Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	24.07	24.33	24.00	24.24	2,893,067	+0.18(+0.76%)
Jun 29, 2006	24.13	24.21	23.94	24.06	4,264,426	+0.03(+0.11%)
Jun 28, 2006	24.23	24.32	24.00	24.03	4,126,172	-0.14(-0.59%)
Jun 27, 2006	24.42	24.42	23.77	24.17	4,720,525	+0.33(+1.40%)
Jun 26, 2006	23.66	23.84	23.49	23.84	2,818,964	+0.25(+1.05%)
Jun 23, 2006	23.46	23.69	23.38	23.59	1,582,643	+0.07(+0.31%)
Jun 22, 2006	23.59	23.66	23.48	23.52	2,858,924	-0.09(-0.36%)
Jun 21, 2006	23.45	23.70	23.38	23.60	2,290,753	+0.18(+0.78%)
Jun 20, 2006	23.13	23.55	23.13	23.42	2,952,165	+0.24(+1.01%)
Jun 19, 2006	23.20	23.44	23.10	23.19	3,347,482	+0.18(+0.77%)
Jun 16, 2006	23.09	23.35	23.01	23.01	2,595,125	-0.16(-0.70%)
Jun 15, 2006	22.96	23.19	22.95	23.17	2,445,389	+0.27(+1.20%)
Jun 14, 2006	22.76	22.93	22.66	22.90	2,485,502	+0.10(+0.43%)
Jun 13, 2006	22.85	23.01	22.77	22.80	2,466,976	-0.01(-0.03%)
Jun 12, 2006	23.02	23.18	22.81	22.81	1,932,181	-0.19(-0.82%)
Jun 09, 2006	22.89	23.10	22.81	23.00	2,831,366	+0.08(+0.34%)
Jun 08, 2006	23.25	23.30	22.58	22.92	5,981,496	-0.40(-1.71%)
Jun 07, 2006	23.59	23.81	23.30	23.32	3,722,282	-0.27(-1.16%)
Jun 06, 2006	23.58	23.75	23.40	23.59	2,517,807	+0.05(+0.22%)
Jun 05, 2006	23.50	23.77	23.43	23.54	3,497,065	+0.06(+0.25%)
Jun 02, 2006	23.28	23.53	23.09	23.48	2,517,960	+0.21(+0.90%)
Jun 01, 2006	23.02	23.35	22.96	23.27	2,895,516	+0.29(+1.25%)
May 31, 2006	22.70	23.00	22.67	22.98	2,797,836	+0.33(+1.47%)
May 30, 2006	22.91	22.96	22.63	22.65	2,275,595	-0.27(-1.20%)
May 26, 2006	22.83	22.96	22.66	22.93	2,226,296	+0.12(+0.54%)
May 25, 2006	22.55	22.86	22.51	22.80	3,724,885	+0.24(+1.04%)
May 24, 2006	21.95	22.80	21.90	22.57	4,429,626	+0.50(+2.25%)
May 23, 2006	21.91	22.23	21.88	22.07	5,123,191	+0.03(+0.12%)
May 22, 2006	21.59	22.09	20.98	22.04	6,633,416	+0.72(+3.37%)
May 19, 2006	21.42	21.46	21.25	21.33	1,919,627	-0.06(-0.27%)
May 18, 2006	21.38	21.54	21.34	21.38	1,531,506	-0.01(-0.03%)
May 17, 2006	21.42	21.55	21.33	21.39	1,628,881	-0.09(-0.43%)
May 16, 2006	21.39	21.55	21.31	21.48	2,386,596	+0.13(+0.61%)
May 15, 2006	21.29	21.40	21.27	21.35	1,960,812	+0.06(+0.28%)
May 12, 2006	21.39	21.50	21.23	21.29	1,943,664	-0.10(-0.49%)
May 11, 2006	21.44	21.50	21.30	21.40	1,068,977	-0.08(-0.40%)
May 10, 2006	21.29	21.50	21.29	21.48	1,543,755	+0.01(+0.06%)
May 09, 2006	21.50	21.52	21.39	21.47	1,106,641	-0.03(-0.12%)
May 08, 2006	21.40	21.53	21.40	21.50	1,516,502	+0.05(+0.24%)
May 05, 2006	21.27	21.49	21.21	21.44	1,302,768	+0.20(+0.95%)
May 04, 2006	21.19	21.27	21.14	21.24	940,216	+0.04(+0.18%)
May 03, 2006	21.36	21.36	21.14	21.20	1,058,719	-0.12(-0.58%)
May 02, 2006	21.31	21.46	21.16	21.33	1,795,918	+0.08(+0.37%)
May 01, 2006	21.03	21.33	20.99	21.25	1,323,590	+0.25(+1.21%)
Apr 28, 2006	21.05	21.11	20.95	20.99	1,009,725	-0.03(-0.16%)
Apr 27, 2006	20.90	21.08	20.86	21.02	1,623,522	+0.03(+0.12%)
Apr 26, 2006	20.35	21.02	20.35	21.00	1,485,575	+0.05(+0.22%)
Apr 25, 2006	20.92	21.05	20.84	20.95	1,443,471	+0.02(+0.09%)
Apr 24, 2006	21.03	21.09	20.93	20.93	1,726,562	-0.16(-0.77%)
Apr 21, 2006	21.13	21.16	20.98	21.10	1,117,511	+0.05(+0.22%)
Apr 20, 2006	21.14	21.23	21.02	21.05	1,078,163	-0.09(-0.40%)
Apr 19, 2006	20.89	21.17	20.88	21.14	1,016,768	+0.18(+0.87%)
Apr 18, 2006	20.97	21.01	20.78	20.95	935,163	+0.01(+0.03%)
Apr 17, 2006	20.87	21.03	20.84	20.95	641,815	+0.03(+0.16%)
Apr 13, 2006	21.03	21.16	20.89	20.91	874,074	-0.12(-0.56%)
Apr 12, 2006	20.86	21.11	20.82	21.03	1,597,801	+0.23(+1.10%)
Apr 11, 2006	20.76	20.91	20.63	20.80	1,336,910	+0.04(+0.19%)
Apr 10, 2006	20.71	20.80	20.61	20.76	880,658	+0.04(+0.19%)
Apr 07, 2006	21.00	21.10	20.69	20.72	1,166,811	-0.36(-1.70%)
Apr 06, 2006	21.01	21.10	20.89	21.08	1,362,172	-0.04(-0.19%)
Apr 05, 2006	21.23	21.29	21.09	21.12	1,576,366	-0.06(-0.28%)
Apr 04, 2006	21.21	21.32	21.15	21.18	1,252,396	-0.14(-0.67%)
Apr 03, 2006	21.31	21.38	21.25	21.33	944,809	+0.16(+0.77%)
Mar 31, 2006	21.16	21.23	21.05	21.16	1,465,212	+0.05(+0.22%)
Mar 30, 2006	21.21	21.28	21.06	21.12	931,642	-0.14(-0.68%)
Mar 29, 2006	20.90	21.34	20.82	21.26	1,480,063	+0.35(+1.69%)
Mar 28, 2006	20.96	21.06	20.87	20.91	715,305	-0.10(-0.50%)
Mar 27, 2006	21.22	21.27	20.91	21.01	971,143	-0.27(-1.26%)
Mar 24, 2006	21.04	21.33	20.85	21.28	5,846,304	+0.24(+1.15%)
Mar 23, 2006	21.09	21.09	20.89	21.04	2,024,810	-0.05(-0.25%)
Mar 22, 2006	20.87	21.10	20.80	21.09	2,075,334	+0.25(+1.22%)
Mar 21, 2006	20.97	20.97	20.84	20.84	901,633	-0.10(-0.50%)
Mar 20, 2006	21.06	21.09	20.91	20.94	990,740	-0.16(-0.74%)
Mar 17, 2006	21.03	21.13	20.95	21.10	1,216,876	+0.14(+0.65%)
Mar 16, 2006	20.84	20.98	20.82	20.96	2,017,920	+0.09(+0.44%)
Mar 15, 2006	21.03	21.08	20.75	20.87	1,348,546	-0.14(-0.65%)
Mar 14, 2006	20.69	21.03	20.58	21.01	1,667,770	+0.31(+1.48%)
Mar 13, 2006	20.90	20.90	20.69	20.70	1,931,875	-0.20(-0.97%)
Mar 10, 2006	20.77	20.91	20.74	20.90	1,279,496	+0.13(+0.63%)
Mar 09, 2006	20.54	20.78	20.54	20.77	1,287,151	+0.23(+1.11%)
Mar 08, 2006	20.38	20.64	20.34	20.54	1,823,324	+0.16(+0.77%)
Mar 07, 2006	20.24	20.41	20.14	20.38	1,203,403	+0.15(+0.74%)
Mar 06, 2006	20.21	20.28	20.08	20.23	1,085,665	-0.01(-0.03%)
Mar 03, 2006	20.23	20.30	20.15	20.24	1,464,753	-0.03(-0.13%)
Mar 02, 2006	20.21	20.29	20.10	20.27	1,810,769	-0.01(-0.03%)
Mar 01, 2006	20.34	20.34	20.18	20.27	1,176,303	-0.06(-0.29%)
Feb 28, 2006	20.27	20.35	20.08	20.33	2,192,153	+0.06(+0.29%)
Feb 27, 2006	20.25	20.42	20.17	20.27	1,559,831	-0.07(-0.35%)
Feb 24, 2006	20.29	20.35	20.18	20.35	1,564,424	+0.10(+0.48%)
Feb 23, 2006	20.35	20.35	20.19	20.25	1,984,390	+0.03(+0.13%)
Feb 22, 2006	19.86	20.24	19.86	20.22	2,291,518	+0.36(+1.81%)
Feb 21, 2006	20.01	20.09	19.78	19.86	1,895,130	-0.16(-0.78%)
Feb 17, 2006	19.92	20.26	19.80	20.02	3,458,942	+0.10(+0.49%)
Feb 16, 2006	19.57	19.92	19.50	19.92	2,028,944	+0.40(+2.04%)
Feb 15, 2006	19.54	19.60	19.27	19.52	1,564,883	-0.03(-0.17%)
Feb 14, 2006	19.25	19.57	19.25	19.56	1,527,066	+0.32(+1.66%)
Feb 13, 2006	19.12	19.31	19.05	19.24	1,340,125	+0.12(+0.65%)
Feb 10, 2006	18.93	19.17	18.93	19.11	1,208,302	+0.10(+0.55%)
Feb 09, 2006	19.05	19.09	18.86	19.01	2,368,224	-0.03(-0.17%)
Feb 08, 2006	19.14	19.14	18.99	19.04	1,765,297	-0.07(-0.34%)
Feb 07, 2006	19.29	19.37	19.09	19.10	1,992,198	-0.23(-1.18%)
Feb 06, 2006	19.33	19.43	19.31	19.33	920,465	-0.07(-0.37%)
Feb 03, 2006	19.39	19.50	19.32	19.41	1,254,846	-0.08(-0.44%)
Feb 02, 2006	19.54	19.66	19.44	19.49	1,235,861	-0.13(-0.67%)
Feb 01, 2006	19.50	19.65	19.46	19.62	2,293,509	+0.07(+0.37%)
Jan 31, 2006	19.59	19.65	19.48	19.55	1,804,339	-0.07(-0.37%)
Jan 30, 2006	19.57	19.63	19.40	19.62	1,327,724	+0.03(+0.13%)
Jan 27, 2006	19.57	19.64	19.53	19.59	2,841,011	-0.01(-0.07%)
Jan 26, 2006	19.65	19.75	19.52	19.61	1,439,184	-0.02(-0.10%)
Jan 25, 2006	19.72	19.75	19.51	19.63	983,544	-0.10(-0.50%)
Jan 24, 2006	19.76	19.84	19.68	19.73	1,330,020	-0.05(-0.26%)
Jan 23, 2006	19.86	19.88	19.65	19.78	1,386,363	-0.08(-0.39%)
Jan 20, 2006	19.86	19.91	19.79	19.86	2,742,565	+0.00(+0.00%)
Jan 19, 2006	19.82	19.87	19.77	19.86	965,784	+0.07(+0.33%)
Jan 18, 2006	19.78	19.87	19.71	19.79	818,038	-0.04(-0.20%)
Jan 17, 2006	19.74	19.86	19.68	19.83	959,813	-0.05(-0.23%)
Jan 13, 2006	20.38	20.38	19.79	19.88	1,351,455	+0.08(+0.43%)
Jan 12, 2006	19.54	19.83	19.54	19.79	1,220,397	+0.15(+0.76%)
Jan 11, 2006	19.92	19.92	19.57	19.64	1,454,801	-0.25(-1.25%)
Jan 10, 2006	19.84	19.92	19.80	19.89	1,195,288	+0.02(+0.10%)
Jan 09, 2006	19.76	19.89	19.75	19.87	1,433,672	+0.08(+0.40%)
Jan 06, 2006	19.73	19.84	19.72	19.79	1,939,071	+0.12(+0.60%)
Jan 05, 2006	19.54	19.67	19.50	19.67	2,626,971	+0.16(+0.80%)
Jan 04, 2006	19.56	19.63	19.50	19.52	835,645	-0.08(-0.40%)
Jan 03, 2006	19.53	19.62	19.39	19.59	1,385,444	+0.15(+0.77%)
Dec 30, 2005	19.58	19.66	19.42	19.44	1,039,121	-0.20(-1.00%)
Dec 29, 2005	19.67	19.73	19.62	19.64	1,030,394	+0.01(+0.07%)
Dec 28, 2005	19.69	19.73	19.63	19.63	941,134	-0.12(-0.63%)
Dec 27, 2005	19.80	19.89	19.69	19.75	1,091,177	-0.07(-0.36%)
Dec 23, 2005	19.82	19.84	19.67	19.82	912,810	+0.05(+0.26%)
Dec 22, 2005	19.77	19.85	19.74	19.77	826,459	-0.01(-0.03%)
Dec 21, 2005	19.77	19.86	19.73	19.78	811,608	+0.01(+0.07%)
Dec 20, 2005	19.78	19.86	19.71	19.76	863,510	-0.05(-0.23%)
Dec 19, 2005	19.79	19.86	19.71	19.81	1,220,551	+0.01(+0.07%)
Dec 16, 2005	19.86	19.93	19.76	19.80	1,297,103	+0.01(+0.07%)
Dec 15, 2005	19.78	19.81	19.68	19.78	1,533,344	+0.02(+0.10%)
Dec 14, 2005	19.64	19.83	19.57	19.76	1,724,878	+0.12(+0.63%)
Dec 13, 2005	19.59	19.74	19.50	19.64	1,174,466	+0.02(+0.10%)
Dec 12, 2005	19.56	19.65	19.44	19.62	1,330,174	+0.12(+0.60%)
Dec 09, 2005	19.37	19.55	19.37	19.50	949,555	+0.13(+0.67%)
Dec 08, 2005	19.42	19.52	19.30	19.37	1,087,349	-0.11(-0.57%)
Dec 07, 2005	19.56	19.66	19.42	19.48	1,284,395	-0.18(-0.93%)
Dec 06, 2005	19.86	19.95	19.54	19.67	1,394,478	-0.23(-1.15%)
Dec 05, 2005	19.82	19.92	19.77	19.89	1,324,968	+0.01(+0.03%)
Dec 02, 2005	19.84	19.93	19.23	19.89	1,022,739	-0.02(-0.10%)
Dec 01, 2005	19.73	19.96	19.73	19.91	2,653,611	+0.18(+0.89%)
Nov 30, 2005	19.95	20.01	19.73	19.73	1,577,591	-0.15(-0.76%)
Nov 29, 2005	20.07	20.16	19.84	19.88	2,061,708	-0.27(-1.36%)
Nov 28, 2005	20.26	20.31	20.12	20.16	942,053	-0.13(-0.64%)
Nov 25, 2005	20.40	20.44	20.27	20.29	617,165	-0.05(-0.26%)
Nov 23, 2005	20.15	20.44	20.15	20.34	1,518,339	+0.14(+0.68%)
Nov 22, 2005	20.18	20.42	20.14	20.20	2,937,773	-0.03(-0.13%)
Nov 21, 2005	19.63	20.28	19.54	20.23	4,256,618	+0.83(+4.28%)
Nov 18, 2005	19.40	19.41	19.15	19.40	1,624,135	+0.16(+0.85%)
Nov 17, 2005	19.12	19.28	19.07	19.24	1,035,447	+0.18(+0.96%)
Nov 16, 2005	19.16	19.16	18.98	19.05	1,136,496	-0.08(-0.44%)
Nov 15, 2005	19.22	19.31	19.01	19.14	997,477	-0.12(-0.64%)
Nov 14, 2005	19.27	19.33	19.18	19.26	481,667	+0.02(+0.10%)
Nov 11, 2005	19.26	19.28	19.12	19.24	473,246	-0.03(-0.14%)
Nov 10, 2005	19.00	19.31	19.00	19.27	1,191,767	+0.30(+1.58%)
Nov 09, 2005	19.03	19.06	18.91	18.97	1,686,754	-0.06(-0.31%)
Nov 08, 2005	19.01	19.11	18.94	19.03	738,883	-0.02(-0.10%)
Nov 07, 2005	19.01	19.16	19.03	19.05	576,439	+0.03(+0.17%)
Nov 04, 2005	19.08	19.12	18.99	19.01	936,694	-0.07(-0.34%)
Nov 03, 2005	18.94	19.16	18.48	19.08	649,470	+0.03(+0.17%)
Nov 02, 2005	19.02	19.25	19.02	19.05	1,345,943	-0.03(-0.17%)
Nov 01, 2005	18.96	19.14	18.95	19.08	1,256,836	+0.07(+0.38%)
Oct 31, 2005	19.07	19.10	18.82	19.01	1,569,017	+0.01(+0.03%)
Oct 28, 2005	18.66	19.00	18.66	19.00	1,964,486	+0.42(+2.25%)
Oct 27, 2005	18.50	18.66	18.48	18.58	1,566,261	-0.05(-0.28%)
Oct 26, 2005	18.80	18.84	18.62	18.63	2,033,384	-0.18(-0.94%)
Oct 25, 2005	18.89	18.94	18.68	18.81	877,137	-0.10(-0.52%)
Oct 24, 2005	18.84	18.94	18.78	18.91	794,307	+0.12(+0.66%)
Oct 21, 2005	18.84	18.90	18.65	18.78	1,459,700	+0.01(+0.03%)
Oct 20, 2005	18.91	18.95	18.69	18.78	2,647,793	-0.18(-0.96%)
Oct 19, 2005	18.81	18.96	18.58	18.96	1,524,617	+0.07(+0.38%)
Oct 18, 2005	18.90	19.00	18.89	18.89	1,491,087	+0.00(+0.00%)
Oct 17, 2005	18.76	18.92	18.73	18.89	2,002,763	+0.13(+0.70%)
Oct 14, 2005	18.85	18.87	18.65	18.76	1,768,972	-0.08(-0.45%)
Oct 13, 2005	18.83	18.97	18.71	18.84	1,591,370	+0.01(+0.03%)
Oct 12, 2005	18.76	19.01	18.76	18.84	1,383,913	+0.01(+0.04%)
Oct 11, 2005	18.94	18.98	18.77	18.83	1,050,298	-0.08(-0.41%)
Oct 10, 2005	18.90	19.04	18.88	18.91	1,532,578	-0.01(-0.07%)
Oct 07, 2005	19.02	19.09	18.78	18.92	1,758,867	-0.10(-0.52%)
Oct 06, 2005	19.15	19.18	18.90	19.02	1,501,498	-0.14(-0.75%)
Oct 05, 2005	19.37	19.45	19.16	19.16	985,994	-0.21(-1.08%)
Oct 04, 2005	19.41	19.55	19.37	19.37	1,244,435	+0.01(+0.03%)
Oct 03, 2005	19.33	19.42	19.27	19.37	1,502,569	-0.07(-0.34%)
Sep 30, 2005	19.37	19.50	19.30	19.43	1,087,196	+0.07(+0.34%)
Sep 29, 2005	19.33	19.37	19.13	19.37	2,414,614	+0.04(+0.20%)
Sep 28, 2005	19.17	19.42	19.17	19.33	2,637,841	+0.14(+0.75%)
Sep 27, 2005	19.12	19.23	19.07	19.18	1,600,250	+0.07(+0.38%)
Sep 26, 2005	19.11	19.25	19.05	19.11	1,005,898	+0.08(+0.41%)
Sep 23, 2005	19.03	19.20	18.97	19.03	2,351,229	-0.12(-0.65%)
Sep 22, 2005	19.13	19.24	19.01	19.16	2,096,616	-0.03(-0.14%)
Sep 21, 2005	19.40	19.42	19.12	19.18	2,414,308	-0.22(-1.11%)
Sep 20, 2005	19.52	19.56	19.24	19.40	2,969,619	-0.16(-0.83%)
Sep 19, 2005	19.56	19.63	19.46	19.56	3,815,676	-0.03(-0.13%)
Sep 16, 2005	19.53	19.74	19.27	19.59	19,677,480	-0.03(-0.17%)
Sep 15, 2005	19.73	19.76	19.54	19.62	2,620,540	-0.12(-0.63%)
Sep 14, 2005	20.25	20.28	19.56	19.74	8,203,964	-0.44(-2.17%)
Sep 13, 2005	20.08	20.25	19.77	20.18	4,021,908	-0.06(-0.29%)
Sep 12, 2005	20.25	20.55	20.12	20.24	5,638,847	-0.07(-0.32%)
Sep 09, 2005	19.73	20.31	19.71	20.31	3,302,622	+0.59(+3.02%)
Sep 08, 2005	19.59	19.76	19.56	19.71	1,904,469	-0.01(-0.03%)
Sep 07, 2005	19.67	19.74	19.62	19.72	1,296,491	+0.05(+0.23%)
Sep 06, 2005	19.64	19.73	19.63	19.67	1,773,106	+0.07(+0.33%)
Sep 02, 2005	19.61	19.72	19.54	19.61	1,107,865	+0.01(+0.07%)
Sep 01, 2005	19.20	19.71	19.18	19.59	3,012,489	+0.39(+2.04%)
Aug 31, 2005	19.10	19.23	18.85	19.20	2,148,365	+0.10(+0.51%)
Aug 30, 2005	19.14	19.26	19.03	19.10	2,009,959	-0.12(-0.61%)
Aug 29, 2005	19.12	19.29	18.98	19.22	1,319,303	+0.10(+0.51%)
Aug 26, 2005	19.18	19.26	19.12	19.12	1,024,576	-0.14(-0.71%)
Aug 25, 2005	19.36	19.43	19.22	19.26	1,260,970	-0.08(-0.41%)
Aug 24, 2005	19.54	19.57	19.32	19.34	1,193,298	-0.20(-1.00%)
Aug 23, 2005	19.85	19.87	19.54	19.54	2,030,015	-0.33(-1.68%)
Aug 22, 2005	19.80	19.89	19.71	19.87	906,839	+0.10(+0.53%)
Aug 19, 2005	19.83	19.91	19.76	19.76	748,222	+0.00(+0.00%)
Aug 18, 2005	19.79	19.82	19.67	19.76	994,415	-0.08(-0.40%)
Aug 17, 2005	19.71	19.89	19.63	19.84	838,248	+0.07(+0.36%)
Aug 16, 2005	19.92	19.93	19.73	19.77	1,081,685	-0.13(-0.66%)
Aug 15, 2005	19.92	19.93	19.74	19.90	912,351	-0.02(-0.10%)
Aug 12, 2005	19.97	20.01	19.78	19.92	765,217	-0.08(-0.39%)
Aug 11, 2005	19.92	20.02	19.88	20.00	567,253	+0.08(+0.39%)
Aug 10, 2005	20.00	20.08	19.89	19.92	889,385	+0.00(+0.00%)
Aug 09, 2005	19.99	20.04	19.84	19.92	931,642	-0.01(-0.03%)
Aug 08, 2005	19.89	19.95	19.82	19.93	708,262	+0.07(+0.33%)
Aug 05, 2005	19.89	19.93	19.77	19.86	844,066	-0.07(-0.36%)
Aug 04, 2005	20.04	20.04	19.86	19.93	632,935	-0.12(-0.59%)
Aug 03, 2005	20.03	20.10	19.95	20.05	857,845	+0.00(+0.00%)
Aug 02, 2005	20.10	20.11	19.99	20.05	720,664	-0.01(-0.07%)
Aug 01, 2005	20.12	20.18	19.99	20.06	1,014,931	-0.08(-0.42%)
Jul 29, 2005	20.29	20.37	20.14	20.15	747,457	-0.14(-0.71%)
Jul 28, 2005	20.12	20.40	20.12	20.29	1,029,170	+0.20(+1.01%)
Jul 27, 2005	19.95	20.12	19.86	20.09	879,127	+0.16(+0.79%)
Jul 26, 2005	20.05	20.22	19.89	19.93	1,569,936	-0.03(-0.13%)
Jul 25, 2005	20.06	20.08	19.93	19.96	1,104,191	-0.10(-0.49%)
Jul 22, 2005	19.93	20.10	19.91	20.06	1,056,575	+0.07(+0.36%)
Jul 21, 2005	20.06	20.14	19.92	19.99	713,774	-0.12(-0.58%)
Jul 20, 2005	20.02	20.13	19.87	20.10	947,718	+0.02(+0.10%)
Jul 19, 2005	20.12	20.14	19.99	20.08	633,853	+0.03(+0.16%)
Jul 18, 2005	19.54	20.12	19.50	20.05	1,149,816	-0.07(-0.36%)
Jul 15, 2005	20.05	20.16	20.04	20.12	664,321	+0.05(+0.23%)
Jul 14, 2005	20.02	20.15	19.97	20.08	863,510	+0.14(+0.72%)
Jul 13, 2005	19.77	19.95	19.76	19.93	839,932	+0.14(+0.69%)
Jul 12, 2005	19.79	19.87	19.74	19.80	1,353,752	-0.02(-0.10%)
Jul 11, 2005	19.95	19.95	19.69	19.82	2,146,528	-0.11(-0.56%)
Jul 08, 2005	19.74	19.99	19.66	19.93	863,204	+0.18(+0.93%)
Jul 07, 2005	19.54	19.76	19.41	19.74	1,405,654	-0.24(-1.21%)
Jul 06, 2005	20.18	20.25	19.88	19.99	1,159,921	-0.21(-1.03%)
Jul 05, 2005	20.12	20.24	19.98	20.20	756,184	+0.07(+0.32%)