Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.18	20.19	20.00	20.10	1,353,292	-0.06(-0.29%)
Jun 29, 2005	20.48	20.48	20.10	20.16	1,447,911	-0.32(-1.56%)
Jun 28, 2005	20.27	20.51	20.23	20.48	1,585,552	+0.22(+1.10%)
Jun 27, 2005	20.28	20.30	20.07	20.25	1,671,291	-0.01(-0.03%)
Jun 24, 2005	20.37	20.41	20.23	20.26	1,198,810	-0.12(-0.58%)
Jun 23, 2005	20.42	20.50	20.26	20.38	1,951,473	-0.07(-0.32%)
Jun 22, 2005	20.54	20.54	20.42	20.44	924,293	-0.03(-0.13%)
Jun 21, 2005	20.54	20.57	20.33	20.47	1,480,369	-0.07(-0.35%)
Jun 20, 2005	20.38	20.59	20.35	20.54	1,559,218	+0.08(+0.38%)
Jun 17, 2005	20.54	20.64	20.42	20.46	2,400,223	+0.08(+0.38%)
Jun 16, 2005	20.21	20.40	20.14	20.38	1,145,376	+0.10(+0.48%)
Jun 15, 2005	20.12	20.29	20.01	20.29	1,131,137	+0.22(+1.07%)
Jun 14, 2005	19.99	20.13	19.99	20.07	1,101,129	+0.01(+0.06%)
Jun 13, 2005	20.02	20.18	19.97	20.06	736,280	+0.00(+0.00%)
Jun 10, 2005	20.08	20.11	19.89	20.06	935,776	+0.01(+0.07%)
Jun 09, 2005	20.10	20.12	19.85	20.05	1,354,211	-0.03(-0.16%)
Jun 08, 2005	20.14	20.21	20.01	20.08	1,264,798	-0.10(-0.52%)
Jun 07, 2005	20.39	20.40	20.18	20.18	1,903,704	-0.18(-0.90%)
Jun 06, 2005	20.41	20.46	20.31	20.37	845,444	-0.10(-0.48%)
Jun 03, 2005	20.56	20.64	20.42	20.46	929,192	-0.08(-0.38%)
Jun 02, 2005	20.41	20.54	20.34	20.54	1,223,153	+0.11(+0.54%)
Jun 01, 2005	20.20	20.44	20.10	20.43	1,756,723	+0.16(+0.81%)
May 31, 2005	20.23	20.38	20.08	20.27	2,132,596	-0.01(-0.06%)
May 27, 2005	20.38	20.40	20.19	20.28	1,310,882	-0.14(-0.67%)
May 26, 2005	20.41	20.49	20.30	20.42	819,263	+0.01(+0.03%)
May 25, 2005	20.20	20.50	20.18	20.41	2,710,413	+0.18(+0.90%)
May 24, 2005	20.18	20.31	20.03	20.23	2,212,669	+0.10(+0.49%)
May 23, 2005	20.25	20.31	19.97	20.13	3,459,095	+0.31(+1.58%)
May 20, 2005	19.92	19.97	19.62	19.82	1,737,432	-0.03(-0.13%)
May 19, 2005	19.91	19.99	19.73	19.84	1,089,952	-0.04(-0.20%)
May 18, 2005	19.78	19.99	19.76	19.88	1,431,376	+0.18(+0.89%)
May 17, 2005	19.64	19.77	19.51	19.71	1,477,460	+0.07(+0.33%)
May 16, 2005	19.53	19.66	19.50	19.64	1,082,297	+0.17(+0.87%)
May 13, 2005	19.68	19.68	19.37	19.47	1,173,547	-0.20(-1.03%)
May 12, 2005	19.69	19.89	19.67	19.67	1,648,172	-0.04(-0.20%)
May 11, 2005	19.66	19.81	19.61	19.71	1,293,275	+0.05(+0.27%)
May 10, 2005	19.61	19.79	19.56	19.66	2,513,061	+0.07(+0.33%)
May 09, 2005	19.45	19.65	19.40	19.59	1,851,495	+0.07(+0.33%)
May 06, 2005	19.58	19.65	19.50	19.53	946,187	-0.04(-0.20%)
May 05, 2005	19.67	19.83	19.33	19.57	1,360,335	-0.16(-0.79%)
May 04, 2005	19.69	19.86	19.63	19.73	2,393,639	+0.18(+0.90%)
May 03, 2005	19.40	19.66	19.29	19.55	2,179,293	+0.17(+0.88%)
May 02, 2005	19.43	19.53	19.35	19.38	1,812,453	-0.05(-0.24%)
Apr 29, 2005	19.09	19.42	19.04	19.42	2,135,351	+0.42(+2.20%)
Apr 28, 2005	19.07	19.16	18.95	19.01	1,640,976	-0.20(-1.05%)
Apr 27, 2005	19.16	19.29	19.01	19.21	1,176,303	-0.02(-0.10%)
Apr 26, 2005	19.18	19.36	19.01	19.23	1,781,220	+0.07(+0.34%)
Apr 25, 2005	18.81	19.17	18.75	19.16	1,476,542	+0.37(+1.98%)
Apr 22, 2005	19.20	19.21	18.71	18.79	2,217,569	-0.37(-1.91%)
Apr 21, 2005	19.01	19.24	18.95	19.16	1,838,328	+0.22(+1.14%)
Apr 20, 2005	18.82	18.97	18.75	18.94	1,726,562	+0.08(+0.42%)
Apr 19, 2005	19.09	19.09	18.81	18.86	1,927,435	-0.19(-0.99%)
Apr 18, 2005	18.98	19.25	18.97	19.05	3,179,985	+0.12(+0.62%)
Apr 15, 2005	19.17	19.24	18.92	18.93	1,918,096	-0.30(-1.56%)
Apr 14, 2005	19.03	19.33	18.99	19.24	3,353,759	+0.20(+1.06%)
Apr 13, 2005	19.11	19.20	19.02	19.03	1,530,741	-0.05(-0.27%)
Apr 12, 2005	18.89	19.18	18.81	19.09	1,430,763	+0.20(+1.04%)
Apr 11, 2005	18.81	18.94	18.78	18.89	856,008	+0.07(+0.38%)
Apr 08, 2005	18.58	18.85	18.58	18.82	2,043,795	+0.14(+0.73%)
Apr 07, 2005	18.66	18.81	18.65	18.68	888,619	-0.09(-0.49%)
Apr 06, 2005	18.71	18.82	18.70	18.77	1,553,094	+0.06(+0.31%)
Apr 05, 2005	18.70	18.76	18.59	18.71	1,534,262	+0.02(+0.10%)
Apr 04, 2005	18.65	18.78	18.56	18.69	2,030,322	+0.10(+0.53%)
Apr 01, 2005	19.01	19.07	18.50	18.60	2,544,447	-0.36(-1.90%)
Mar 31, 2005	18.90	19.04	18.79	18.95	2,238,697	+0.37(+2.00%)
Mar 30, 2005	18.42	18.61	18.42	18.58	1,581,265	+0.22(+1.21%)
Mar 29, 2005	18.34	18.51	18.29	18.36	1,775,708	-0.02(-0.11%)
Mar 28, 2005	18.25	18.50	18.06	18.38	1,613,111	+0.13(+0.72%)
Mar 24, 2005	18.39	18.39	18.22	18.25	2,027,872	-0.14(-0.78%)
Mar 23, 2005	18.50	18.56	18.30	18.39	2,769,664	-0.16(-0.85%)
Mar 22, 2005	18.56	18.71	18.52	18.55	2,361,946	-0.10(-0.53%)
Mar 21, 2005	18.61	18.74	18.58	18.65	2,387,974	+0.10(+0.53%)
Mar 18, 2005	18.81	18.93	18.35	18.55	12,835,077	-0.08(-0.46%)
Mar 17, 2005	18.68	18.81	18.50	18.63	2,799,367	+0.03(+0.14%)
Mar 16, 2005	18.64	18.93	18.56	18.61	3,781,687	+0.35(+1.90%)
Mar 15, 2005	18.39	18.46	18.26	18.26	1,411,625	-0.12(-0.64%)
Mar 14, 2005	18.26	18.49	18.20	18.38	1,915,187	+0.18(+1.01%)
Mar 11, 2005	18.32	18.38	18.11	18.20	1,733,145	-0.10(-0.54%)
Mar 10, 2005	18.28	18.37	18.24	18.29	1,349,312	+0.08(+0.43%)
Mar 09, 2005	18.24	18.37	18.12	18.22	1,363,091	-0.07(-0.36%)
Mar 08, 2005	18.44	18.44	18.19	18.28	1,994,495	-0.16(-0.85%)
Mar 07, 2005	18.61	18.61	18.33	18.44	1,504,713	-0.11(-0.60%)
Mar 04, 2005	18.61	18.71	18.44	18.55	1,633,780	+0.00(+0.00%)
Mar 03, 2005	18.58	18.63	18.48	18.55	1,521,554	-0.02(-0.11%)
Mar 02, 2005	18.43	18.69	18.32	18.57	2,039,661	+0.14(+0.78%)
Mar 01, 2005	18.08	18.45	18.05	18.43	2,061,555	+0.33(+1.84%)
Feb 28, 2005	18.18	18.19	17.98	18.09	2,057,268	+0.03(+0.18%)
Feb 25, 2005	18.12	18.16	17.96	18.06	2,042,264	-0.05(-0.29%)
Feb 24, 2005	18.17	18.18	17.90	18.11	1,266,176	-0.08(-0.43%)
Feb 23, 2005	18.41	18.41	17.95	18.19	3,697,173	+0.20(+1.13%)
Feb 22, 2005	18.45	18.50	17.86	17.99	2,754,201	-0.66(-3.54%)
Feb 18, 2005	19.07	19.08	18.50	18.65	6,157,260	-0.61(-3.19%)
Feb 17, 2005	18.81	19.35	18.80	19.26	3,719,832	+0.42(+2.22%)
Feb 16, 2005	18.86	18.89	18.65	18.84	2,088,501	-0.01(-0.07%)
Feb 15, 2005	18.67	18.86	18.62	18.86	1,911,665	+0.24(+1.30%)
Feb 14, 2005	18.63	18.74	18.53	18.61	1,371,053	+0.13(+0.71%)
Feb 11, 2005	18.52	18.71	18.47	18.48	2,422,423	-0.03(-0.18%)
Feb 10, 2005	18.54	18.61	18.49	18.52	1,346,403	-0.02(-0.11%)
Feb 09, 2005	18.67	18.68	18.46	18.54	878,361	-0.08(-0.46%)
Feb 08, 2005	18.73	18.75	18.40	18.62	1,477,767	-0.05(-0.25%)
Feb 07, 2005	18.93	18.99	18.65	18.67	2,658,051	-0.40(-2.12%)
Feb 04, 2005	19.22	19.26	18.96	19.07	1,461,384	-0.08(-0.41%)
Feb 03, 2005	19.23	19.29	19.09	19.15	850,803	-0.08(-0.44%)
Feb 02, 2005	19.16	19.33	19.05	19.24	965,325	+0.08(+0.44%)
Feb 01, 2005	19.11	19.27	19.10	19.15	1,448,217	+0.00(+0.00%)
Jan 31, 2005	19.08	19.15	18.94	19.15	1,134,659	+0.15(+0.79%)
Jan 28, 2005	18.95	19.04	18.84	19.00	932,714	+0.11(+0.59%)
Jan 27, 2005	18.82	18.93	18.80	18.89	1,226,522	+0.08(+0.42%)
Jan 26, 2005	18.99	19.05	18.79	18.81	1,182,887	-0.18(-0.96%)
Jan 25, 2005	19.13	19.16	18.96	18.99	1,074,182	-0.11(-0.58%)
Jan 24, 2005	19.03	19.17	18.95	19.10	1,150,582	+0.14(+0.76%)
Jan 21, 2005	19.09	19.12	18.95	18.96	721,429	-0.16(-0.85%)
Jan 20, 2005	19.20	19.27	18.98	19.12	863,816	-0.09(-0.48%)
Jan 19, 2005	19.24	19.35	19.20	19.22	977,420	-0.16(-0.81%)
Jan 18, 2005	18.86	19.37	18.65	19.37	1,532,425	+0.42(+2.21%)
Jan 14, 2005	18.99	19.03	18.83	18.95	1,128,841	+0.07(+0.35%)
Jan 13, 2005	18.95	19.18	18.84	18.89	1,988,218	-0.13(-0.69%)
Jan 12, 2005	18.93	19.05	18.80	19.02	1,373,962	-0.01(-0.07%)
Jan 11, 2005	19.17	19.17	18.95	19.03	1,303,686	-0.14(-0.72%)
Jan 10, 2005	19.24	19.32	19.13	19.17	1,008,194	-0.04(-0.20%)
Jan 07, 2005	19.52	19.52	19.16	19.21	1,690,276	-0.16(-0.84%)
Jan 06, 2005	19.46	19.53	19.25	19.37	1,571,007	+0.00(+0.00%)
Jan 05, 2005	19.44	19.57	19.37	19.37	1,227,593	-0.15(-0.77%)
Jan 04, 2005	19.56	19.62	19.38	19.52	1,345,484	+0.12(+0.61%)
Jan 03, 2005	19.59	19.60	19.29	19.41	1,467,815	-0.12(-0.60%)
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%)