Church & Dwight Company (NY: CHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.971	6.987	6.839	6.987	2,638,380	+0.06(+0.91%)
Jan 28, 2005	6.670	6.991	6.636	6.924	3,098,150	+0.31(+4.66%)
Jan 27, 2005	6.534	6.654	6.534	6.615	762,341	+0.06(+0.93%)
Jan 26, 2005	6.573	6.607	6.534	6.555	1,176,281	-0.03(-0.52%)
Jan 25, 2005	6.571	6.662	6.565	6.589	1,414,790	+0.01(+0.22%)
Jan 24, 2005	6.615	6.652	6.563	6.575	821,968	-0.05(-0.74%)
Jan 21, 2005	6.646	6.656	6.597	6.624	949,600	+0.00(+0.06%)
Jan 20, 2005	6.636	6.680	6.611	6.620	736,716	-0.02(-0.24%)
Jan 19, 2005	6.595	6.672	6.593	6.636	539,601	+0.02(+0.25%)
Jan 18, 2005	6.577	6.644	6.530	6.620	1,296,029	+0.04(+0.65%)
Jan 14, 2005	6.691	6.745	6.528	6.577	986,066	+0.02(+0.37%)
Jan 13, 2005	6.638	6.666	6.518	6.553	3,006,984	-0.13(-1.97%)
Jan 12, 2005	6.668	6.705	6.617	6.684	850,549	-0.02(-0.30%)
Jan 11, 2005	6.727	6.735	6.656	6.705	1,097,928	-0.03(-0.45%)
Jan 10, 2005	6.731	6.800	6.711	6.735	1,075,753	+0.00(+0.06%)
Jan 07, 2005	6.733	6.784	6.664	6.731	653,928	+0.00(+0.06%)
Jan 06, 2005	6.656	6.741	6.644	6.727	1,153,613	+0.07(+1.04%)
Jan 05, 2005	6.615	6.697	6.595	6.658	2,009,584	+0.02(+0.34%)
Jan 04, 2005	6.747	6.762	6.626	6.636	707,148	-0.09(-1.27%)
Jan 03, 2005	6.808	6.822	6.682	6.721	1,678,924	-0.10(-1.49%)
Dec 31, 2004	6.788	6.829	6.757	6.822	708,134	+0.03(+0.51%)
Dec 30, 2004	6.691	6.816	6.680	6.788	565,719	+0.09(+1.33%)
Dec 29, 2004	6.719	6.753	6.642	6.699	517,426	-0.05(-0.81%)
Dec 28, 2004	6.741	6.753	6.717	6.753	641,608	+0.03(+0.51%)
Dec 27, 2004	6.691	6.729	6.646	6.719	818,518	+0.07(+1.04%)
Dec 23, 2004	6.656	6.670	6.640	6.650	603,170	-0.02(-0.24%)
Dec 22, 2004	6.636	6.721	6.636	6.666	1,060,969	+0.00(+0.00%)
Dec 21, 2004	6.697	6.703	6.664	6.666	1,761,712	-0.01(-0.15%)
Dec 20, 2004	6.749	6.751	6.626	6.676	1,311,798	-0.02(-0.36%)
Dec 17, 2004	6.646	6.701	6.628	6.701	1,692,229	+0.05(+0.82%)
Dec 16, 2004	6.544	6.668	6.536	6.646	1,385,716	+0.07(+1.11%)
Dec 15, 2004	6.544	6.575	6.473	6.573	906,727	+0.01(+0.12%)
Dec 14, 2004	6.518	6.581	6.506	6.565	1,316,233	+0.05(+0.84%)
Dec 13, 2004	6.542	6.544	6.441	6.510	588,880	+0.01(+0.09%)
Dec 10, 2004	6.532	6.532	6.421	6.504	1,668,575	-0.02(-0.31%)
Dec 09, 2004	6.321	6.540	6.321	6.524	1,609,934	+0.22(+3.54%)
Dec 08, 2004	6.337	6.350	6.250	6.301	1,881,952	-0.06(-0.89%)
Dec 07, 2004	6.423	6.441	6.331	6.358	1,172,339	-0.04(-0.57%)
Dec 06, 2004	6.384	6.445	6.291	6.394	1,250,692	-0.03(-0.47%)
Dec 03, 2004	6.544	6.544	6.382	6.425	1,630,631	-0.11(-1.68%)
Dec 02, 2004	6.352	6.534	6.337	6.534	1,901,664	+0.16(+2.55%)
Dec 01, 2004	6.317	6.431	6.317	6.372	1,892,301	+0.04(+0.58%)
Nov 30, 2004	6.260	6.335	6.228	6.335	2,310,677	+0.08(+1.20%)
Nov 29, 2004	6.277	6.289	6.216	6.260	1,709,969	-0.05(-0.74%)
Nov 26, 2004	6.256	6.317	6.256	6.307	638,158	+0.04(+0.68%)
Nov 24, 2004	6.214	6.264	6.204	6.264	811,126	+0.05(+0.82%)
Nov 23, 2004	6.212	6.242	6.161	6.214	1,588,251	+0.02(+0.39%)
Nov 22, 2004	6.118	6.220	6.118	6.189	1,714,405	+0.02(+0.39%)
Nov 19, 2004	6.151	6.197	6.078	6.165	1,662,662	+0.01(+0.20%)
Nov 18, 2004	6.149	6.179	6.122	6.153	1,617,818	-0.02(-0.30%)
Nov 17, 2004	6.143	6.208	6.116	6.171	1,546,857	+0.02(+0.33%)
Nov 16, 2004	6.116	6.165	6.086	6.151	1,730,667	-0.01(-0.16%)
Nov 15, 2004	6.088	6.244	6.076	6.161	1,811,976	-0.02(-0.26%)
Nov 12, 2004	6.270	6.295	6.149	6.177	2,725,110	-0.11(-1.71%)
Nov 11, 2004	6.293	6.303	6.220	6.285	1,727,710	-0.01(-0.10%)
Nov 10, 2004	6.281	6.419	6.234	6.291	3,478,581	+0.06(+0.94%)
Nov 09, 2004	5.844	6.283	5.672	6.232	5,853,813	+0.47(+8.17%)
Nov 08, 2004	5.773	5.777	5.716	5.761	1,342,351	-0.02(-0.39%)
Nov 05, 2004	5.706	5.783	5.682	5.783	1,293,565	+0.10(+1.79%)
Nov 04, 2004	5.530	5.682	5.509	5.682	1,840,065	+0.13(+2.26%)
Nov 03, 2004	5.587	5.601	5.471	5.556	1,251,678	+0.04(+0.66%)
Nov 02, 2004	5.560	5.572	5.487	5.520	985,080	-0.01(-0.18%)