Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.30	22.08	22.08	22.08	1,767,900	-0.26(-1.17%)
Dec 30, 2009	22.17	22.41	22.06	22.34	2,093,762	+0.10(+0.47%)
Dec 29, 2009	22.42	22.45	22.14	22.23	2,015,250	-0.15(-0.67%)
Dec 28, 2009	22.47	22.47	22.26	22.38	1,910,355	-0.16(-0.70%)
Dec 24, 2009	22.35	22.55	22.29	22.54	1,597,906	+0.11(+0.49%)
Dec 23, 2009	22.00	22.45	21.97	22.43	3,927,101	+0.37(+1.66%)
Dec 22, 2009	21.91	22.08	21.81	22.06	2,626,669	+0.31(+1.41%)
Dec 21, 2009	21.63	21.87	21.57	21.76	2,989,769	+0.19(+0.88%)
Dec 18, 2009	21.83	21.83	21.16	21.57	10,139,262	-0.19(-0.87%)
Dec 17, 2009	22.42	22.46	21.72	21.76	7,176,239	-0.83(-3.67%)
Dec 16, 2009	22.61	22.72	22.46	22.59	1,973,080	+0.03(+0.14%)
Dec 15, 2009	22.70	22.78	22.51	22.55	4,873,484	-0.20(-0.86%)
Dec 14, 2009	22.79	22.80	22.69	22.75	1,928,107	+0.02(+0.09%)
Dec 11, 2009	22.74	22.85	22.67	22.73	3,271,442	-0.03(-0.12%)
Dec 10, 2009	22.86	22.95	22.66	22.76	2,897,691	-0.13(-0.57%)
Dec 09, 2009	22.87	22.99	22.79	22.89	2,131,761	-0.02(-0.09%)
Dec 08, 2009	23.10	23.11	22.75	22.91	2,451,997	-0.22(-0.93%)
Dec 07, 2009	23.13	23.26	23.05	23.12	2,200,661	-0.05(-0.20%)
Dec 04, 2009	23.15	23.31	22.95	23.17	3,657,614	+0.08(+0.34%)
Dec 03, 2009	23.19	23.30	23.01	23.09	3,066,593	-0.03(-0.14%)
Dec 02, 2009	23.18	23.38	23.10	23.12	3,224,389	-0.10(-0.45%)
Dec 01, 2009	22.95	23.25	22.93	23.23	3,107,805	+0.39(+1.69%)
Nov 30, 2009	22.96	22.98	22.66	22.84	3,502,900	-0.12(-0.54%)
Nov 27, 2009	22.96	23.11	22.68	22.96	1,887,467	-0.14(-0.62%)
Nov 25, 2009	23.17	23.17	22.98	23.11	2,489,838	-0.01(-0.06%)
Nov 24, 2009	22.78	23.26	22.60	23.12	4,792,417	+0.52(+2.31%)
Nov 23, 2009	22.60	22.70	22.12	22.60	7,109,668	+0.31(+1.41%)
Nov 20, 2009	22.25	22.43	22.17	22.29	4,120,754	+0.05(+0.21%)
Nov 19, 2009	21.99	22.27	21.86	22.24	4,420,218	+0.18(+0.83%)
Nov 18, 2009	21.89	22.08	21.75	22.06	3,311,776	+0.12(+0.57%)
Nov 17, 2009	21.92	21.97	21.78	21.93	2,434,163	+0.07(+0.30%)
Nov 16, 2009	21.80	21.92	21.69	21.87	2,476,429	+0.20(+0.90%)
Nov 13, 2009	21.64	21.72	21.56	21.67	2,150,987	+0.04(+0.18%)
Nov 12, 2009	21.59	21.85	21.55	21.63	4,210,564	+0.06(+0.27%)
Nov 11, 2009	21.50	21.59	21.36	21.57	2,769,220	+0.20(+0.95%)
Nov 10, 2009	21.32	21.57	21.29	21.37	2,535,446	+0.05(+0.21%)
Nov 09, 2009	21.04	21.34	21.00	21.33	2,052,660	+0.30(+1.43%)
Nov 06, 2009	20.94	21.06	20.90	21.02	2,091,759	+0.03(+0.16%)
Nov 05, 2009	20.70	20.99	20.65	20.99	3,039,825	+0.35(+1.68%)
Nov 04, 2009	20.43	20.88	20.35	20.65	3,817,553	+0.25(+1.22%)
Nov 03, 2009	20.62	20.64	20.22	20.40	3,974,586	-0.26(-1.26%)
Nov 02, 2009	20.80	20.87	20.58	20.66	4,319,486	-0.08(-0.38%)
Oct 30, 2009	21.10	21.23	20.74	20.74	4,893,284	-0.37(-1.76%)
Oct 29, 2009	20.89	21.15	20.70	21.11	2,654,764	+0.29(+1.41%)
Oct 28, 2009	20.93	21.02	20.82	20.82	2,340,708	-0.12(-0.56%)
Oct 27, 2009	20.78	21.04	20.76	20.93	3,182,554	+0.14(+0.66%)
Oct 26, 2009	20.87	21.12	20.50	20.80	2,560,545	-0.03(-0.16%)
Oct 23, 2009	20.91	20.92	20.79	20.83	2,572,413	-0.27(-1.30%)
Oct 22, 2009	21.14	21.19	20.89	21.10	2,893,581	-0.09(-0.43%)
Oct 21, 2009	21.36	21.60	21.17	21.19	3,253,301	-0.21(-0.98%)
Oct 20, 2009	21.53	21.60	21.40	21.40	2,842,971	-0.12(-0.58%)
Oct 19, 2009	21.33	21.62	21.25	21.53	2,886,753	+0.22(+1.04%)
Oct 16, 2009	21.14	21.38	21.10	21.31	2,332,361	+0.05(+0.25%)
Oct 15, 2009	21.03	21.28	20.99	21.25	2,514,318	+0.16(+0.77%)
Oct 14, 2009	21.27	21.40	21.08	21.09	2,599,582	-0.08(-0.37%)
Oct 13, 2009	21.30	21.30	21.12	21.17	3,296,962	-0.14(-0.64%)
Oct 12, 2009	21.33	21.45	21.08	21.31	3,656,384	+0.18(+0.83%)
Oct 09, 2009	21.10	21.21	21.00	21.13	3,181,257	-0.03(-0.12%)
Oct 08, 2009	21.12	21.21	21.03	21.16	3,327,598	+0.07(+0.34%)
Oct 07, 2009	21.04	21.28	20.97	21.08	3,030,717	+0.03(+0.12%)
Oct 06, 2009	20.78	21.23	20.78	21.06	4,583,492	+0.28(+1.35%)
Oct 05, 2009	20.87	20.88	20.64	20.78	4,009,203	-0.05(-0.22%)
Oct 02, 2009	20.84	20.99	20.82	20.82	3,786,314	-0.20(-0.96%)
Oct 01, 2009	21.18	21.18	20.86	21.02	3,489,479	-0.28(-1.32%)
Sep 30, 2009	21.51	21.51	21.18	21.31	3,413,634	-0.19(-0.88%)
Sep 29, 2009	21.46	21.54	21.34	21.50	3,388,197	+0.10(+0.46%)
Sep 28, 2009	21.34	21.49	21.21	21.40	1,921,730	+0.15(+0.71%)
Sep 25, 2009	21.41	21.42	21.21	21.25	3,333,803	-0.10(-0.49%)
Sep 24, 2009	21.37	21.43	21.26	21.35	3,034,216	+0.01(+0.06%)
Sep 23, 2009	21.33	21.64	21.33	21.34	4,760,839	+0.03(+0.15%)
Sep 22, 2009	21.51	21.51	21.21	21.31	3,400,534	-0.12(-0.58%)
Sep 21, 2009	21.09	21.47	21.09	21.43	5,334,947	+0.34(+1.61%)
Sep 18, 2009	20.82	21.13	20.70	21.09	5,724,271	+0.28(+1.35%)
Sep 17, 2009	20.88	20.93	20.70	20.81	3,990,405	-0.26(-1.24%)
Sep 16, 2009	21.14	21.34	20.82	21.07	5,899,053	-0.04(-0.19%)
Sep 15, 2009	21.36	21.36	21.00	21.11	3,470,843	-0.23(-1.07%)
Sep 14, 2009	21.19	21.53	21.16	21.34	5,891,046	-0.30(-1.39%)
Sep 11, 2009	22.19	22.19	21.35	21.64	6,557,931	+0.01(+0.03%)
Sep 10, 2009	21.16	21.70	21.02	21.63	6,202,452	+0.50(+2.35%)
Sep 09, 2009	21.21	21.26	21.06	21.14	2,845,217	-0.01(-0.06%)
Sep 08, 2009	20.54	21.21	20.43	21.15	4,821,862	+0.78(+3.82%)
Sep 04, 2009	20.16	20.42	20.14	20.37	1,802,338	+0.20(+1.00%)
Sep 03, 2009	20.18	20.19	20.01	20.17	1,446,930	+0.03(+0.13%)
Sep 02, 2009	20.14	20.21	20.04	20.14	1,777,933	+0.03(+0.16%)
Sep 01, 2009	20.41	20.54	20.11	20.11	3,313,975	-0.37(-1.82%)
Aug 31, 2009	20.37	20.64	20.37	20.48	2,770,793	-0.03(-0.16%)
Aug 28, 2009	20.61	20.61	20.42	20.52	1,405,374	-0.05(-0.25%)
Aug 27, 2009	20.37	20.62	20.27	20.57	3,486,052	+0.20(+0.99%)
Aug 26, 2009	20.37	20.49	20.29	20.37	1,372,317	+0.01(+0.03%)
Aug 25, 2009	20.38	20.50	20.28	20.36	1,798,310	+0.04(+0.19%)
Aug 24, 2009	20.39	20.39	20.16	20.32	1,480,427	-0.01(-0.03%)
Aug 21, 2009	20.03	20.37	20.03	20.33	1,814,661	+0.37(+1.83%)
Aug 20, 2009	20.10	20.13	19.88	19.96	2,956,794	-0.07(-0.33%)
Aug 19, 2009	19.53	20.08	19.47	20.03	3,720,347	+0.41(+2.10%)
Aug 18, 2009	19.84	19.86	19.59	19.61	4,172,574	-0.26(-1.31%)
Aug 17, 2009	19.91	20.00	19.76	19.88	3,679,022	-0.11(-0.56%)
Aug 14, 2009	20.20	20.20	19.75	19.99	4,158,716	-0.01(-0.03%)
Aug 13, 2009	20.12	20.12	19.85	19.99	1,849,191	-0.06(-0.29%)
Aug 12, 2009	20.08	20.22	19.99	20.05	1,884,322	-0.08(-0.42%)
Aug 11, 2009	20.15	20.24	20.07	20.14	2,069,549	-0.01(-0.07%)
Aug 10, 2009	20.12	20.23	20.03	20.15	1,854,937	+0.01(+0.07%)
Aug 07, 2009	20.12	20.23	20.08	20.14	1,588,334	+0.07(+0.33%)
Aug 06, 2009	20.07	20.30	20.03	20.07	1,878,710	-0.01(-0.07%)
Aug 05, 2009	20.38	20.54	20.06	20.08	2,585,061	-0.31(-1.51%)
Aug 04, 2009	20.15	20.42	20.10	20.39	3,134,348	+0.21(+1.05%)
Aug 03, 2009	20.43	20.46	20.08	20.18	2,409,060	-0.09(-0.43%)
Jul 31, 2009	20.38	20.52	20.23	20.27	2,237,073	-0.08(-0.42%)
Jul 30, 2009	20.42	20.55	20.33	20.35	3,008,036	+0.02(+0.10%)
Jul 29, 2009	20.16	20.40	20.03	20.33	5,100,920	+0.41(+2.07%)
Jul 28, 2009	19.91	19.99	19.82	19.92	2,773,794	+0.02(+0.10%)
Jul 27, 2009	19.93	20.01	19.74	19.90	2,775,430	-0.04(-0.20%)
Jul 24, 2009	19.78	19.96	19.77	19.94	1,263	+0.12(+0.63%)
Jul 23, 2009	19.65	19.99	19.55	19.82	2,835,633	+0.25(+1.27%)
Jul 22, 2009	19.67	19.73	19.54	19.57	2,452,249	-0.06(-0.30%)
Jul 21, 2009	19.58	19.72	19.41	19.63	2,982,305	+0.12(+0.60%)
Jul 20, 2009	19.57	19.63	19.32	19.51	2,418,041	-0.04(-0.20%)
Jul 17, 2009	19.57	19.67	19.48	19.55	2,579,801	-0.07(-0.33%)
Jul 16, 2009	19.44	19.67	19.40	19.61	3,648,392	+0.19(+0.98%)
Jul 15, 2009	19.41	19.51	19.24	19.42	4,021,734	+0.23(+1.19%)
Jul 14, 2009	19.27	19.33	19.08	19.20	2,681,324	-0.03(-0.14%)
Jul 13, 2009	19.10	19.31	19.10	19.22	4,960,261	+0.39(+2.05%)
Jul 10, 2009	18.98	19.14	18.66	18.84	3,463,474	-0.23(-1.20%)
Jul 09, 2009	19.34	19.34	18.93	19.07	2,165,291	-0.15(-0.78%)
Jul 08, 2009	19.24	19.37	19.08	19.22	2,820,171	-0.01(-0.03%)
Jul 07, 2009	19.31	19.53	19.21	19.22	3,207,771	-0.18(-0.91%)
Jul 06, 2009	18.99	19.40	18.98	19.40	2,704,866	+0.32(+1.68%)
Jul 02, 2009	19.42	19.48	19.07	19.08	2,682,816	-0.46(-2.37%)
Jul 01, 2009	19.12	19.69	19.12	19.54	3,297,383	+0.33(+1.70%)
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%)