Church & Dwight Company (NY: CHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	11.19	11.47	11.13	11.39	3,385,073	+0.25(+2.20%)
Dec 30, 2008	11.03	11.16	10.98	11.14	1,849,485	+0.17(+1.57%)
Dec 29, 2008	10.95	11.15	10.88	10.97	2,017,260	-0.03(-0.30%)
Dec 26, 2008	10.87	11.02	10.83	11.00	1,252,416	+0.12(+1.12%)
Dec 24, 2008	10.86	10.95	10.77	10.88	1,495,080	+0.07(+0.62%)
Dec 23, 2008	10.98	11.14	10.76	10.81	2,796,953	-0.12(-1.13%)
Dec 22, 2008	10.67	10.94	10.50	10.94	2,810,835	+0.30(+2.78%)
Dec 19, 2008	11.08	11.17	10.60	10.64	3,765,216	-0.39(-3.55%)
Dec 18, 2008	10.81	11.09	10.74	11.03	3,823,912	+0.33(+3.13%)
Dec 17, 2008	10.47	10.81	10.47	10.70	4,023,374	+0.05(+0.48%)
Dec 16, 2008	10.32	10.65	10.28	10.65	2,673,691	+0.29(+2.76%)
Dec 15, 2008	10.51	10.51	10.19	10.36	2,229,337	-0.08(-0.74%)
Dec 12, 2008	10.07	10.51	10.07	10.44	0	+0.17(+1.68%)
Dec 11, 2008	10.41	10.52	10.20	10.27	3,666,979	-0.21(-1.98%)
Dec 10, 2008	10.60	10.71	10.20	10.47	5,721,943	-0.08(-0.75%)
Dec 09, 2008	10.95	11.11	10.52	10.55	6,183,569	-0.46(-4.17%)
Dec 08, 2008	11.19	11.34	10.88	11.01	5,395,474	-0.01(-0.09%)
Dec 05, 2008	11.26	11.28	10.80	11.02	7,168,617	-0.32(-2.79%)
Dec 04, 2008	11.48	11.71	11.13	11.34	4,073,195	-0.28(-2.44%)
Dec 03, 2008	11.52	11.77	11.16	11.62	3,209,344	+0.14(+1.20%)
Dec 02, 2008	11.57	11.57	11.16	11.48	4,440,753	+0.09(+0.75%)
Dec 01, 2008	11.84	11.88	11.38	11.40	3,548,586	-0.66(-5.50%)
Nov 28, 2008	11.87	12.12	11.75	12.06	2,099,206	+0.31(+2.68%)
Nov 26, 2008	11.40	11.79	11.39	11.75	4,359,359	+0.22(+1.90%)
Nov 25, 2008	11.89	12.18	11.51	11.53	14,276,941	-0.27(-2.29%)
Nov 24, 2008	11.63	11.87	11.48	11.80	6,641,888	+0.26(+2.29%)
Nov 21, 2008	11.57	11.79	10.95	11.53	7,257,023	+0.11(+0.98%)
Nov 20, 2008	11.80	12.03	11.34	11.42	7,281,244	-0.54(-4.48%)
Nov 19, 2008	11.88	12.18	11.82	11.96	6,909,434	+0.07(+0.56%)
Nov 18, 2008	11.57	11.89	11.33	11.89	4,215,050	+0.30(+2.59%)
Nov 17, 2008	11.39	11.89	11.39	11.59	3,457,193	+0.10(+0.90%)
Nov 14, 2008	11.57	11.87	11.40	11.49	0	-0.13(-1.12%)
Nov 13, 2008	10.92	11.62	10.88	11.62	5,227,196	+0.73(+6.71%)
Nov 12, 2008	11.10	11.17	10.87	10.89	3,417,523	-0.36(-3.21%)
Nov 11, 2008	11.36	11.48	11.11	11.25	3,149,174	-0.30(-2.62%)
Nov 10, 2008	11.83	11.96	11.41	11.55	2,059,300	-0.09(-0.75%)
Nov 07, 2008	11.52	11.64	11.39	11.64	2,520,300	+0.24(+2.10%)
Nov 06, 2008	11.69	11.77	11.34	11.40	3,322,356	-0.39(-3.27%)
Nov 05, 2008	12.26	12.26	11.74	11.78	2,568,017	-0.41(-3.38%)
Nov 04, 2008	12.28	12.48	12.08	12.20	5,078,088	+0.14(+1.13%)
Nov 03, 2008	12.04	12.24	11.95	12.06	3,734,614	+0.07(+0.58%)
Oct 31, 2008	11.67	12.04	11.65	11.99	3,552,405	+0.29(+2.50%)
Oct 30, 2008	11.65	11.79	11.55	11.70	2,831,650	+0.26(+2.29%)
Oct 29, 2008	11.19	11.88	11.16	11.44	4,518,830	+0.13(+1.17%)
Oct 28, 2008	11.23	11.43	10.83	11.30	4,402,330	+0.43(+3.92%)
Oct 27, 2008	11.14	11.24	10.78	10.88	4,782,458	-0.35(-3.14%)
Oct 24, 2008	11.17	11.35	10.99	11.23	3,685,601	-0.32(-2.79%)
Oct 23, 2008	11.61	11.74	11.22	11.55	5,644,230	-0.06(-0.51%)
Oct 22, 2008	11.80	11.96	11.32	11.61	3,674,957	-0.36(-2.97%)
Oct 21, 2008	11.74	12.06	11.66	11.97	5,456,965	+0.20(+1.69%)
Oct 20, 2008	11.63	11.81	11.51	11.77	3,900,507	+0.23(+1.95%)
Oct 17, 2008	11.34	11.77	11.19	11.54	0	-0.16(-1.40%)
Oct 16, 2008	11.57	11.76	10.96	11.71	4,917,074	+0.14(+1.23%)
Oct 15, 2008	11.86	12.04	11.54	11.57	6,131,653	-0.39(-3.27%)
Oct 14, 2008	11.89	12.18	11.79	11.96	4,939,382	+0.23(+1.99%)
Oct 13, 2008	11.52	11.80	11.36	11.73	5,381,213	+0.67(+6.10%)
Oct 10, 2008	11.16	11.23	9.657	11.05	6,683,578	-0.31(-2.70%)
Oct 09, 2008	12.38	12.38	11.34	11.36	5,030,435	-1.03(-8.29%)
Oct 08, 2008	12.21	12.74	11.77	12.38	6,500,704	-0.05(-0.44%)
Oct 07, 2008	12.85	12.85	12.43	12.44	3,932,188	-0.31(-2.44%)
Oct 06, 2008	12.64	12.75	11.82	12.75	5,915,954	-0.06(-0.51%)
Oct 03, 2008	12.95	13.01	12.72	12.81	0	-0.03(-0.22%)
Oct 02, 2008	12.72	12.99	12.69	12.84	2,565,238	+0.11(+0.84%)