Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.51	22.58	22.38	22.46	2,254,665	-0.06(-0.24%)
Jul 28, 2006	22.38	22.59	22.37	22.51	1,996,578	+0.23(+1.02%)
Jul 27, 2006	22.31	22.49	22.22	22.28	3,121,706	+0.06(+0.25%)
Jul 26, 2006	22.44	22.63	22.23	22.23	3,285,215	-0.39(-1.73%)
Jul 25, 2006	22.25	22.72	22.12	22.62	4,072,053	+0.33(+1.48%)
Jul 24, 2006	22.01	22.32	21.92	22.29	3,434,677	+0.28(+1.28%)
Jul 21, 2006	22.18	22.20	22.00	22.01	2,407,720	-0.20(-0.91%)
Jul 20, 2006	22.31	22.42	22.16	22.21	2,036,598	-0.10(-0.47%)
Jul 19, 2006	22.46	22.55	22.24	22.31	3,215,467	-0.15(-0.65%)
Jul 18, 2006	22.47	22.53	22.17	22.46	2,749,440	+0.06(+0.25%)
Jul 17, 2006	22.25	22.57	22.25	22.41	2,606,676	+0.16(+0.72%)
Jul 14, 2006	22.44	22.53	22.15	22.25	2,559,632	-0.31(-1.38%)
Jul 13, 2006	22.77	22.79	22.55	22.56	3,619,912	-0.29(-1.29%)
Jul 12, 2006	23.06	23.12	22.84	22.85	3,127,750	-0.36(-1.53%)
Jul 11, 2006	23.02	23.26	22.98	23.21	3,369,665	+0.23(+1.01%)
Jul 10, 2006	22.74	23.07	22.69	22.98	2,661,234	+0.34(+1.49%)
Jul 07, 2006	22.88	22.93	22.59	22.64	3,498,872	-0.32(-1.41%)
Jul 06, 2006	23.05	23.26	22.95	22.96	2,484,983	-0.12(-0.50%)
Jul 05, 2006	23.26	23.28	22.94	23.08	4,129,225	-0.01(-0.05%)
Jul 03, 2006	22.76	23.11	22.73	23.09	1,166,617	+0.37(+1.64%)
Jun 30, 2006	22.56	22.80	22.50	22.72	3,086,587	+0.17(+0.76%)
Jun 29, 2006	22.62	22.69	22.44	22.55	4,549,677	+0.02(+0.11%)
Jun 28, 2006	22.71	22.80	22.50	22.52	4,402,176	-0.13(-0.59%)
Jun 27, 2006	22.89	22.89	22.28	22.66	5,036,285	+0.31(+1.40%)
Jun 26, 2006	22.17	22.35	22.01	22.35	3,007,527	+0.23(+1.05%)
Jun 23, 2006	21.99	22.20	21.92	22.11	1,688,508	+0.07(+0.31%)
Jun 22, 2006	22.11	22.17	22.01	22.05	3,050,160	-0.08(-0.36%)
Jun 21, 2006	21.98	22.22	21.92	22.12	2,443,983	+0.17(+0.78%)
Jun 20, 2006	21.68	22.08	21.68	21.95	3,149,638	+0.22(+1.01%)
Jun 19, 2006	21.75	21.97	21.65	21.73	3,571,398	+0.17(+0.77%)
Jun 16, 2006	21.64	21.89	21.57	21.57	2,768,715	-0.15(-0.70%)
Jun 15, 2006	21.52	21.74	21.51	21.72	2,608,963	+0.26(+1.20%)
Jun 14, 2006	21.34	21.49	21.24	21.46	2,651,759	+0.09(+0.43%)
Jun 13, 2006	21.41	21.57	21.34	21.37	2,631,995	-0.01(-0.03%)
Jun 12, 2006	21.58	21.73	21.38	21.38	2,061,427	-0.18(-0.82%)
Jun 09, 2006	21.45	21.65	21.38	21.56	3,020,758	+0.07(+0.34%)
Jun 08, 2006	21.79	21.84	21.16	21.48	6,381,603	-0.37(-1.71%)
Jun 07, 2006	22.11	22.32	21.84	21.86	3,971,269	-0.26(-1.16%)
Jun 06, 2006	22.10	22.26	21.93	22.11	2,686,225	+0.05(+0.22%)
Jun 05, 2006	22.03	22.28	21.96	22.06	3,730,987	+0.06(+0.25%)
Jun 02, 2006	21.82	22.06	21.64	22.01	2,686,389	+0.20(+0.90%)
Jun 01, 2006	21.58	21.89	21.52	21.81	3,089,200	+0.27(+1.25%)
May 31, 2006	21.27	21.56	21.25	21.54	2,984,985	+0.31(+1.47%)
May 30, 2006	21.48	21.52	21.21	21.23	2,427,812	-0.26(-1.20%)
May 26, 2006	21.40	21.52	21.24	21.49	2,375,215	+0.12(+0.54%)
May 25, 2006	21.13	21.43	21.10	21.37	3,974,046	+0.22(+1.04%)
May 24, 2006	20.57	21.37	20.53	21.15	4,725,928	+0.47(+2.25%)
May 23, 2006	20.54	20.83	20.51	20.69	5,465,885	+0.02(+0.12%)
May 22, 2006	20.24	20.70	19.66	20.66	7,077,131	+0.67(+3.37%)
May 19, 2006	20.07	20.11	19.91	19.99	2,048,032	-0.06(-0.27%)
May 18, 2006	20.04	20.19	20.00	20.04	1,633,950	-0.01(-0.03%)
May 17, 2006	20.07	20.20	19.99	20.05	1,737,838	-0.09(-0.43%)
May 16, 2006	20.05	20.20	19.98	20.14	2,546,238	+0.12(+0.61%)
May 15, 2006	19.96	20.06	19.94	20.01	2,091,972	+0.06(+0.28%)
May 12, 2006	20.05	20.15	19.90	19.96	2,073,678	-0.10(-0.49%)
May 11, 2006	20.09	20.15	19.96	20.06	1,140,482	-0.08(-0.40%)
May 10, 2006	19.96	20.15	19.96	20.14	1,647,018	+0.01(+0.06%)
May 09, 2006	20.15	20.17	20.05	20.12	1,180,665	-0.02(-0.12%)
May 08, 2006	20.06	20.18	20.06	20.15	1,617,942	+0.05(+0.24%)
May 05, 2006	19.94	20.14	19.88	20.10	1,389,911	+0.19(+0.95%)
May 04, 2006	19.86	19.94	19.81	19.91	1,003,108	+0.04(+0.19%)
May 03, 2006	20.02	20.02	19.81	19.87	1,129,538	-0.12(-0.58%)
May 02, 2006	19.98	20.12	19.84	19.99	1,916,049	+0.07(+0.37%)
May 01, 2006	19.71	19.99	19.68	19.91	1,412,126	+0.24(+1.21%)
Apr 28, 2006	19.73	19.79	19.64	19.68	1,077,267	-0.03(-0.16%)
Apr 27, 2006	19.59	19.76	19.55	19.71	1,732,121	+0.02(+0.12%)
Apr 26, 2006	19.07	19.71	19.07	19.68	1,584,946	+0.04(+0.22%)
Apr 25, 2006	19.61	19.73	19.53	19.64	1,540,026	+0.02(+0.09%)
Apr 24, 2006	19.71	19.77	19.62	19.62	1,842,053	-0.15(-0.77%)
Apr 21, 2006	19.80	19.84	19.66	19.77	1,192,262	+0.04(+0.22%)
Apr 20, 2006	19.81	19.90	19.71	19.73	1,150,282	-0.08(-0.40%)
Apr 19, 2006	19.58	19.84	19.57	19.81	1,084,781	+0.17(+0.87%)
Apr 18, 2006	19.66	19.69	19.47	19.64	997,717	+0.01(+0.03%)
Apr 17, 2006	19.56	19.71	19.54	19.63	684,746	+0.03(+0.16%)
Apr 13, 2006	19.71	19.83	19.58	19.60	932,542	-0.11(-0.56%)
Apr 12, 2006	19.55	19.79	19.52	19.71	1,704,679	+0.21(+1.10%)
Apr 11, 2006	19.46	19.60	19.34	19.50	1,426,337	+0.04(+0.19%)
Apr 10, 2006	19.41	19.50	19.31	19.46	939,566	+0.04(+0.19%)
Apr 07, 2006	19.68	19.77	19.39	19.43	1,244,860	-0.34(-1.70%)
Apr 06, 2006	19.69	19.77	19.58	19.76	1,453,289	-0.04(-0.19%)
Apr 05, 2006	19.90	19.96	19.77	19.80	1,681,811	-0.06(-0.28%)
Apr 04, 2006	19.88	19.98	19.82	19.85	1,336,170	-0.13(-0.67%)
Apr 03, 2006	19.98	20.04	19.91	19.99	1,008,008	+0.15(+0.77%)
Mar 31, 2006	19.84	19.90	19.73	19.84	1,563,221	+0.04(+0.22%)
Mar 30, 2006	19.88	19.95	19.74	19.79	993,960	-0.13(-0.68%)
Mar 29, 2006	19.59	20.00	19.52	19.93	1,579,066	+0.33(+1.69%)
Mar 28, 2006	19.65	19.74	19.57	19.60	763,152	-0.10(-0.50%)
Mar 27, 2006	19.89	19.93	19.60	19.69	1,036,104	-0.25(-1.26%)
Mar 24, 2006	19.72	19.99	19.54	19.95	6,237,369	+0.23(+1.15%)
Mar 23, 2006	19.77	19.77	19.58	19.72	2,160,251	-0.05(-0.25%)
Mar 22, 2006	19.57	19.77	19.50	19.77	2,214,155	+0.24(+1.22%)
Mar 21, 2006	19.66	19.66	19.53	19.53	961,944	-0.10(-0.50%)
Mar 20, 2006	19.74	19.77	19.60	19.63	1,057,012	-0.15(-0.74%)
Mar 17, 2006	19.71	19.80	19.64	19.77	1,298,274	+0.13(+0.65%)
Mar 16, 2006	19.53	19.66	19.52	19.65	2,152,901	+0.09(+0.44%)
Mar 15, 2006	19.71	19.76	19.45	19.56	1,438,752	-0.13(-0.65%)
Mar 14, 2006	19.39	19.71	19.29	19.69	1,779,328	+0.29(+1.48%)
Mar 13, 2006	19.59	19.59	19.39	19.40	2,061,100	-0.19(-0.97%)
Mar 10, 2006	19.47	19.60	19.44	19.59	1,365,083	+0.12(+0.63%)
Mar 09, 2006	19.25	19.48	19.25	19.47	1,373,250	+0.21(+1.11%)
Mar 08, 2006	19.11	19.35	19.06	19.25	1,945,288	+0.15(+0.77%)
Mar 07, 2006	18.97	19.13	18.87	19.11	1,283,900	+0.14(+0.74%)
Mar 06, 2006	18.94	19.01	18.83	18.97	1,158,286	-0.01(-0.03%)
Mar 03, 2006	18.96	19.03	18.89	18.97	1,562,731	-0.02(-0.13%)
Mar 02, 2006	18.95	19.02	18.84	19.00	1,931,893	-0.01(-0.03%)
Mar 01, 2006	19.06	19.06	18.92	19.00	1,254,987	-0.06(-0.29%)
Feb 28, 2006	19.00	19.08	18.82	19.06	2,338,788	+0.06(+0.29%)
Feb 27, 2006	18.98	19.14	18.90	19.00	1,664,169	-0.07(-0.35%)
Feb 24, 2006	19.01	19.08	18.92	19.07	1,669,070	+0.09(+0.48%)
Feb 23, 2006	19.07	19.07	18.92	18.98	2,117,128	+0.02(+0.13%)
Feb 22, 2006	18.62	18.97	18.61	18.95	2,444,800	+0.34(+1.81%)
Feb 21, 2006	18.76	18.83	18.54	18.62	2,021,897	-0.15(-0.78%)
Feb 17, 2006	18.67	18.99	18.56	18.76	3,690,314	+0.09(+0.49%)
Feb 16, 2006	18.34	18.67	18.27	18.67	2,164,662	+0.37(+2.04%)
Feb 15, 2006	18.31	18.37	18.07	18.30	1,669,560	-0.03(-0.17%)
Feb 14, 2006	18.05	18.35	18.04	18.33	1,629,213	+0.30(+1.66%)
Feb 13, 2006	17.93	18.10	17.86	18.03	1,429,768	+0.12(+0.65%)
Feb 10, 2006	17.74	17.97	17.74	17.91	1,289,127	+0.10(+0.55%)
Feb 09, 2006	17.86	17.89	17.68	17.81	2,526,636	-0.03(-0.17%)
Feb 08, 2006	17.94	17.94	17.80	17.85	1,883,380	-0.06(-0.34%)
Feb 07, 2006	18.08	18.16	17.89	17.91	2,125,458	-0.21(-1.18%)
Feb 06, 2006	18.12	18.21	18.10	18.12	982,036	-0.07(-0.37%)
Feb 03, 2006	18.18	18.28	18.11	18.19	1,338,784	-0.08(-0.44%)
Feb 02, 2006	18.32	18.43	18.23	18.27	1,318,529	-0.12(-0.67%)
Feb 01, 2006	18.28	18.41	18.24	18.39	2,446,924	+0.07(+0.37%)
Jan 31, 2006	18.37	18.41	18.26	18.32	1,925,033	-0.07(-0.37%)
Jan 30, 2006	18.35	18.40	18.18	18.39	1,416,537	+0.02(+0.13%)
Jan 27, 2006	18.35	18.41	18.30	18.37	3,031,049	-0.01(-0.07%)
Jan 26, 2006	18.41	18.51	18.30	18.38	1,535,452	-0.02(-0.10%)
Jan 25, 2006	18.48	18.51	18.29	18.40	1,049,335	-0.09(-0.50%)
Jan 24, 2006	18.52	18.60	18.45	18.49	1,418,987	-0.05(-0.26%)
Jan 23, 2006	18.61	18.64	18.42	18.54	1,479,098	-0.07(-0.39%)
Jan 20, 2006	18.61	18.67	18.55	18.61	2,926,017	+0.00(+0.00%)
Jan 19, 2006	18.58	18.62	18.53	18.61	1,030,386	+0.06(+0.33%)
Jan 18, 2006	18.54	18.62	18.47	18.55	872,757	-0.04(-0.20%)
Jan 17, 2006	18.51	18.61	18.45	18.59	1,024,016	-0.04(-0.23%)
Jan 13, 2006	19.10	19.10	18.55	18.63	1,441,855	+0.08(+0.43%)
Jan 12, 2006	18.32	18.59	18.32	18.55	1,302,031	+0.14(+0.76%)
Jan 11, 2006	18.67	18.67	18.35	18.41	1,552,114	-0.23(-1.25%)
Jan 10, 2006	18.59	18.67	18.56	18.64	1,275,242	+0.02(+0.10%)
Jan 09, 2006	18.52	18.64	18.51	18.62	1,529,572	+0.07(+0.40%)
Jan 06, 2006	18.49	18.59	18.48	18.55	2,068,777	+0.11(+0.60%)
Jan 05, 2006	18.31	18.44	18.27	18.44	2,802,691	+0.15(+0.80%)
Jan 04, 2006	18.34	18.40	18.28	18.29	891,542	-0.07(-0.40%)
Jan 03, 2006	18.30	18.39	18.17	18.37	1,478,118	+0.14(+0.77%)
Dec 30, 2005	18.35	18.43	18.20	18.23	1,108,629	-0.18(-1.00%)
Dec 29, 2005	18.44	18.49	18.39	18.41	1,099,319	+0.01(+0.07%)
Dec 28, 2005	18.46	18.49	18.40	18.40	1,004,088	-0.12(-0.63%)
Dec 27, 2005	18.56	18.64	18.46	18.51	1,164,167	-0.07(-0.36%)
Dec 23, 2005	18.58	18.60	18.43	18.58	973,869	+0.05(+0.26%)
Dec 22, 2005	18.53	18.60	18.50	18.53	881,742	-0.01(-0.03%)
Dec 21, 2005	18.53	18.61	18.49	18.54	865,897	+0.01(+0.07%)
Dec 20, 2005	18.54	18.61	18.48	18.53	921,271	-0.04(-0.23%)
Dec 19, 2005	18.55	18.62	18.48	18.57	1,302,194	+0.01(+0.07%)
Dec 16, 2005	18.61	18.68	18.52	18.56	1,383,867	+0.01(+0.07%)
Dec 15, 2005	18.54	18.57	18.45	18.54	1,635,910	+0.02(+0.10%)
Dec 14, 2005	18.41	18.59	18.35	18.53	1,840,256	+0.12(+0.63%)
Dec 13, 2005	18.37	18.50	18.27	18.41	1,253,027	+0.02(+0.10%)
Dec 12, 2005	18.34	18.41	18.23	18.39	1,419,150	+0.11(+0.60%)
Dec 09, 2005	18.16	18.32	18.16	18.28	1,013,072	+0.12(+0.67%)
Dec 08, 2005	18.20	18.30	18.09	18.16	1,160,083	-0.10(-0.57%)
Dec 07, 2005	18.34	18.43	18.21	18.26	1,370,310	-0.17(-0.93%)
Dec 06, 2005	18.62	18.70	18.32	18.43	1,487,755	-0.21(-1.15%)
Dec 05, 2005	18.58	18.67	18.53	18.65	1,413,596	+0.01(+0.03%)
Dec 02, 2005	18.60	18.68	18.02	18.64	1,091,151	-0.02(-0.10%)
Dec 01, 2005	18.49	18.71	18.49	18.66	2,831,113	+0.17(+0.89%)
Nov 30, 2005	18.70	18.75	18.49	18.49	1,683,117	-0.14(-0.76%)
Nov 29, 2005	18.81	18.90	18.59	18.64	2,199,618	-0.26(-1.36%)
Nov 28, 2005	18.99	19.03	18.86	18.89	1,005,068	-0.12(-0.64%)
Nov 25, 2005	19.12	19.16	19.00	19.01	658,447	-0.05(-0.26%)
Nov 23, 2005	18.89	19.16	18.89	19.06	1,619,902	+0.13(+0.68%)
Nov 22, 2005	18.92	19.14	18.87	18.94	3,134,284	-0.02(-0.13%)
Nov 21, 2005	18.40	19.01	18.31	18.96	4,541,347	+0.78(+4.28%)
Nov 18, 2005	18.18	18.19	17.95	18.18	1,732,774	+0.15(+0.85%)
Nov 17, 2005	17.92	18.07	17.88	18.03	1,104,709	+0.17(+0.96%)
Nov 16, 2005	17.96	17.96	17.79	17.86	1,212,517	-0.08(-0.44%)
Nov 15, 2005	18.01	18.10	17.81	17.94	1,064,199	-0.12(-0.64%)
Nov 14, 2005	18.06	18.12	17.98	18.05	513,886	+0.02(+0.10%)
Nov 11, 2005	18.05	18.07	17.92	18.04	504,902	-0.02(-0.14%)
Nov 10, 2005	17.81	18.10	17.81	18.06	1,271,485	+0.28(+1.58%)
Nov 09, 2005	17.84	17.86	17.72	17.78	1,799,583	-0.06(-0.31%)
Nov 08, 2005	17.81	17.91	17.75	17.83	788,308	-0.02(-0.10%)
Nov 07, 2005	17.82	17.96	17.83	17.85	614,997	+0.03(+0.17%)
Nov 04, 2005	17.88	17.93	17.80	17.82	999,351	-0.06(-0.34%)
Nov 03, 2005	17.75	17.96	17.33	17.88	692,913	+0.03(+0.17%)
Nov 02, 2005	17.83	18.05	17.83	17.85	1,435,975	-0.03(-0.17%)
Nov 01, 2005	17.77	17.94	17.77	17.88	1,340,907	+0.07(+0.38%)
Oct 31, 2005	17.87	17.90	17.64	17.81	1,673,970	+0.01(+0.03%)
Oct 28, 2005	17.49	17.81	17.49	17.81	2,095,893	+0.39(+2.25%)
Oct 27, 2005	17.34	17.49	17.32	17.42	1,671,030	-0.05(-0.28%)
Oct 26, 2005	17.63	17.66	17.45	17.47	2,169,399	-0.17(-0.94%)
Oct 25, 2005	17.70	17.75	17.51	17.63	935,809	-0.09(-0.52%)
Oct 24, 2005	17.66	17.75	17.60	17.72	847,439	+0.12(+0.66%)
Oct 21, 2005	17.66	17.71	17.48	17.61	1,557,341	+0.01(+0.03%)
Oct 20, 2005	17.72	17.77	17.52	17.60	2,824,906	-0.17(-0.96%)
Oct 19, 2005	17.63	17.77	17.41	17.77	1,626,600	+0.07(+0.38%)
Oct 18, 2005	17.71	17.81	17.70	17.70	1,590,827	+0.00(+0.00%)
Oct 17, 2005	17.59	17.74	17.56	17.70	2,136,729	+0.12(+0.70%)
Oct 14, 2005	17.67	17.69	17.48	17.58	1,887,300	-0.08(-0.45%)
Oct 13, 2005	17.65	17.78	17.54	17.66	1,697,818	+0.01(+0.03%)
Oct 12, 2005	17.58	17.81	17.58	17.66	1,476,485	+0.01(+0.04%)
Oct 11, 2005	17.75	17.79	17.59	17.65	1,120,553	-0.07(-0.41%)
Oct 10, 2005	17.71	17.85	17.70	17.72	1,635,094	-0.01(-0.07%)
Oct 07, 2005	17.83	17.89	17.60	17.74	1,876,519	-0.09(-0.51%)
Oct 06, 2005	17.95	17.97	17.72	17.83	1,601,934	-0.13(-0.75%)
Oct 05, 2005	18.15	18.23	17.96	17.96	1,051,948	-0.20(-1.08%)
Oct 04, 2005	18.19	18.32	18.15	18.16	1,327,676	+0.01(+0.03%)
Oct 03, 2005	18.12	18.20	18.06	18.15	1,603,078	-0.06(-0.34%)
Sep 30, 2005	18.15	18.27	18.09	18.21	1,159,920	+0.06(+0.34%)
Sep 29, 2005	18.11	18.16	17.93	18.15	2,576,130	+0.04(+0.20%)
Sep 28, 2005	17.97	18.20	17.97	18.11	2,814,289	+0.13(+0.75%)
Sep 27, 2005	17.92	18.02	17.88	17.98	1,707,293	+0.07(+0.38%)
Sep 26, 2005	17.91	18.04	17.85	17.91	1,073,183	+0.07(+0.41%)
Sep 23, 2005	17.84	18.00	17.78	17.84	2,508,505	-0.12(-0.65%)
Sep 22, 2005	17.93	18.03	17.82	17.96	2,236,860	-0.02(-0.14%)
Sep 21, 2005	18.18	18.21	17.93	17.98	2,575,804	-0.20(-1.11%)
Sep 20, 2005	18.29	18.33	18.03	18.18	3,168,260	-0.15(-0.83%)
Sep 19, 2005	18.34	18.40	18.24	18.34	4,070,910	-0.02(-0.13%)
Sep 16, 2005	18.30	18.51	18.06	18.36	20,993,724	-0.03(-0.17%)
Sep 15, 2005	18.49	18.52	18.32	18.39	2,795,831	-0.12(-0.63%)
Sep 14, 2005	18.98	19.01	18.33	18.51	8,752,735	-0.41(-2.17%)
Sep 13, 2005	18.83	18.98	18.53	18.92	4,290,937	-0.06(-0.29%)
Sep 12, 2005	18.98	19.26	18.86	18.97	6,016,035	-0.06(-0.32%)
Sep 09, 2005	18.49	19.04	18.48	19.03	3,523,537	+0.56(+3.02%)
Sep 08, 2005	18.37	18.53	18.34	18.48	2,031,861	-0.01(-0.03%)
Sep 07, 2005	18.44	18.51	18.39	18.48	1,383,214	+0.04(+0.23%)
Sep 06, 2005	18.41	18.49	18.40	18.44	1,891,710	+0.06(+0.33%)
Sep 02, 2005	18.38	18.48	18.32	18.38	1,181,972	+0.01(+0.07%)
Sep 01, 2005	18.00	18.47	17.98	18.37	3,213,997	+0.37(+2.04%)
Aug 31, 2005	17.91	18.02	17.67	18.00	2,292,071	+0.09(+0.51%)
Aug 30, 2005	17.94	18.05	17.83	17.91	2,144,407	-0.11(-0.61%)
Aug 29, 2005	17.93	18.08	17.79	18.02	1,407,553	+0.09(+0.51%)
Aug 26, 2005	17.98	18.05	17.92	17.93	1,093,111	-0.13(-0.71%)
Aug 25, 2005	18.15	18.21	18.01	18.05	1,345,318	-0.07(-0.41%)
Aug 24, 2005	18.32	18.35	18.11	18.13	1,273,119	-0.18(-1.00%)
Aug 23, 2005	18.60	18.62	18.31	18.31	2,165,805	-0.31(-1.68%)
Aug 22, 2005	18.56	18.64	18.47	18.62	967,498	+0.10(+0.53%)
Aug 19, 2005	18.59	18.66	18.53	18.53	798,272	+0.00(+0.00%)
Aug 18, 2005	18.55	18.57	18.44	18.53	1,060,932	-0.07(-0.40%)
Aug 17, 2005	18.47	18.64	18.40	18.60	894,319	+0.07(+0.36%)
Aug 16, 2005	18.67	18.68	18.49	18.53	1,154,039	-0.12(-0.66%)
Aug 15, 2005	18.67	18.68	18.51	18.65	973,379	-0.02(-0.10%)
Aug 12, 2005	18.71	18.75	18.54	18.67	816,403	-0.07(-0.39%)
Aug 11, 2005	18.67	18.76	18.63	18.75	605,197	+0.07(+0.39%)
Aug 10, 2005	18.75	18.83	18.64	18.67	948,877	+0.00(+0.00%)
Aug 09, 2005	18.74	18.78	18.60	18.67	993,960	-0.01(-0.03%)
Aug 08, 2005	18.64	18.70	18.57	18.68	755,638	+0.06(+0.33%)
Aug 05, 2005	18.64	18.68	18.53	18.62	900,526	-0.07(-0.36%)
Aug 04, 2005	18.78	18.78	18.62	18.68	675,272	-0.11(-0.59%)
Aug 03, 2005	18.78	18.84	18.70	18.79	915,227	+0.00(+0.00%)
Aug 02, 2005	18.84	18.85	18.73	18.79	768,869	-0.01(-0.06%)