Church & Dwight Company (NY: CHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.380	7.496	7.326	7.496	1,093,986	+0.12(+1.60%)
Sep 29, 2005	7.443	7.443	7.180	7.378	1,623,239	-0.06(-0.87%)
Sep 28, 2005	7.508	7.567	7.421	7.443	606,127	-0.05(-0.73%)
Sep 27, 2005	7.417	7.573	7.405	7.498	1,058,998	+0.13(+1.79%)
Sep 26, 2005	7.464	7.514	7.287	7.366	1,253,156	-0.10(-1.31%)
Sep 23, 2005	7.464	7.539	7.378	7.464	1,855,834	-0.07(-0.97%)
Sep 22, 2005	7.443	7.539	7.364	7.537	1,572,975	+0.02(+0.30%)
Sep 21, 2005	7.894	7.894	7.452	7.514	2,705,399	-0.41(-5.15%)
Sep 20, 2005	7.902	7.965	7.855	7.922	1,859,284	+0.07(+0.93%)
Sep 19, 2005	7.890	7.898	7.760	7.849	841,679	-0.04(-0.46%)
Sep 16, 2005	7.825	7.912	7.825	7.886	1,669,561	+0.08(+0.96%)
Sep 15, 2005	7.736	7.823	7.675	7.811	883,073	+0.05(+0.63%)
Sep 14, 2005	7.904	8.040	7.748	7.762	2,209,163	-0.07(-0.86%)
Sep 13, 2005	7.904	7.914	7.790	7.829	1,111,234	-0.07(-0.85%)
Sep 12, 2005	7.766	7.916	7.701	7.896	1,002,821	+0.12(+1.59%)
Sep 09, 2005	7.640	7.792	7.640	7.772	800,285	+0.09(+1.16%)
Sep 08, 2005	7.738	7.813	7.671	7.683	734,745	-0.08(-0.99%)
Sep 07, 2005	7.772	7.786	7.687	7.760	811,619	-0.01(-0.08%)
Sep 06, 2005	7.701	7.782	7.701	7.766	793,879	+0.09(+1.11%)
Sep 02, 2005	7.719	7.732	7.654	7.681	672,161	-0.03(-0.39%)
Sep 01, 2005	7.742	7.742	7.669	7.711	1,168,890	-0.03(-0.42%)
Aug 31, 2005	7.711	7.744	7.661	7.744	1,179,731	+0.03(+0.42%)
Aug 30, 2005	7.725	7.725	7.630	7.711	1,188,108	-0.01(-0.11%)
Aug 29, 2005	7.661	7.719	7.604	7.719	683,988	+0.02(+0.29%)
Aug 26, 2005	7.766	7.756	7.667	7.697	589,865	-0.07(-0.86%)
Aug 25, 2005	7.778	7.782	7.738	7.764	588,387	-0.01(-0.18%)
Aug 24, 2005	7.839	7.865	7.725	7.778	701,728	-0.05(-0.65%)
Aug 23, 2005	7.823	7.914	7.813	7.829	1,120,104	-0.03(-0.34%)
Aug 22, 2005	7.772	7.857	7.742	7.855	1,249,214	+0.10(+1.26%)
Aug 19, 2005	7.707	7.766	7.612	7.758	941,222	+0.04(+0.53%)
Aug 18, 2005	7.626	7.762	7.598	7.717	1,170,861	+0.09(+1.20%)
Aug 17, 2005	7.665	7.703	7.594	7.626	614,997	-0.04(-0.50%)
Aug 16, 2005	7.685	7.703	7.618	7.665	624,853	-0.02(-0.21%)
Aug 15, 2005	7.630	7.703	7.612	7.681	739,180	+0.03(+0.42%)
Aug 12, 2005	7.650	7.697	7.559	7.648	956,499	-0.03(-0.40%)
Aug 11, 2005	7.661	7.801	7.634	7.679	1,602,542	+0.04(+0.50%)
Aug 10, 2005	7.770	7.776	7.569	7.640	2,045,557	-0.13(-1.70%)
Aug 09, 2005	7.661	7.788	7.589	7.772	6,323,439	+0.43(+5.83%)
Aug 08, 2005	7.454	7.514	7.342	7.344	1,393,108	-0.09(-1.26%)
Aug 05, 2005	7.401	7.464	7.340	7.437	780,574	+0.02(+0.22%)
Aug 04, 2005	7.585	7.589	7.419	7.421	659,841	-0.16(-2.09%)
Aug 03, 2005	7.531	7.600	7.520	7.579	522,353	+0.04(+0.48%)
Aug 02, 2005	7.535	7.549	7.425	7.543	1,318,697	-0.02(-0.30%)
Aug 01, 2005	7.620	7.656	7.537	7.565	924,960	-0.05(-0.72%)
Jul 29, 2005	7.732	7.734	7.587	7.620	2,621,625	-0.15(-1.91%)
Jul 28, 2005	7.701	7.774	7.689	7.768	1,035,837	+0.10(+1.27%)
Jul 27, 2005	7.681	7.695	7.650	7.671	932,352	+0.01(+0.11%)
Jul 26, 2005	7.587	7.667	7.583	7.663	1,575,439	+0.09(+1.15%)
Jul 25, 2005	7.545	7.585	7.498	7.575	645,057	+0.01(+0.19%)
Jul 22, 2005	7.462	7.561	7.452	7.561	912,148	+0.11(+1.50%)
Jul 21, 2005	7.458	7.508	7.421	7.449	916,583	+0.00(+0.00%)
Jul 20, 2005	7.407	7.460	7.407	7.449	935,309	+0.00(+0.03%)
Jul 19, 2005	7.508	7.508	7.437	7.447	995,922	-0.02(-0.27%)
Jul 18, 2005	7.504	7.529	7.395	7.468	1,096,943	-0.02(-0.30%)
Jul 15, 2005	7.551	7.563	7.480	7.490	811,126	-0.07(-0.89%)
Jul 14, 2005	7.555	7.579	7.516	7.557	977,196	+0.03(+0.35%)
Jul 13, 2005	7.579	7.579	7.506	7.531	896,871	-0.03(-0.40%)
Jul 12, 2005	7.429	7.585	7.420	7.561	1,220,139	+0.07(+0.92%)
Jul 11, 2005	7.462	7.518	7.429	7.492	657,377	+0.01(+0.16%)
Jul 08, 2005	7.399	7.496	7.317	7.480	1,074,275	+0.10(+1.38%)
Jul 07, 2005	7.305	7.405	7.259	7.378	931,366	+0.06(+0.83%)
Jul 06, 2005	7.383	7.403	7.303	7.318	816,054	-0.06(-0.88%)
Jul 05, 2005	7.346	7.389	7.326	7.383	769,240	+0.03(+0.47%)