	-2.08(-8.41%)
Oct 08, 2008	25.17	25.79	24.49	24.71	5,836,639	-0.55(-2.17%)
Oct 07, 2008	25.57	25.96	25.24	25.26	5,681,251	-0.18(-0.69%)
Oct 06, 2008	25.68	26.00	25.21	25.43	6,525,956	-0.45(-1.74%)
Oct 03, 2008	25.88	26.36	25.69	25.88	0	+0.10(+0.41%)
Oct 02, 2008	26.05	26.16	25.56	25.78	6,724,779	-0.44(-1.69%)
Oct 01, 2008	25.17	26.68	24.89	26.22	9,414,048	+1.01(+4.02%)
Sep 30, 2008	25.02	25.52	24.76	25.21	6,193,232	+0.56(+2.25%)
Sep 29, 2008	24.40	25.20	24.26	24.66	5,803,707	+0.08(+0.32%)
Sep 26, 2008	24.55	24.76	24.40	24.58	0	-0.18(-0.74%)
Sep 25, 2008	24.66	24.97	24.58	24.76	2,426,168	+0.18(+0.74%)
Sep 24, 2008	24.81	24.84	24.38	24.58	1,688,330	-0.15(-0.61%)
Sep 23, 2008	24.47	26.16	24.47	24.73	3,393,851	+0.26(+1.07%)
Sep 22, 2008	25.04	25.10	24.47	24.47	1,801,506	-0.74(-2.95%)
Sep 19, 2008	25.48	25.48	24.60	25.21	0	+0.12(+0.47%)
Sep 18, 2008	25.02	25.40	24.56	25.09	4,683,474	+0.15(+0.60%)
Sep 17, 2008	24.92	25.79	24.78	24.94	4,880,077	-0.31(-1.22%)
Sep 16, 2008	25.37	25.62	24.72	25.25	4,455,098	-0.35(-1.38%)
Sep 15, 2008	25.27	26.04	25.10	25.60	5,498,868	+0.00(+0.00%)
Sep 12, 2008	25.42	25.62	24.84	25.60	5,694,750	+0.13(+0.51%)
Sep 11, 2008	25.31	25.47	24.49	25.47	4,942,591	+0.93(+3.78%)
Sep 10, 2008	24.49	24.79	24.40	24.55	3,010,791	+0.08(+0.35%)
Sep 09, 2008	24.56	25.11	24.46	24.46	4,499,007	-0.11(-0.45%)
Sep 08, 2008	24.55	24.60	24.22	24.57	2,858,061	+0.65(+2.70%)
Sep 05, 2008	23.58	23.98	23.57	23.92	0	+0.26(+1.10%)
Sep 04, 2008	23.68	24.00	23.60	23.66	2,301,929	-0.20(-0.85%)
Sep 03, 2008	24.41	24.41	23.86	23.87	3,488,480	-0.57(-2.33%)
Sep 02, 2008	24.23	24.64	23.86	24.43	2,280,605	+0.39(+1.63%)
Aug 29, 2008	24.25	24.40	24.04	24.04	0	-0.37(-1.50%)
Aug 28, 2008	24.35	24.41	24.16	24.41	1,875,620	+0.14(+0.59%)
Aug 27, 2008	23.94	24.27	23.91	24.26	1,609,781	+0.27(+1.14%)
Aug 26, 2008	24.27	24.27	23.88	23.99	3,352,597	-0.38(-1.55%)
Aug 25, 2008	24.43	24.50	24.26	24.37	1,623,698	-0.18(-0.72%)
Aug 22, 2008	24.36	24.55	24.21	24.55	1,337,947	+0.27(+1.13%)
Aug 21, 2008	24.29	24.36	24.16	24.27	1,632,381	-0.20(-0.80%)
Aug 20, 2008	24.30	24.51	24.15	24.47	1,940,630	+0.17(+0.70%)
Aug 19, 2008	24.56	24.59	24.26	24.30	1,873,698	-0.36(-1.46%)
Aug 18, 2008	24.87	24.88	24.54	24.66	2,355,922	-0.14(-0.58%)
Aug 15, 2008	24.75	25.15	24.51	24.80	0	+0.05(+0.21%)
Aug 14, 2008	24.60	24.82	24.39	24.75	2,915,412	+0.07(+0.26%)
Aug 13, 2008	24.66	24.96	24.40	24.68	4,813,689	-0.01(-0.05%)
Aug 12, 2008	24.68	24.79	24.58	24.70	2,838,471	-0.09(-0.37%)
Aug 11, 2008	24.35	24.81	24.18	24.79	2,896,036	+0.37(+1.50%)
Aug 08, 2008	23.67	24.44	23.53	24.42	3,412,458	+0.80(+3.40%)
Aug 07, 2008	23.91	23.92	23.59	23.62	2,274,063	-0.39(-1.63%)
Aug 06, 2008	23.92	24.07	23.74	24.01	2,714,884	+0.07(+0.30%)
Aug 05, 2008	23.82	24.00	23.77	23.94	2,616,041	+0.16(+0.69%)
Aug 04, 2008	23.37	23.84	23.37	23.77	1,639,578	+0.36(+1.53%)
Aug 01, 2008	23.53	23.84	23.39	23.42	2,432,042	-0.35(-1.46%)
Jul 31, 2008	23.98	24.11	23.76	23.76	2,805,984	-0.31(-1.30%)
Jul 30, 2008	23.94	24.32	23.85	24.07	3,443,076	+0.27(+1.12%)
Jul 29, 2008	23.81	23.85	23.19	23.81	3,050,360	+0.58(+2.50%)
Jul 28, 2008	23.34	23.51	23.23	23.23	2,662,355	-0.24(-1.03%)
Jul 25, 2008	23.66	23.75	23.26	23.47	2,694,540	-0.10(-0.42%)
Jul 24, 2008	23.88	23.88	23.57	23.57	4,190,510	-0.22(-0.93%)
Jul 23, 2008	23.36	23.79	23.23	23.79	4,115,371	+0.73(+3.17%)
Jul 22, 2008	22.87	23.10	22.81	23.06	3,126,881	+0.12(+0.54%)
Jul 21, 2008	23.04	23.08	22.75	22.93	1,563,103	-0.15(-0.65%)
Jul 18, 2008	23.31	23.31	22.79	23.08	3,775,745	-0.18(-0.76%)
Jul 17, 2008	23.19	23.33	22.91	23.26	3,145,679	+0.05(+0.20%)
Jul 16, 2008	22.98	23.24	22.85	23.21	3,976,130	+0.22(+0.97%)
Jul 15, 2008	22.61	23.06	22.61	22.99	4,054,304	+0.20(+0.86%)
Jul 14, 2008	22.98	23.01	22.74	22.79	2,518,282	+0.03(+0.14%)
Jul 11, 2008	22.70	22.96	22.55	22.76	3,236,717	-0.12(-0.54%)
Jul 10, 2008	22.92	23.08	22.73	22.89	3,706,828	+0.01(+0.06%)
Jul 09, 2008	22.98	23.15	22.87	22.87	4,291,487	-0.04(-0.17%)
Jul 08, 2008	22.78	22.98	22.73	22.91	4,271,939	+0.15(+0.66%)
Jul 07, 2008	22.68	22.86	22.50	22.76	3,892,761	+0.11(+0.49%)
Jul 04, 2008	22.27	22.86	22.21	22.65	4,696,056	+0.00(+0.00%)
Jul 03, 2008	22.27	22.86	22.21	22.65	4,696,056	+0.56(+2.54%)
Jul 02, 2008	22.34	22.35	21.94	22.09	4,208,593	-0.16(-0.70%)