8/8/2019 Final Colgate Sss
1/123
Date Open High Low Close avg. Volume
12/31/2009 82.94 83.07 82.12 82.15 1325300
12/30/2009 82.67 83.23 82.5 82.85 1603000
12/29/2009 82.9 83.36 82.78 82.86 1755600
12/28/2009 83.44 83.44 82.52 82.95 2578200
12/24/2009 83.37 83.66 82.9 83.15 946500
12/23/2009 83.31 83.68 83.05 83.44 161580012/22/2009 83.21 83.72 82.84 83.24 1572700
12/21/2009 82.78 83.82 82.74 83.23 2343100
12/18/2009 82.98 82.99 81 82.62 4344600
12/17/2009 84.15 84.22 82.5 82.88 2181800
12/16/2009 84.69 85.04 84.33 84.62 2360800
12/15/2009 84.4 84.67 83.62 84.5 2251900
12/14/2009 84.34 84.87 84.04 84.49 1739400
12/11/2009 83.18 84.63 82.9 83.92 2113400
12/10/2009 82.94 83.29 82.64 82.82 2383200
12/9/2009 82.14 83.22 82.14 82.5 307410012/8/2009 82.58 82.62 81.78 82 3112300
12/7/2009 84.19 84.58 82.16 82.98 4270400
12/4/2009 86.02 86.73 84.75 85.21 2097700
12/3/2009 86.47 86.77 85.49 85.65 2286900
12/2/2009 85.87 86.59 85.35 86.32 3066500
12/1/2009 84.19 85.99 84.15 85.75 3069900
11/30/2009 83.68 84.68 83.14 84.19 2869100
11/27/2009 83.35 84.16 82.1 83.63 1314600
11/25/2009 85.28 85.48 84.37 84.46 1917500
11/24/2009 84.93 85.14 84 85.06 2172800
11/23/2009 84.62 85.1 84.36 84.57 2239100
11/20/2009 84.12 85.02 83.88 83.97 4095200
11/19/2009 85 85 83.58 84.42 5413900
11/18/2009 82.62 87.39 82.12 85.87 13954900
11/17/2009 82.36 82.89 82.05 82.84 2148700
11/16/2009 81.85 82.52 81.66 82.4 1878100
11/13/2009 80.71 81.67 80.71 81.49 2732900
11/12/2009 81.59 81.95 80.36 80.5 3223800
11/11/2009 81.84 82.08 81.27 81.72 2157900
11/10/2009 81.17 82.04 80.83 81.47 2465300
11/9/2009 80.04 81.31 79.15 81.23 314970011/6/2009 79.28 80.3 79.09 79.87 2466400
11/5/2009 78.59 79.65 78.2 79.6 2154100
11/4/2009 77.67 79.02 77.43 78.33 2858800
11/3/2009 78.46 78.65 77.26 77.55 3225200
11/2/2009 78.91 79.5 77.88 78.7 3102500
10/30/2009 78.98 80.1 78.08 78.63 4946300
10/29/2009 76.85 79.47 76.07 78.94 4261200
8/8/2019 Final Colgate Sss
2/123
10/28/2009 77.92 78.7 77.25 77.68 3253700
10/27/2009 77.35 78.35 77.24 77.85 2671400
10/26/2009 77.92 78.58 77.18 77.42 2722500
10/23/2009 79.64 79.8 77.43 77.72 3187000
10/22/2009 78.42 79.59 78.23 79.38 2985800
10/21/2009 79.38 80.15 78.82 78.92 2202500
10/20/2009 79.39 80.41 78.98 79.44 213010010/19/2009 79.24 79.69 78.57 79.47 2239900
10/16/2009 78.53 79.69 78.35 79.26 2398900
10/15/2009 78.53 78.92 78.21 78.77 2578600
10/14/2009 79.03 79.03 78.21 78.66 2746600
10/13/2009 79.5 79.5 78.28 78.66 2404800
10/12/2009 79.02 80.02 78.52 79.62 2225100
10/9/2009 78.84 78.85 78.3 78.71 1966600
10/8/2009 78.13 79.03 77.82 78.71 2480000
10/7/2009 77.66 77.83 77.27 77.76 1528500
10/6/2009 77.13 78.12 77.08 77.92 219560010/5/2009 76.83 77.06 75.66 76.86 3017400
10/2/2009 75.54 77.14 75.2 76.84 3087900
10/1/2009 76.6 76.6 75.46 75.82 3189400
9/30/2009 76.56 76.7 75.92 76.28 2860600
9/29/2009 76.5 76.92 75.8 76.55 2555900
9/28/2009 76.87 77.08 76.3 76.38 1817900
9/25/2009 76.37 77.19 76.2 76.5 2412400
9/24/2009 76.42 77.25 76.09 76.38 2325300
9/23/2009 75.5 77.44 75.5 76.36 2715000
9/22/2009 75.68 75.91 75.25 75.66 2874200
9/21/2009 76.01 76.22 75.48 75.7 1431300
9/18/2009 75.7 76.64 75.6 76.1 4034300
9/17/2009 75.53 76.26 75.14 75.26 2140500
9/16/2009 74.62 75.58 74.4 75.51 2542200
9/15/2009 75.1 75.1 74.36 74.45 2582400
9/14/2009 74.57 75.47 74.4 75.05 3516900
9/11/2009 74.25 75.69 74.25 75.23 4869700
9/10/2009 72.16 73.23 71.94 73.23 4079500
9/9/2009 71.46 72.08 70.62 72.04 2733200
9/8/2009 71.44 71.91 71.2 71.49 2215000
9/4/2009 71.08 71.15 70.7 71.08 19825009/3/2009 72.28 72.28 70.45 71.17 3369000
9/2/2009 71.71 72.24 71.27 72 1997900
9/1/2009 72.4 72.75 71.57 71.78 2409800
8/31/2009 72.46 73.28 72.36 72.7 1960400
8/28/2009 73.19 73.71 72.67 72.76 1687500
8/27/2009 73.41 73.48 72.8 73.23 1775100
8/26/2009 73.06 73.49 72.71 73.3 1904200
8/8/2019 Final Colgate Sss
3/123
8/25/2009 72.95 73.42 72.63 73.09 2128600
8/24/2009 73.29 73.48 72.35 72.82 1728300
8/21/2009 73.3 73.62 72.68 73.16 2955600
8/20/2009 71.94 72.93 71.54 72.77 2552800
8/19/2009 70.87 72.14 70.73 71.97 1932500
8/18/2009 71.33 71.42 70.71 71.27 1483700
8/17/2009 70.89 71.48 70.71 71.34 19133008/14/2009 72.14 72.38 71.21 71.75 1626100
8/13/2009 71.77 72.07 71 72.03 1761500
8/12/2009 71.61 72.42 71.17 71.82 2508700
8/11/2009 71.28 72.18 71.1 71.77 2592500
8/10/2009 70.91 71.36 70.52 71.3 2725800
8/7/2009 71.66 72.1 70.88 71.02 2858400
8/6/2009 71.69 71.73 71.02 71.5 2860300
8/5/2009 72.28 72.28 71.19 71.6 2759900
8/4/2009 72.1 72.71 71.97 72.21 2975400
8/3/2009 72.64 72.64 71.44 72.13 47148007/31/2009 72.23 73.05 71.13 72.44 4992700
7/30/2009 74.2 74.3 71.09 71.83 11540900
7/29/2009 74.9 76 74.7 75.85 2443300
7/28/2009 74.84 75.48 74.84 75.37 1933800
7/27/2009 75.24 75.26 74.61 75.1 2046500
7/24/2009 74.46 75.24 74.42 75.1 2165600
7/23/2009 73.48 75.26 73.31 74.58 2929200
7/22/2009 73.43 74.28 73.2 73.44 3199200
7/21/2009 73.9 74.43 73.05 73.8 2957500
7/20/2009 73.74 73.85 72.67 73.43 2450500
7/17/2009 73.6 73.99 73.25 73.52 2410700
7/16/2009 72.77 74.14 72.77 73.54 2396900
7/15/2009 74 74 72.9 73.1 3122100
7/14/2009 73.01 73.36 72.67 73.34 1895300
7/13/2009 71.35 73.24 71.27 72.84 2940500
7/10/2009 72.84 72.84 70.99 71.23 4209700
7/9/2009 73.72 73.87 72.85 73.06 2078800
7/8/2009 72.92 73.63 72.7 73.34 3102700
7/7/2009 74.28 74.28 72.91 73.12 3561000
7/6/2009 72.18 74.49 71.58 74.38 5312400
7/2/2009 71.69 72.44 71.45 72.08 29266007/1/2009 70.93 72.38 70.93 72.14 2913700
6/30/2009 71.46 71.89 70.1 70.74 3712100
6/29/2009 71.77 72.49 71.48 71.74 2883600
6/26/2009 71.24 72.19 71.12 71.76 2769300
6/25/2009 70.07 71.74 69.65 71.44 3432300
6/24/2009 70.74 70.86 69.82 70.19 2821100
6/23/2009 70.59 70.8 69.88 70.36 2162200
8/8/2019 Final Colgate Sss
4/123
6/22/2009 69.99 71.16 69.96 70.55 2429400
6/19/2009 71.39 71.68 70.2 70.57 4298200
6/18/2009 69.71 71.08 69.43 70.81 2557000
6/17/2009 68.53 69.99 68.5 69.52 2797600
6/16/2009 70.3 70.3 68.32 68.6 4597200
6/15/2009 70.82 70.82 69.76 69.96 2828000
6/12/2009 69.96 72 69.79 71.38 30686006/11/2009 70.35 71.19 70.19 70.26 2584200
6/10/2009 70.15 70.8 69.95 70.36 4346700
6/9/2009 70.89 70.9 69.97 70.17 3055500
6/8/2009 70.24 71.33 69.93 70.88 3216300
6/5/2009 71.27 71.7 70.5 70.9 3832300
6/4/2009 70.69 71.32 70.15 71.32 5271400
6/3/2009 69.82 70.89 69.54 70.84 6549100
6/2/2009 69.12 70.52 69.08 70.24 7755700
6/1/2009 66.29 69.56 66.29 69.42 7422400
5/29/2009 64.03 65.96 63.92 65.95 48744005/28/2009 63.68 64.1 62.9 63.97 3807500
5/27/2009 64.65 64.76 63.3 63.5 3479900
5/26/2009 63.82 64.92 63.56 64.76 3698500
5/22/2009 63.9 64.64 63.59 64.11 3166500
5/21/2009 63.2 63.92 62.75 63.9 3531400
5/20/2009 63.76 64.39 63.26 63.9 4685400
5/19/2009 64.22 64.5 63.9 64.21 3451200
5/18/2009 64.05 64.48 63.57 64.48 3191600
5/15/2009 63.43 64.02 63.19 63.49 3174800
5/14/2009 64.25 64.41 63.15 63.44 4028300
5/13/2009 63.05 64.41 62.5 64.14 6358400
5/12/2009 62.34 63.59 62 63.46 4541500
5/11/2009 61.22 62.39 61 62.19 3618000
5/8/2009 62.34 62.45 61.11 61.82 3375200
5/7/2009 61.7 62.15 61.21 61.87 4709700
5/6/2009 62.13 62.3 60.85 61.35 4468200
5/5/2009 62.58 62.58 61.02 61.56 4172900
5/4/2009 61.81 62.5 61.49 62.27 4123700
5/1/2009 59.12 61.98 58.83 61.4 7031500
4/30/2009 60.44 60.44 58.18 59 5968100
4/29/2009 59.31 60.06 58.93 59.71 37251004/28/2009 59.24 59.69 58.63 58.98 2391100
4/27/2009 59.08 60.2 58.79 59.37 3077600
4/24/2009 59.29 59.57 58.41 59.16 2697300
4/23/2009 59.06 59.47 58.37 58.97 3255500
4/22/2009 60.06 60.21 59.13 59.23 3971900
4/21/2009 60.16 61.33 60.1 60.6 2932000
4/20/2009 60.6 61.13 60.23 60.48 3048500
8/8/2019 Final Colgate Sss
5/123
4/17/2009 59.44 61.32 58.92 60.82 4823300
4/16/2009 58.39 59.52 58.16 59.22 4473800
4/15/2009 57.15 58.05 57.15 58.03 3748000
4/14/2009 58.45 58.46 57.17 57.29 3735800
4/13/2009 59.79 59.79 58.25 58.49 3553200
4/9/2009 60.84 61.28 58.86 59.8 4140300
4/8/2009 60.39 60.92 59.75 60.62 34798004/7/2009 60.46 60.86 59.94 60.33 2589800
4/6/2009 60.21 61.21 60.02 61.11 2702300
4/3/2009 61.43 61.51 59.8 60.44 3950200
4/2/2009 59.15 61.85 59.15 61.23 5711200
4/1/2009 58.13 59.06 57 58.8 5381200
3/31/2009 59.06 59.79 58.58 58.98 2769600
3/30/2009 59 59.11 57.9 58.79 2832100
3/27/2009 59.58 60.22 59.1 59.51 2327300
3/26/2009 59.6 60.35 58.82 60.29 4124800
3/25/2009 59.01 59.74 58.5 59.23 31720003/24/2009 58.78 59.55 58.45 58.47 3043900
3/23/2009 58.17 59.32 57.74 59.31 2880000
3/20/2009 57.37 58.55 57.35 57.37 3760400
3/19/2009 58 58.23 57.11 57.31 3327100
3/18/2009 58.67 58.72 57.39 57.74 3880700
3/17/2009 57.26 59.03 57.22 58.91 2700500
3/16/2009 58.14 58.53 57.19 57.32 3449200
3/13/2009 56.87 57.8 56.26 57.62 3186700
3/12/2009 56.23 56.62 55.32 56.51 4716700
3/11/2009 56.1 57 55.86 56.38 2784600
3/10/2009 55.79 55.9 54.91 55.84 4530600
3/9/2009 55.47 55.81 54.51 55.05 4307500
3/6/2009 56.22 57.31 54.8 56.05 4780000
3/5/2009 57.54 58 55.56 56.03 3948200
3/4/2009 57.88 59.43 57.12 58.6 3597600
3/3/2009 58.41 58.8 57 57.32 3737200
3/2/2009 59.49 59.54 58.04 58.14 4313300
2/27/2009 58.87 60.98 58.27 60.18 4784200
2/26/2009 59.12 60 58.75 59.34 4466500
2/25/2009 59.33 59.66 58.52 58.86 3254500
2/24/2009 58.76 59.78 58.33 59.52 32971002/23/2009 59.51 60.09 58.35 58.4 3367900
2/20/2009 60.11 60.74 59.24 59.48 4617800
2/19/2009 61.28 61.74 60.46 60.72 2415900
2/18/2009 61.52 61.75 60.5 60.89 2512600
2/17/2009 62.4 62.48 60.6 61.1 3130200
2/13/2009 63.23 64.16 62.86 63.13 2506800
2/12/2009 62.69 63.31 61.69 63.31 2189600
8/8/2019 Final Colgate Sss
6/123
2/11/2009 63.02 63.27 62.27 62.9 2121100
2/10/2009 63.93 64.66 62.19 62.64 3416000
2/9/2009 65.42 65.99 63.62 64.15 3720400
2/6/2009 64.59 65.91 64.42 65.66 2656800
2/5/2009 63.79 64.77 62.93 64.42 4092100
2/4/2009 66.08 66.88 63.73 64.06 4495600
2/3/2009 64.64 66.25 64.3 65.76 36013002/2/2009 64.52 65.2 63.41 64.34 3279200
1/30/2009 65.54 65.96 64.69 65.04 4818300
1/29/2009 64.5 67 64.43 65.22 5152200
1/28/2009 62.63 64.34 62.19 63.85 4011700
1/27/2009 61.98 62.9 61.95 62.22 3066600
1/26/2009 61.68 62.32 61.17 61.78 2457100
1/23/2009 61.89 62.14 60.6 61.68 3806600
1/22/2009 62.55 62.99 61.34 62.57 3900800
1/21/2009 63.01 63.57 61.96 63.43 3423400
1/20/2009 63.46 64.31 62.5 62.56 41792001/16/2009 63.72 63.88 62.44 63.54 4310900
1/15/2009 62.74 63.25 61.67 63.06 3302200
1/14/2009 64.12 64.25 62.2 62.82 3503800
1/13/2009 65.65 66.07 63.99 64.45 3983500
1/12/2009 65.18 65.86 64.8 65.59 3132000
1/9/2009 65.38 65.98 64.75 64.9 3469900
1/8/2009 65.77 66.21 64.8 65.54 3618900
1/7/2009 65.85 66.46 65.58 65.92 3159500
1/6/2009 68.02 68.76 66.32 66.5 4589200
1/5/2009 69.09 69.24 67.54 68.03 3580400
1/2/2009 68.47 69.71 67.7 69.32 3045300
12/31/2008 68.04 68.89 67.72 68.54 3718700
12/30/2008 67.98 68.67 67.4 68.02 2932400
12/29/2008 67.98 68.18 66.34 67.39 3024700
12/26/2008 67.84 68.36 67.19 68.1 2752000
12/24/2008 66.35 67.74 66 67.62 1658700
12/23/2008 66.34 66.97 65.45 65.85 3934800
12/22/2008 65.59 66.3 64.76 66.14 3465000
12/19/2008 64.84 65.67 64.01 65 5667100
12/18/2008 62.7 65 62.52 63.92 5245000
12/17/2008 61.85 62.85 61.59 62.18 330220012/16/2008 59.41 62.71 59.35 62.62 4730300
12/15/2008 59.67 60.1 58.42 59.4 2985200
12/12/2008 57.13 59.44 57.13 59.22 3518100
12/11/2008 59.39 59.99 57.92 58.56 4447200
12/10/2008 60.63 60.73 58.53 59.17 3602600
12/9/2008 61.13 62.17 59.71 59.98 3900700
12/8/2008 64 64.37 60.78 61.38 4288000
8/8/2019 Final Colgate Sss
7/123
12/5/2008 60.87 63.24 59.93 63.01 3968900
12/4/2008 63.04 63.71 60.98 61.76 3110900
12/3/2008 61.4 63.75 60.26 63.64 3145700
12/2/2008 62.46 62.79 60.43 62.65 3599500
12/1/2008 63.58 64.12 61.28 61.43 3565800
11/28/2008 63.32 65.32 63.32 65.07 1845200
11/26/2008 61.6 63.56 61 63.49 324370011/25/2008 64.14 65.2 61.74 62.74 4670600
11/24/2008 62.82 64.93 62.33 63.89 5222200
11/21/2008 61.8 63 59.25 62.65 6588800
11/20/2008 62.32 64.12 60.04 60.5 6205400
11/19/2008 64 65.22 62.99 62.99 4980700
11/18/2008 62.08 64.19 61 64.05 4819400
11/17/2008 61.41 64.43 61.41 62.08 3469100
11/14/2008 62.36 65 61.78 62.06 4166000
11/13/2008 59.96 63.7 58.61 63.7 4434200
11/12/2008 60.76 61.24 59.4 59.51 351790011/11/2008 63.2 64.14 61.08 61.91 3514000
11/10/2008 63.5 64.54 62.51 63.55 2390200
11/7/2008 62.13 63.02 61.47 63.02 3188900
11/6/2008 63.26 64.54 61.05 61.6 4421900
11/5/2008 65.45 65.86 63.18 63.71 3952100
11/4/2008 65.14 66.52 64.37 66.15 3615200
11/3/2008 64.58 64.58 63.15 63.53 3833200
10/31/2008 64.03 66.96 61.84 62.76 7193900
10/30/2008 64.01 65.5 62.57 64.23 6453800
10/29/2008 60.23 63.16 59.26 60 6063400
10/28/2008 55.72 60.12 55.53 59.92 6234000
10/27/2008 54.92 57.4 54.36 54.77 3780700
10/24/2008 55.01 57.58 54.61 55.94 4058600
10/23/2008 59.13 60.2 55.87 58.29 5562700
10/22/2008 61.7 62.23 57.83 58.82 5323400
10/21/2008 63.74 64.98 62.51 62.88 2667900
10/20/2008 63.62 64.61 62.33 64.61 3298900
10/17/2008 60.62 64.34 60.62 62.19 3992400
10/16/2008 60.97 63 58.46 62.61 6106400
10/15/2008 62.94 63.25 60 60.57 4685800
10/14/2008 68.75 69 62.64 64 678450010/13/2008 62.75 67.3 62.19 67.13 5563600
10/10/2008 61.2 64.21 57.41 60.75 10101100
10/9/2008 68.08 68.31 63.53 63.53 5503500
10/8/2008 69.34 71.34 67.67 67.86 8491700
10/7/2008 73.89 74.24 71.4 71.65 5823200
10/6/2008 74.45 75.21 71.11 72.63 5622000
10/3/2008 77.64 77.64 75.37 75.5 4058100
8/8/2019 Final Colgate Sss
8/123
10/2/2008 76 77.47 74.68 76.76 5342300
10/1/2008 74.92 76.37 74.88 76.32 2453400
9/30/2008 75.17 75.57 74.15 75.35 3852100
9/29/2008 76.4 77.66 74.19 74.67 4514600
9/26/2008 75.24 77.33 75.24 77.06 2738400
9/25/2008 75.02 76.58 74.93 76 3691600
9/24/2008 74.03 75.01 72.88 74.81 24728009/23/2008 73.49 75.11 73.03 73.65 3034900
9/22/2008 75.06 75.99 73.24 73.5 2560300
9/19/2008 77.06 78.14 74.88 75.71 5693100
9/18/2008 76.64 77.64 74.54 76.88 6205800
9/17/2008 77.36 78.08 76.02 76.36 5211000
9/16/2008 77.33 79.01 77.22 78.5 4906800
9/15/2008 77.96 80.49 77.96 78.18 4284600
9/12/2008 78.94 79.99 78.94 79.99 3447200
9/11/2008 77.84 79.52 77.25 79.52 3797000
9/10/2008 78.81 79.47 78.07 78.2 31263009/9/2008 79.37 79.55 78.57 78.59 3595500
9/8/2008 77.58 79.39 77.31 79.25 3924600
9/5/2008 76.47 77.21 75.83 77.07 3050900
9/4/2008 76.85 77.68 76.3 76.45 3290600
9/3/2008 76.07 77.52 76.07 77.06 2954000
9/2/2008 76.58 77.58 76.38 76.72 2041000
8/29/2008 76.51 77.09 76.03 76.03 1535400
8/28/2008 76.53 77 75.85 76.81 1599600
8/27/2008 75.68 76.34 75.26 76.23 1189700
8/26/2008 76.09 76.3 75.3 75.86 1670900
8/25/2008 76.81 77.21 75.83 75.98 1532500
8/22/2008 76.41 77.37 76.35 77.26 1580400
8/21/2008 76.25 76.42 75.66 76.26 2114200
8/20/2008 77.16 77.5 76.09 76.49 3394400
8/19/2008 77.58 78.39 77.05 77.33 2332800
8/18/2008 78.44 78.51 77.12 77.75 2437400
8/15/2008 77.79 78.96 77.01 78.42 2895800
8/14/2008 76.73 77.88 76.55 77.51 2264100
8/13/2008 78.09 78.42 76.71 77.38 1835000
8/12/2008 77.5 78.43 77.35 77.94 2045000
8/11/2008 78.2 78.35 77.22 77.85 29027008/8/2008 75.78 78.58 75.14 78.27 4667100
8/7/2008 75.65 76.5 75.19 75.76 3039500
8/6/2008 75.71 76.24 74.37 76.12 3307000
8/5/2008 75.2 76.19 75 75.84 4601600
8/4/2008 74.49 75.29 74.22 74.91 2901100
8/1/2008 74.8 74.87 73.78 74.44 3053700
7/31/2008 74.69 75.17 73.79 74.27 3355100
8/8/2019 Final Colgate Sss
9/123
7/30/2008 74.7 75.33 74.1 74.97 4439000
7/29/2008 71.2 74.64 71.2 74.15 6855100
7/28/2008 69.31 69.67 68.56 68.56 2237600
7/25/2008 70.29 70.78 68.94 69.2 2600100
7/24/2008 69.85 70.51 69.51 69.99 2643000
7/23/2008 70.37 70.6 69.9 70.11 2896300
7/22/2008 68.23 70.16 68.23 70.09 32712007/21/2008 68.82 69.02 68.16 68.59 1754200
7/18/2008 69.85 69.85 68.7 68.84 3200700
7/17/2008 69.33 70.07 68 69.7 3553800
7/16/2008 69.02 69.5 68.38 69.15 4363300
7/15/2008 67.83 69.82 66.21 69.07 9395600
7/14/2008 69.32 70.05 68.52 68.96 2700800
7/11/2008 69.26 69.83 68.62 69.19 2781200
7/10/2008 70.39 70.78 69.29 69.87 2601200
7/9/2008 70.07 70.95 69.59 70.31 2445600
7/8/2008 69.6 70.08 69.25 69.88 36651007/7/2008 70.51 71.24 68.64 69.56 4329100
7/3/2008 69.47 70.57 69.25 70.35 1909500
7/2/2008 69.69 69.72 68.9 69.03 2720100
7/1/2008 68.43 69.41 68.02 69.4 3074100
6/30/2008 68.45 70.33 68.21 69.1 4109000
6/27/2008 69.15 69.59 68.01 68.21 3413100
6/26/2008 69.01 70.08 68.67 69.21 4397700
6/25/2008 68.56 70.13 68.27 69.68 3628000
6/24/2008 68.6 68.83 68.22 68.44 4665200
6/23/2008 69.78 69.78 68.71 68.84 4607400
6/20/2008 71.49 71.49 69.14 69.61 5403700
6/19/2008 71.54 72.16 71.23 71.56 3466600
6/18/2008 72.03 72.9 71.55 71.71 2462500
6/17/2008 73.06 73.16 72.31 72.39 2338300
6/16/2008 72.97 73.01 72 72.84 2136500
6/13/2008 73.44 73.56 72.21 73.3 2454500
6/12/2008 73.8 74.42 73.06 73.35 2314800
6/11/2008 74 74.56 73.55 73.8 2550600
6/10/2008 72.29 75 72.29 74.33 3365400
6/9/2008 72.99 73.04 72.26 72.9 2533600
6/6/2008 74.57 74.57 72.63 72.69 37327006/5/2008 74.73 75.16 73.92 75.04 4337000
6/4/2008 73.27 74.58 72.8 74.49 3392600
6/3/2008 73.27 73.88 72.99 73.35 4093900
6/2/2008 74 74.28 72.69 73.16 3976000
5/30/2008 73.57 74.5 73.37 74.36 6400000
5/29/2008 72.86 73.6 72.5 73.5 2530900
5/28/2008 72.73 72.98 72.28 72.85 2661000
8/8/2019 Final Colgate Sss
10/123
5/27/2008 72.22 72.89 72.14 72.45 3348000
5/23/2008 71.88 72.47 71.74 72.14 2542400
5/22/2008 71.49 72.23 71.15 72.15 4385700
5/21/2008 71.78 72.59 71.38 71.53 5310900
5/20/2008 71.87 72.61 71.55 71.78 3646400
5/19/2008 72.5 72.75 71.87 72.08 4246300
5/16/2008 72.4 72.85 72 72.5 33451005/15/2008 71.78 72.3 71.27 72.3 4516400
5/14/2008 70.99 71.77 70.81 71.6 4165400
5/13/2008 71.05 71.48 70.71 70.81 4662300
5/12/2008 71.25 71.59 70.75 71.01 3153300
5/9/2008 71.27 71.63 71.09 71.21 3750100
5/8/2008 72.08 72.39 71.36 71.69 3734800
5/7/2008 73.37 73.51 71.84 71.86 4222500
5/6/2008 73.06 73.56 72.58 73.37 2647500
5/5/2008 73.72 73.72 73.04 73.23 2653500
5/2/2008 73.31 73.95 72.5 73.68 61575005/1/2008 71.88 73.22 71.34 72.76 7408000
4/30/2008 73.63 74.2 70.41 70.7 12506500
4/29/2008 76 77.08 75.78 75.78 2970600
4/28/2008 75.96 76.51 75.85 76.03 3087000
4/25/2008 77.01 77.01 75.85 76.1 2589500
4/24/2008 76.36 77.15 75.85 76.41 2769200
4/23/2008 76.98 76.98 75.96 76.41 2248700
4/22/2008 77.28 77.31 76 76.54 2177900
4/21/2008 77.38 77.68 77.25 77.46 2556600
4/18/2008 78.84 78.84 77.2 77.41 3352300
4/17/2008 78.32 78.65 77.64 77.7 2167900
4/16/2008 78.82 78.82 78.05 78.29 2999300
4/15/2008 78.63 78.63 77.71 78.31 1870400
4/14/2008 78 78.61 77.94 78.42 1633500
4/11/2008 78 78.99 77.86 78 1896500
4/10/2008 78.49 79.26 78.38 78.73 2543100
4/9/2008 78.5 78.95 78.1 78.64 1848500
4/8/2008 78.01 78.58 77.85 78.4 1689400
4/7/2008 79.31 79.31 77.78 78.35 2584500
4/4/2008 77.87 79.4 77.76 78.89 2684700
4/3/2008 77.9 78.14 77.58 77.9 19557004/2/2008 78.33 78.75 77.7 77.76 3225700
4/1/2008 78.3 78.47 77.64 78.39 2853900
3/31/2008 77.94 78.17 77.04 77.91 2593100
3/28/2008 78.25 78.5 77.9 78.12 1784100
3/27/2008 77.88 78.07 77.23 77.7 2281800
3/26/2008 78.07 78.2 77.31 77.56 2130700
3/25/2008 77.8 78.43 77.11 78.09 2321200
8/8/2019 Final Colgate Sss
11/123
3/24/2008 77.66 77.91 77.13 77.62 2093500
3/20/2008 77.38 77.66 76.85 77.5 2836500
3/19/2008 78.1 78.32 77.28 77.28 2491500
3/18/2008 77.06 77.63 76.41 77.61 2704000
3/17/2008 74.63 77.05 74.63 76.66 3500800
3/14/2008 77.7 77.7 75.44 76.28 3814900
3/13/2008 75.53 77.47 75.53 77.12 26624003/12/2008 76.71 77.11 76.31 76.43 1779500
3/11/2008 76.08 76.43 75.2 76.42 2551100
3/10/2008 74.81 75.99 74.81 75.19 2807100
3/7/2008 75.45 75.78 74.56 74.89 2748900
3/6/2008 76.41 76.6 75.63 75.7 3106400
3/5/2008 77.47 77.47 75.89 76.63 2318600
3/4/2008 76 77.09 76 76.94 2983900
3/3/2008 76.15 76.86 75.99 76.84 1638500
2/29/2008 76.52 77.59 76 76.09 1954800
2/28/2008 77.08 77.67 76.91 77.22 22454002/27/2008 76.67 77.7 76.67 77.48 2698800
2/26/2008 76.64 77.31 76.17 76.98 2605400
2/25/2008 76.37 77.15 76.12 77.13 1925700
2/22/2008 75.33 76.4 75.24 76.18 2077100
2/21/2008 76.13 76.23 75.12 75.17 2071200
2/20/2008 74.42 76.03 74.36 76.02 2749800
2/19/2008 76.03 76.18 74.55 74.92 2743200
2/15/2008 76.07 76.39 75.13 75.32 2599600
2/14/2008 77.39 77.49 76.12 76.21 2165000
2/13/2008 77.15 77.15 76.28 77.11 2657700
2/12/2008 75.92 76.72 75.36 76.72 2330300
2/11/2008 74.45 75.62 74.33 75.61 2080800
2/8/2008 75.36 75.55 74.23 74.32 2146300
2/7/2008 74.16 75.79 74.16 75.62 3371400
2/6/2008 75.37 75.87 74.31 74.46 2586900
2/5/2008 75.01 75.22 73.89 74.87 3952300
2/4/2008 75.44 75.89 74.5 74.68 2688000
2/1/2008 76.87 76.92 75.15 75.42 4037500
1/31/2008 74.88 77.21 74.13 76.5 5939000
1/30/2008 74.29 74.99 73.02 73.5 2982800
1/29/2008 74.7 74.99 73.77 74.04 23952001/28/2008 73.12 74.68 73.12 74.32 2857000
1/25/2008 75.12 75.49 73.46 73.75 3778400
1/24/2008 75.51 75.87 74.34 74.46 3822900
1/23/2008 73.22 75.52 73.01 75.38 5163500
1/22/2008 73.13 76.53 72 74.95 6247900
1/18/2008 77.66 77.88 75.66 77 6650000
1/17/2008 78.78 79.28 77.14 77.29 4202700
8/8/2019 Final Colgate Sss
12/123
1/16/2008 78.22 79.94 78.22 78.71 3497900
1/15/2008 78.54 80.05 78.33 78.64 4002500
1/14/2008 79.94 80.1 79.33 79.37 2383600
1/11/2008 80.32 80.46 79.18 79.41 4413400
1/10/2008 80.53 81.63 80.53 80.9 2686200
1/9/2008 79.85 81.98 79.85 80.98 3849300
1/8/2008 80 81.6 79.26 79.98 43072001/7/2008 79.21 80.11 79.21 79.97 3041100
1/4/2008 77.39 79.25 77.39 78.78 3353100
1/3/2008 77.44 78.53 77.34 77.89 1637900
1/2/2008 78 78.35 76.86 77.34 2075900
12/31/2007 78.43 79.14 77.96 77.96 1187500
12/28/2007 78.19 79.09 78.19 78.74 918400
12/27/2007 78.66 79.25 78.34 78.51 1071900
12/26/2007 78 79.18 78 78.99 878600
12/24/2007 79 79.32 78.28 78.46 790500
12/21/2007 78.46 79.41 78.32 78.73 277350012/20/2007 77.96 78.51 77.96 78.37 1621700
12/19/2007 78.19 78.2 77.49 77.96 2812000
12/18/2007 79.47 79.47 77.72 77.8 3332300
12/17/2007 80.45 80.9 78.94 79.06 3167100
12/14/2007 80.34 81.27 80.1 80.64 2563000
12/13/2007 79.57 80.74 79.53 80.39 1996900
12/12/2007 80.25 80.32 78.97 79.8 2769600
12/11/2007 78.82 79.6 78.45 79.05 2937200
12/10/2007 79.87 80.11 78.86 78.86 2302300
12/7/2007 79.75 80.27 79.69 79.81 2118200
12/6/2007 79.19 79.71 78.99 79.48 2360600
12/5/2007 79.82 79.99 79 79.22 3114200
12/4/2007 79.73 80.13 78.69 79.04 4851700
12/3/2007 80 80.59 79.35 80.05 2959200
11/30/2007 81 81 79.34 80.08 6145100
11/29/2007 80 80.18 79 80.15 2525500
11/28/2007 78.91 80 78.27 79.74 3825900
11/27/2007 78.7 79.3 78.23 79.15 3222800
11/26/2007 79 79.72 78.22 78.22 2756500
11/23/2007 78.39 79.26 78.39 79 1356200
11/21/2007 78.28 79.93 77.93 78.03 401150011/20/2007 77.46 79.4 77.46 78.87 4784900
11/19/2007 78.86 78.86 77.31 77.49 4037500
11/16/2007 78.32 79.05 77.9 78.8 3537500
11/15/2007 77.97 78.66 77.6 77.9 2384300
11/14/2007 78 79.02 77.05 78.12 4068900
11/13/2007 77.27 77.6 75.95 77.5 2757800
11/12/2007 76.51 77.58 76.18 76.78 3447300
8/8/2019 Final Colgate Sss
13/123
11/9/2007 75.43 77.1 75.05 76.51 3441600
11/8/2007 76.07 76.07 74.47 76.02 3529500
11/7/2007 75.45 75.99 74.45 75.32 3333100
11/6/2007 75.44 75.86 75.05 75.52 2376200
11/5/2007 74.76 75.7 74.07 75.37 2712800
11/2/2007 75.85 76.12 73.85 74.72 3141400
11/1/2007 75.63 75.98 74.42 74.52 298310010/31/2007 75.38 76.27 74.75 76.27 3283900
10/30/2007 74 76.39 73.31 75.26 6059300
10/29/2007 74.01 74.7 73.61 74.26 2569300
10/26/2007 74.27 74.43 73.29 73.95 1876300
10/25/2007 73.84 73.89 73.19 73.69 2656900
10/24/2007 72.68 73.81 72.63 73.73 3225900
10/23/2007 73.03 73.42 72.51 73.21 1995800
10/22/2007 71.3 72.89 71.27 72.79 1834000
10/19/2007 72.56 73.19 71.84 71.84 2609100
10/18/2007 72.73 73 72.31 72.86 167790010/17/2007 73.35 73.59 72.67 72.85 2429900
10/16/2007 73.64 73.76 72.83 73.29 2240400
10/15/2007 74.45 74.52 73.32 73.66 2497200
10/12/2007 73.5 74.49 73.15 74.34 2685000
10/11/2007 73.05 73.68 72.77 73.6 4715400
10/10/2007 72.86 73.1 72 72.77 3928800
10/9/2007 72.3 73 72.01 72.86 2692100
10/8/2007 72.18 72.4 71.92 72 1972200
10/5/2007 71.8 72.31 71.44 72.13 2383200
10/4/2007 71.38 72.5 71.38 71.72 2086100
10/3/2007 71.95 72.16 71.19 71.38 1842000
10/2/2007 71.81 72.39 71.37 72.31 1986800
10/1/2007 71.7 71.82 71.13 71.56 3607400
9/28/2007 71.4 71.49 70.91 71.32 1956500
9/27/2007 71.65 71.91 71.14 71.58 2208700
9/26/2007 71 71.88 70.65 71.62 2505900
9/25/2007 69.48 70.91 69.25 70.7 3143400
9/24/2007 69.55 69.94 69.11 69.67 2386800
9/21/2007 70.48 70.48 69.7 69.85 2561900
9/20/2007 69.81 70.47 69.73 69.9 1793300
9/19/2007 69.46 70.05 68.5 69.89 25943009/18/2007 68.4 69.41 68.25 69.11 2550100
9/17/2007 67.56 68.67 67.54 68.24 2247900
9/14/2007 67.39 68.24 67.27 68.03 2184000
9/13/2007 68.41 69.1 67.27 67.6 2767200
9/12/2007 67.22 68.39 66.79 68.15 2309800
9/11/2007 66.89 67.66 66.42 67.31 2328100
9/10/2007 65.31 67.05 65.3 66.69 3227800
8/8/2019 Final Colgate Sss
14/123
9/7/2007 65.43 66.23 65.21 65.43 2361500
9/6/2007 65.07 66.13 65.07 66 1501900
9/5/2007 65.5 65.96 65 65.37 2091000
9/4/2007 66.25 66.39 65.45 65.89 1764300
8/31/2007 66.28 66.77 65.83 66.32 1708600
8/30/2007 65.84 66.21 65.64 65.93 1513900
8/29/2007 65.55 66.52 65.51 66.48 15843008/28/2007 66.09 66.24 65.33 65.34 3822600
8/27/2007 67.21 67.39 66.15 66.23 1380200
8/24/2007 66.91 67.5 66.51 67.46 1149000
8/23/2007 67.3 67.3 66.33 66.68 1551800
8/22/2007 67 67.06 66.1 66.79 1646000
8/21/2007 66.08 66.6 65.53 66.38 1715600
8/20/2007 67.13 67.87 66.05 66.6 2533700
8/17/2007 66.29 67.38 64.81 67.37 3339800
8/16/2007 64.55 65.63 63.75 65.44 5173200
8/15/2007 65.31 66.39 64.73 64.91 32190008/14/2007 66.1 66.26 65.38 65.45 2229900
8/13/2007 67.3 67.3 65.56 66.3 3007700
8/10/2007 65.9 67.35 65.69 66.95 3576000
8/9/2007 66.67 67.85 66.47 66.5 4172400
8/8/2007 68.69 69.6 67.52 68.36 2776700
8/7/2007 68.07 69.13 66.94 68.81 3743900
8/6/2007 66.47 67.87 66.41 67.85 2670700
8/3/2007 67.9 67.9 66.13 66.2 3987100
8/2/2007 68.01 68.09 66.63 67.25 3394900
8/1/2007 66.76 67.55 66.15 67.29 3582200
7/31/2007 68.74 68.74 65.99 66 4552100
7/30/2007 68.89 70.16 67.18 67.4 3367000
7/27/2007 68.87 69.29 68.22 68.45 4204600
7/26/2007 68.85 69.89 68.51 68.79 6381200
7/25/2007 69.71 70.16 68.13 69.66 5381700
7/24/2007 68.35 69.36 67.97 68.25 3793300
7/23/2007 67.91 68.97 67.81 68.68 2417300
7/20/2007 68.37 68.74 67.57 67.68 3144200
7/19/2007 67.85 68.6 67.71 68.5 2253200
7/18/2007 67.77 68.13 67.34 67.75 3137800
7/17/2007 68.55 68.75 68.07 68.07 25919007/16/2007 68.19 68.53 68.03 68.19 2442900
7/13/2007 67.98 68.75 67.93 68.45 2795900
7/12/2007 67 68.37 66.89 68.34 2769200
7/11/2007 65.5 66.99 65.5 66.89 2249300
7/10/2007 65.96 66.25 65.68 65.77 2695600
7/9/2007 66.1 66.32 65.92 66.21 2309500
7/6/2007 66.05 66.07 65.51 66.01 1650200
8/8/2019 Final Colgate Sss
15/123
7/5/2007 66 66.14 65.7 66.05 2239600
7/3/2007 65.4 65.72 65.29 65.58 1950100
7/2/2007 65.22 65.56 64.86 65.15 1827400
6/29/2007 65.37 65.77 64.46 64.85 2303300
6/28/2007 64.34 65.48 64.16 65.36 2770800
6/27/2007 64.67 64.9 64.41 64.44 2915200
6/26/2007 65.54 65.55 64.57 64.65 39682006/25/2007 65.37 66.06 65.31 65.41 2418100
6/22/2007 65.98 66.04 65.06 65.27 4456900
6/21/2007 66.3 66.6 65.82 66.28 2944300
6/20/2007 66.69 67.04 66.4 66.4 3803400
6/19/2007 66.18 66.18 65.56 65.72 1911000
6/18/2007 66.72 66.79 66.12 66.38 1610600
6/15/2007 66.97 67.22 66.38 66.63 3099900
6/14/2007 67.27 67.42 66.68 66.85 2440200
6/13/2007 67.66 67.79 66.73 67.46 4904800
6/12/2007 66.99 67.57 66.84 67.49 28314006/11/2007 66.52 67.3 66.36 67.22 2093000
6/8/2007 66.22 66.77 65.91 66.69 2178600
6/7/2007 66.25 66.49 66 66.21 2504300
6/6/2007 66.65 67.05 66.3 66.41 2180800
6/5/2007 67.48 67.55 66.85 66.9 2322200
6/4/2007 67.1 67.38 66.87 67.27 1525800
6/1/2007 66.95 67.43 66.81 67.41 1875200
5/31/2007 66.92 67.13 66.51 66.96 2983300
5/30/2007 66.58 66.92 66.38 66.92 3008500
5/29/2007 66.45 67 66.35 66.83 1556500
5/25/2007 66.72 67 66.52 66.57 1881800
5/24/2007 66.98 67.01 66.39 66.44 2393700
5/23/2007 66.97 67.12 66.25 66.83 2901900
5/22/2007 66.95 67.07 66.64 66.95 1561600
5/21/2007 67.32 67.32 66.53 67.03 2534000
5/18/2007 67.49 67.5 67 67.3 1787400
5/17/2007 67.72 67.78 67 67.41 1985000
5/16/2007 66.45 67.52 66.33 67.52 2486500
5/15/2007 66.4 66.87 66.26 66.34 2382200
5/14/2007 67.01 67.02 66.13 66.21 3099100
5/11/2007 67.31 67.42 66.65 66.96 19071005/10/2007 67.8 67.86 67.12 67.12 2276100
5/9/2007 67.4 68 67.03 67.84 1648200
5/8/2007 67.25 67.85 67.16 67.5 2310000
5/7/2007 67.92 68.2 67.36 67.42 3119200
5/4/2007 67.5 68.19 67.24 68.15 2780300
5/3/2007 68.03 68.12 67.13 67.46 2991000
5/2/2007 68.25 68.75 67.74 68 2361000
8/8/2019 Final Colgate Sss
16/123
5/1/2007 67.85 68.11 67.2 68.1 2405400
4/30/2007 67.5 67.78 67.2 67.74 3135800
4/27/2007 66.41 67.24 66.32 67.04 2528600
4/26/2007 67.19 67.38 66.51 66.56 3886600
4/25/2007 68.6 68.99 67.08 67.44 3290600
4/24/2007 67.9 68.14 66.81 67.92 2690300
4/23/2007 67.4 67.4 66.9 67.06 11361004/20/2007 66.73 67.3 66.57 67.29 1877100
4/19/2007 67.59 67.59 66.5 67 2113400
4/18/2007 67 67.52 66.45 66.74 1548200
4/17/2007 66.11 66.75 65.98 66.67 1841100
4/16/2007 66.37 66.5 65.97 66.2 2254300
4/13/2007 66.29 66.6 66.17 66.41 1808400
4/12/2007 65.75 66.35 65.51 66.34 1502600
4/11/2007 65.8 65.9 65.41 65.89 1930100
4/10/2007 66.65 66.91 65.76 65.97 2315600
4/9/2007 66.65 66.75 66.41 66.71 16677004/5/2007 66.24 66.68 66.05 66.63 1188300
4/4/2007 66.22 66.3 66.01 66.18 1390200
4/3/2007 66.45 66.57 65.92 66.02 1945600
4/2/2007 66.71 67.02 65.97 66.06 2304600
3/30/2007 66.92 67.38 66.27 66.79 1754700
3/29/2007 67.05 67.08 66.57 66.84 1853300
3/28/2007 66.34 66.98 66.08 66.88 1942900
3/27/2007 66.72 66.79 66.26 66.47 1364000
3/26/2007 67.19 67.19 66.26 66.94 1374100
3/23/2007 67 67.18 66.75 67.12 1382200
3/22/2007 67.68 67.68 65.96 67.05 1682000
3/21/2007 65.93 66.87 65.52 66.81 1554600
3/20/2007 65.3 65.91 65.25 65.81 1670600
3/19/2007 65.12 65.81 65.06 65.38 1622300
3/16/2007 65.42 65.47 64.85 65.1 2411500
3/15/2007 65.38 65.62 65.02 65.26 2183400
3/14/2007 66 66.15 64.87 65.33 3223200
3/13/2007 66.42 66.54 65.77 65.87 2143300
3/12/2007 66.63 66.79 66.33 66.6 1357500
3/9/2007 66.23 66.76 66.1 66.63 1665900
3/8/2007 65.8 66.3 65.71 66.23 17951003/7/2007 66.62 66.62 65.87 65.87 2627100
3/6/2007 66.81 67 66.3 66.59 2287300
3/5/2007 66.4 67.07 66.25 66.6 2431400
3/2/2007 66.87 67.06 66.51 66.65 2445600
3/1/2007 66.36 67.24 65.87 66.93 2426000
2/28/2007 67.29 68.23 67.05 67.41 2966600
2/27/2007 68.38 69 66.75 67.34 4341100
8/8/2019 Final Colgate Sss
17/123
2/26/2007 68.53 68.76 68.04 68.47 1415900
2/23/2007 68.19 68.44 67.74 68.33 1315300
2/22/2007 68.2 68.41 67.94 68.36 1498800
2/21/2007 68.57 68.72 68.48 68.5 1249900
2/20/2007 68.45 68.99 68.04 68.87 1664200
2/16/2007 68.67 68.87 68.15 68.76 2117800
2/15/2007 68.09 68.13 67.59 67.91 15318002/14/2007 67.51 67.97 67.35 67.9 1732700
2/13/2007 66.83 67.63 66.83 67.56 1849700
2/12/2007 67.17 67.3 66.87 66.91 1523000
2/9/2007 67.18 67.4 66.67 66.92 1757400
2/8/2007 67.15 67.37 66.77 67.03 1566900
2/7/2007 67.15 67.42 66.88 67 1633600
2/6/2007 67.24 67.73 66.81 66.99 2561600
2/5/2007 67.53 67.59 66.96 67.49 1811600
2/2/2007 67.9 68.11 67.5 67.74 2370200
2/1/2007 68.24 68.26 67.69 68.11 25098001/31/2007 67.71 68.56 67.41 68.3 3255200
1/30/2007 66.52 67.55 66 67.42 4314600
1/29/2007 66.2 67.06 66.2 66.71 3232900
1/26/2007 66.05 66.28 65.63 66.18 1678500
1/25/2007 66.1 66.34 65.81 66 2705800
1/24/2007 66.14 66.52 66 66.49 1563100
1/23/2007 66.27 66.54 65.92 66.32 1380200
1/22/2007 66.9 67.16 65.86 66.52 1871100
1/19/2007 66.55 66.85 66.24 66.85 1347500
1/18/2007 66.51 66.82 66.23 66.48 1355400
1/17/2007 66.61 66.96 66.22 66.55 2640000
1/16/2007 67.74 68.03 66.75 66.86 1492500
1/12/2007 66.29 67.02 65.96 66.84 1719400
1/11/2007 66.04 66.45 65.84 66.3 1437300
1/10/2007 65.55 66.22 65.4 66.04 1577900
1/9/2007 66.05 66.31 65.43 65.68 2073400
1/8/2007 65.36 65.84 65.14 65.71 2024800
1/5/2007 65.75 65.9 65.34 65.46 1809600
1/4/2007 65.45 65.96 65.01 65.76 1512600
1/3/2007 65.95 66.14 65.42 65.68 1603300
12/29/2006 65.72 65.87 65.14 65.24 117230012/28/2006 65.23 65.78 65.08 65.71 908300
12/27/2006 65.25 65.32 64.75 65.04 1144600
12/26/2006 64.65 65.12 64.54 65 961600
12/22/2006 64.52 64.8 64.16 64.59 1281900
12/21/2006 65.15 65.37 64.41 64.69 1941200
12/20/2006 65.19 65.44 65.06 65.17 1994900
12/19/2006 65.1 65.28 64.83 65.09 2061000
8/8/2019 Final Colgate Sss
18/123
12/18/2006 65.09 65.4 65.01 65.19 1257100
12/15/2006 65.45 65.62 65.3 65.33 2227800
12/14/2006 65.78 66.02 65.49 65.7 1559600
12/13/2006 65.98 66.13 65.17 65.56 1259200
12/12/2006 65.98 65.99 65.52 65.69 1578400
12/11/2006 65.66 65.91 65.47 65.89 1054400
12/8/2006 65.65 65.7 65.05 65.6 89940012/7/2006 65.7 66.14 65.53 65.63 838300
12/6/2006 65.59 65.92 65.51 65.86 1319200
12/5/2006 66.28 66.48 65.51 65.58 1592600
12/4/2006 65.5 66.24 65.49 66.24 1388600
12/1/2006 65.2 65.4 64.65 65.36 1589300
11/30/2006 65.35 65.47 64.83 65.05 1582600
11/29/2006 65 65.21 64.51 65.14 1252900
11/28/2006 65.58 65.58 64.51 65.08 1571000
11/27/2006 65.63 65.72 64.74 65.01 2141300
11/24/2006 66.3 66.52 65.5 65.97 97770011/22/2006 66.24 66.8 66.08 66.74 1612400
11/21/2006 65.85 67.08 65.85 66.83 2846400
11/20/2006 66.82 66.92 65.41 65.98 2893300
11/17/2006 65.47 66.01 65.29 66.01 1917700
11/16/2006 64.55 65.8 64.45 65.65 1974400
11/15/2006 64.52 64.75 64.09 64.32 2597500
11/14/2006 65 65.11 64.3 64.73 2114500
11/13/2006 65.12 65.22 64.67 64.87 1400200
11/10/2006 65.22 65.35 64.81 65.24 1082600
11/9/2006 65.2 65.2 64.53 65.05 1403300
11/8/2006 65 65.07 64.64 65 2553700
11/7/2006 64.2 65 64.05 65 2220800
11/6/2006 63.8 64.2 63.71 64.06 1704700
11/3/2006 63.67 63.97 63.32 63.67 1492700
11/2/2006 63.9 64.08 63.32 63.56 1667100
11/1/2006 64.22 64.23 63.66 64.01 1539200
10/31/2006 63.49 64.07 63.32 63.97 2488100
10/30/2006 63.22 63.88 63.17 63.8 1840900
10/27/2006 62.78 63.57 62.73 63.31 2522600
10/26/2006 62.8 62.99 62.01 62.78 3161600
10/25/2006 61.75 62.72 61.53 62.17 446830010/24/2006 60.15 60.68 60 60.47 2501400
10/23/2006 60.68 60.72 60.15 60.31 2339000
10/20/2006 60.3 60.86 60.18 60.74 3231500
10/19/2006 60.35 60.68 60.22 60.23 2556600
10/18/2006 60 60.71 59.94 60.42 2518700
10/17/2006 59.79 60.03 59.35 59.79 3094900
10/16/2006 60.4 60.47 59.99 60.09 3449300
8/8/2019 Final Colgate Sss
19/123
10/13/2006 61.31 61.37 60.78 60.8 2334200
10/12/2006 62.2 62.2 61.15 61.48 2682400
10/11/2006 62.01 62.6 61.74 62.03 1894300
10/10/2006 62.65 62.75 62.09 62.25 1637400
10/9/2006 62.25 62.69 62.01 62.62 1359200
10/6/2006 62.7 63 62.41 62.65 1467700
10/5/2006 62.25 62.95 62.21 62.89 223610010/4/2006 61.9 62.51 61.8 62.4 3243700
10/3/2006 62.2 62.43 61.92 62.06 1562700
10/2/2006 62.3 62.49 61.75 62.41 1363800
9/29/2006 62.42 62.74 61.89 62.1 2171900
9/28/2006 62.1 62.6 61.87 62.57 1320100
9/27/2006 62.13 62.35 61.91 62.04 2132500
9/26/2006 62.16 62.9 62.05 62.36 2185600
9/25/2006 62.1 62.3 61.77 62.21 1673400
9/22/2006 61.7 61.94 61.4 61.6 1396400
9/21/2006 62.14 62.44 61.51 61.75 15123009/20/2006 61.8 62.22 61.55 61.85 1111700
9/19/2006 61.75 62 61.5 61.84 921200
9/18/2006 62.35 62.35 61.77 61.92 1094600
9/15/2006 61.9 62.28 61.68 62.14 2344500
9/14/2006 60.8 61.86 60.58 61.78 2006900
9/13/2006 61.89 62.05 60.91 61.26 3030100
9/12/2006 62.1 62.49 61.94 62.3 2382500
9/11/2006 60.7 62.06 60.7 62.05 2523800
9/8/2006 60.86 61.22 60.56 60.76 1386200
9/7/2006 61.27 61.7 60.62 60.68 2452200
9/6/2006 60.65 61.41 60.49 61.33 1979100
9/5/2006 60.75 60.94 60.34 60.77 1593900
9/1/2006 60.32 60.72 59.98 60.65 1677600
8/31/2006 59.53 60.07 59.44 59.86 1385800
8/30/2006 59.3 59.8 59.12 59.65 1327800
8/29/2006 58.75 59.48 58.67 59.45 1655900
8/28/2006 58.95 59.07 58.78 58.89 1287900
8/25/2006 58.91 59 58.45 58.79 1053000
8/24/2006 59.29 59.45 59.07 59.16 909800
8/23/2006 58.86 59.44 58.8 59.22 1098200
8/22/2006 59.4 59.54 58.74 58.89 15344008/21/2006 59.22 59.6 59.07 59.26 1266400
8/18/2006 59.08 59.3 58.84 59 1223000
8/17/2006 59.77 59.77 58.69 59.02 3075300
8/16/2006 59.9 60.09 59.57 59.77 1949500
8/15/2006 60.3 60.45 59.91 60.1 1504200
8/14/2006 60.05 60.18 59.58 59.66 1340400
8/11/2006 59.6 59.74 59.01 59.51 1600800
8/8/2019 Final Colgate Sss
20/123
8/10/2006 59.11 60.09 59.03 59.79 1928200
8/9/2006 59.05 59.65 58.86 58.99 1666700
8/8/2006 59.12 59.36 58.65 58.91 2251200
8/7/2006 58.69 59.06 58.5 59 2116500
8/4/2006 58.3 58.6 58.01 58.44 2426000
8/3/2006 58.85 59.24 58.2 58.22 2679500
8/2/2006 58.31 59.24 58.05 59 22559008/1/2006 59.12 59.18 58.22 58.53 2185200
7/31/2006 59.42 59.93 59.22 59.32 1872800
7/28/2006 59.2 59.94 58.98 59.67 1688300
7/27/2006 59.55 59.75 58.64 58.92 2668000
7/26/2006 59.8 60.13 59.2 59.45 3109200
7/25/2006 61.3 61.45 60.01 60.65 3582600
7/24/2006 61.99 62.4 61.99 62.09 1779500
7/21/2006 62.95 63.16 61.92 62.07 2130800
7/20/2006 62.08 62.71 61.61 62.45 1567100
7/19/2006 61.1 62.51 60.96 62.27 17446007/18/2006 61.08 61.08 60.32 60.87 1673200
7/17/2006 60.95 61.31 60.73 60.88 1910700
7/14/2006 61.32 61.32 60.41 61.01 1569900
7/13/2006 60.94 61.97 60.89 61.6 1665400
7/12/2006 61.75 61.85 61.22 61.42 1238700
7/11/2006 61.5 61.76 61.21 61.64 966400
7/10/2006 60.9 61.76 60.9 61.62 1025700
7/7/2006 60.76 61.2 60.76 60.88 1597900
7/6/2006 59.9 61.06 59.86 61.03 2231100
7/5/2006 59.82 59.93 58.91 59.77 2449200
7/3/2006 59.27 59.97 59.27 59.88 954500
6/30/2006 60.3 60.32 59.75 59.9 2382600
6/29/2006 59.3 60.26 59.24 60.15 2009200
6/28/2006 59.9 59.98 58.46 59.34 2831100
6/27/2006 60.1 60.21 59.7 60.13 2905800
6/26/2006 60.06 60.44 59.93 60.21 2034000
6/23/2006 60 60.48 59.94 60.07 1154100
6/22/2006 60.4 60.4 59.85 60.3 1559200
6/21/2006 60.47 60.63 60.12 60.34 2386100
6/20/2006 60.33 60.65 60.09 60.17 2410700
6/19/2006 60.69 60.89 60.01 60.36 19739006/16/2006 60.4 61.27 60.34 60.69 3499600
6/15/2006 60.11 60.63 59.6 60.25 3382900
6/14/2006 61.3 61.44 59.75 60.35 3838400
6/13/2006 61.25 61.94 60.82 61.4 2709800
6/12/2006 61.6 62.32 61.3 61.32 3302600
6/9/2006 61.07 61.72 61 61.51 2966400
6/8/2006 60.6 61.1 60.32 61.07 3549800
8/8/2019 Final Colgate Sss
21/123
6/7/2006 60.42 61 60.26 60.73 2546200
6/6/2006 59.6 60.26 59.51 60.21 2125400
6/5/2006 60 60.46 59.47 59.59 1696400
6/2/2006 61 61 59.71 60.22 1716800
6/1/2006 60.22 60.77 60.05 60.77 1447100
5/31/2006 60.23 60.49 60.02 60.34 1790600
5/30/2006 60.2 60.78 60.03 60.23 16992005/26/2006 60.1 60.87 60 60.73 1712100
5/25/2006 59.78 60.05 59.61 59.95 1465800
5/24/2006 59.52 60.06 59.19 59.79 3701100
5/23/2006 60.02 60.39 59.39 59.43 2106100
5/22/2006 59.48 60.37 59.47 59.99 2240300
5/19/2006 60.07 60.12 59.05 59.47 3420600
5/18/2006 60.3 60.8 59.83 60.1 4759400
5/17/2006 60.6 62.11 60.55 60.98 8094500
5/16/2006 60.22 60.9 59.94 60.6 4134900
5/15/2006 59.1 59.67 58.81 59.65 23641005/12/2006 59.13 59.58 59.02 59.24 2734800
5/11/2006 59.47 59.53 58.47 59.07 2385900
5/10/2006 59.9 59.96 59.4 59.49 2020400
5/9/2006 60.62 60.93 59.46 60.07 1971500
5/8/2006 60.15 61 60.15 60.81 2170700
5/5/2006 59.79 60.62 59.4 60.33 2249300
5/4/2006 59.1 60 59.1 59.79 2072300
5/3/2006 58.94 59.46 58.28 59.35 2030900
5/2/2006 58.95 59.69 58.89 59.38 2348600
5/1/2006 59.25 59.4 58.58 58.75 2177400
4/28/2006 59.05 59.28 58.6 59.12 3210500
4/27/2006 59.74 59.74 58.89 59.44 3324200
4/26/2006 58.05 59.27 58 58.95 3816100
4/25/2006 57.6 57.9 57.25 57.35 2170700
4/24/2006 57.09 57.93 57.03 57.34 1804800
4/21/2006 57.3 57.34 56.55 56.86 1717800
4/20/2006 56.61 57.45 56.61 56.94 1740400
4/19/2006 56.67 57 56.44 56.93 1212200
4/18/2006 56.28 56.82 56.2 56.74 1524600
4/17/2006 56.5 56.72 56 56.26 1464800
4/13/2006 56.4 56.72 56.21 56.6 15963004/12/2006 57.2 57.4 56.82 56.88 1271400
4/11/2006 57.55 57.72 56.81 57.06 2066800
4/10/2006 57.3 57.91 57.15 57.8 1108700
4/7/2006 58.03 58.11 57.47 57.55 1581900
4/6/2006 57.98 58.17 57.7 58.03 1338600
4/5/2006 58 58.16 57.72 57.98 1696100
4/4/2006 58.1 58.13 57.59 57.87 1782200
8/8/2019 Final Colgate Sss
22/123
4/3/2006 57.5 58.44 57.31 57.83 2222100
3/31/2006 58.02 58.2 57.1 57.1 2637500
3/30/2006 57.41 58.41 57.2 58.28 2455200
3/29/2006 57.46 57.99 57.02 57.66 2343300
3/28/2006 58 58 57.1 57.21 2190200
3/27/2006 57.87 58.1 57.62 57.77 1288300
3/24/2006 57.3 57.81 57.03 57.8 18127003/23/2006 57.8 57.85 56.9 57.34 1701700
3/22/2006 56.89 58.09 56.89 58.02 1659100
3/21/2006 57 57.89 57 57.58 2076800
3/20/2006 56.94 57.09 56.81 57 1541200
3/17/2006 56.88 56.89 56.37 56.69 1997100
3/16/2006 56.7 57.08 56.31 56.65 2832900
3/15/2006 56.65 57.17 56.58 56.67 2050700
3/14/2006 57.32 57.34 56.42 56.65 4526000
3/13/2006 58 58.29 57.68 57.81 1958800
3/10/2006 57.5 58 57.15 57.72 25107003/9/2006 56.25 57.67 56.02 57.28 4358400
3/8/2006 54.75 56.56 54.72 56.54 3572700
3/7/2006 54.07 54.85 54.02 54.64 1496600
3/6/2006 54.73 54.98 54.12 54.3 1200400
3/3/2006 54.36 55.29 54.34 54.86 1369200
3/2/2006 54.55 54.74 54.1 54.51 980800
3/1/2006 54.68 54.95 54.49 54.77 1126300
2/28/2006 55.3 55.74 54.45 54.48 1811400
2/27/2006 54.37 55.53 54.3 55.43 1725900
2/24/2006 54.8 55 54.5 54.62 1503300
2/23/2006 54.35 54.99 54.25 54.65 1477300
2/22/2006 54.17 54.98 54.02 54.57 1460500
2/21/2006 54.5 54.59 54.23 54.32 1370000
2/17/2006 54.77 54.9 54.5 54.8 1606900
2/16/2006 54.5 54.81 54.35 54.81 1222700
2/15/2006 54.27 54.6 53.71 54.51 1626100
2/14/2006 54.16 54.45 54 54.25 1360800
2/13/2006 54 54.13 53.7 54.09 1185200
2/10/2006 53.85 54.28 53.76 54.02 1476500
2/9/2006 53.68 54.27 53.64 53.76 1537200
2/8/2006 53.72 54.18 53.56 53.88 13170002/7/2006 54 54.1 53.59 53.82 1626100
2/6/2006 54.2 54.39 53.99 54.15 1415200
2/3/2006 54.45 54.89 54.33 54.54 1499500
2/2/2006 55.3 55.3 54.78 54.84 2433100
2/1/2006 54.8 55.42 54.8 55.3 2023900
1/31/2006 55 55.18 54.44 54.89 3779600
1/30/2006 56.07 56.1 55.3 55.35 1921300
8/8/2019 Final Colgate Sss
23/123
1/27/2006 56 56.1 55.1 55.99 3058700
1/26/2006 55.78 55.8 54.39 54.61 3169300
1/25/2006 54.74 55.8 54.66 55.65 4307500
1/24/2006 53.72 54.08 53.41 53.75 1866400
1/23/2006 53.9 54.29 53.63 53.92 2340200
1/20/2006 54.85 54.94 53.52 53.7 4095200
1/19/2006 54.75 55.1 54.5 55.01 26073001/18/2006 54.37 54.61 54.12 54.52 1467000
1/17/2006 54.72 54.86 54.41 54.49 1348600
1/13/2006 54.38 55 54.33 54.75 1422300
1/12/2006 54.65 54.65 54.1 54.25 2047700
1/11/2006 54.85 55.17 54.55 54.68 2591300
1/10/2006 55.16 55.31 54.81 54.91 2080900
1/9/2006 54.68 55.62 54.62 55.47 1699300
1/6/2006 54.85 55.07 54.58 54.82 1907000
1/5/2006 55.71 55.94 54.7 54.73 1933200
1/4/2006 54.84 55.66 54.83 55.56 19758001/3/2006 54.98 55.12 54.51 54.91 1837100
12/30/2005 54.94 55.23 54.83 54.85 974200
12/29/2005 55.45 55.53 55.09 55.3 1213200
12/28/2005 54.89 55.45 54.79 55.25 1384600
12/27/2005 55.46 55.54 54.97 55.03 986100
12/23/2005 55.6 55.65 55.21 55.5 688200
12/22/2005 55.16 55.49 55.01 55.42 1497700
12/21/2005 55.39 55.76 55.05 55.25 1614600
12/20/2005 55.95 56.06 55.34 55.35 1843900
12/19/2005 55.93 56.04 55.37 55.88 1571600
12/16/2005 56.54 57.15 55.87 55.94 2633400
12/15/2005 56.2 56.45 55.5 56.39 1602100
12/14/2005 56 56.61 55.8 56.25 2095300
12/13/2005 54.75 55.65 54.73 55.65 1898100
12/12/2005 54.96 54.99 54.5 54.87 1738200
12/9/2005 55.2 55.4 54.85 55.04 1050300
12/8/2005 55.05 55.51 54.8 55.26 1713800
12/7/2005 55.46 55.49 54.63 54.91 1897500
12/6/2005 55.39 55.59 55.2 55.53 1816900
12/5/2005 54.97 55.31 54.9 55.25 1855300
12/2/2005 54.9 55.09 54.7 54.96 164380012/1/2005 54.7 55.33 54.7 55.19 2372800
11/30/2005 54.45 54.97 54.43 54.52 2195300
11/29/2005 54.3 54.54 54.08 54.29 1714900
11/28/2005 54.12 54.59 53.9 54.31 2140000
11/25/2005 54.18 54.39 54.05 54.05 538600
11/23/2005 53.99 54.1 53.65 54 1063300
11/22/2005 54.28 54.4 53.64 53.87 1618500
8/8/2019 Final Colgate Sss
24/123
11/21/2005 53.95 54.63 53.8 54.39 1528500
11/18/2005 54.59 54.59 53.47 53.86 2850500
11/17/2005 53.56 54.3 53.46 54.2 1890500
11/16/2005 53.8 53.8 53.4 53.6 1311300
11/15/2005 53.52 53.75 53.15 53.53 1485700
11/14/2005 53.53 53.88 53.04 53.17 1581200
11/11/2005 53.63 53.72 53.31 53.63 126240011/10/2005 52.97 53.75 52.94 53.65 1862700
11/9/2005 52.82 53.28 52.7 53.16 2249100
11/8/2005 51.66 52.87 51.66 52.66 2637000
11/7/2005 51.95 52.02 51.19 51.97 2449000
11/4/2005 51.7 52.16 51.7 51.85 1862000
11/3/2005 52.3 52.6 51.75 52 3175100
11/2/2005 52.47 52.81 52.03 52.29 2111600
11/1/2005 53.25 53.59 52.11 52.36 2787100
10/31/2005 53.2 53.4 52.68 52.96 3324600
10/28/2005 52.28 53.14 52.23 53.14 236280010/27/2005 52.1 52.28 51.78 52.08 1315500
10/26/2005 52.1 52.79 52.09 52.15 1693000
10/25/2005 52.48 52.89 51.93 52.4 1337500
10/24/2005 51.96 52.5 51.82 52.5 1208400
10/21/2005 52.18 52.51 51.63 52.03 1952800
10/20/2005 52.62 52.89 52.01 52.09 1365800
10/19/2005 51.76 52.68 51.7 52.68 1702800
10/18/2005 52 52.4 51.75 52.11 1443100
10/17/2005 52.16 52.45 51.82 52.39 2033700
10/14/2005 51.78 52.82 51.36 52.4 1892500
10/13/2005 51.71 52.14 51.57 51.78 1490000
10/12/2005 51.7 52.12 51.65 51.96 2060400
10/11/2005 52.34 52.79 52.07 52.14 1619400
10/10/2005 52.5 52.79 52.22 52.26 1491300
10/7/2005 52.45 52.7 51.98 52.64 1697300
10/6/2005 52.59 52.95 51.85 52.2 2577200
10/5/2005 52.66 52.98 52.41 52.41 2027000
10/4/2005 52.75 53.39 52.2 53.03 2633300
10/3/2005 52.98 53.14 52.42 53 2356900
9/30/2005 52.43 52.81 51.82 52.79 1636100
9/29/2005 52.19 52.81 51.79 52.56 18643009/28/2005 51.96 52.59 51.92 52.37 1591900
9/27/2005 51.29 52.13 51.26 51.98 1748100
9/26/2005 52.3 52.44 51.19 51.35 1948600
9/23/2005 52.14 52.35 51.66 52.08 1184000
9/22/2005 51.7 52.11 51.33 51.97 2047000
9/21/2005 52.24 52.29 51.74 51.95 2304000
9/20/2005 52.81 53.05 52.39 52.59 1564000
8/8/2019 Final Colgate Sss
25/123
8/8/2019 Final Colgate Sss
26/123
7/15/2005 51.18 51.6 51.1 51.55 1753900
7/14/2005 51.19 51.64 51.1 51.26 1554900
7/13/2005 50.93 51.47 50.9 51.19 1803500
7/12/2005 50.3 51.18 50.3 50.83 1534900
7/11/2005 50.6 50.77 50.17 50.42 1578400
7/8/2005 50.12 50.48 49.78 50.46 1900100
7/7/2005 49.5 50.08 49.05 49.99 30781007/6/2005 50.25 50.26 49.5 49.55 2451700
7/5/2005 49.9 50.63 49.73 50.37 1451600
7/1/2005 50.14 50.65 49.93 50.05 1696500
6/30/2005 50.9 50.99 49.89 49.91 2559800
6/29/2005 50.57 51.07 50.57 50.87 2098600
6/28/2005 50.32 50.98 50.15 50.63 2408500
6/27/2005 50.69 50.69 49.96 50.15 2512800
6/24/2005 51.4 51.49 50.31 50.6 3027300
6/23/2005 51.4 51.47 51.13 51.35 2372700
6/22/2005 51.25 51.36 50.83 51.2 22082006/21/2005 50.65 50.86 50.28 50.84 1908800
6/20/2005 49.85 50.89 49.69 50.74 3202000
6/17/2005 49 49.46 48.95 49.33 2903200
6/16/2005 49.45 49.51 48.88 48.9 2074400
6/15/2005 49.75 49.75 49.16 49.54 1287900
6/14/2005 49.55 49.8 49.47 49.65 1273400
6/13/2005 49.7 50.12 49.53 49.69 1279600
6/10/2005 49.8 50.15 49.64 49.76 1842900
6/9/2005 49.65 49.88 49.54 49.7 2047500
6/8/2005 49.65 49.99 49.47 49.8 1854100
6/7/2005 48.9 49.88 48.9 49.67 2279300
6/6/2005 48.92 49.06 48.55 48.96 1922000
6/3/2005 49.36 49.58 49 49.09 1938200
6/2/2005 50 50.14 49.52 49.61 1578800
6/1/2005 49.99 50.7 49.86 50.25 1474500
5/31/2005 50.16 50.26 49.88 49.97 1283200
5/27/2005 50.22 50.47 50.02 50.06 1205700
5/26/2005 50.6 50.65 50.25 50.29 1207900
5/25/2005 50.77 50.88 50.26 50.46 1426600
5/24/2005 50.9 50.95 50.4 50.81 1466600
5/23/2005 51.12 51.15 50.56 50.72 22532005/20/2005 50.98 51.16 50.58 51.12 1776300
5/19/2005 50.39 50.75 50.39 50.69 1346900
5/18/2005 49.66 50.6 49.63 50.4 2688000
5/17/2005 48.93 49.59 48.93 49.59 2619800
5/16/2005 48.75 49.27 48.7 49.18 2013100
5/13/2005 49.35 49.35 48.25 48.6 2447300
5/12/2005 49.29 49.6 49.11 49.25 2017400
8/8/2019 Final Colgate Sss
27/123
5/11/2005 48.72 49.32 48.6 49.29 2249900
5/10/2005 48.99 49.05 48.3 48.6 2186700
5/9/2005 49.25 49.28 48.92 48.99 2999100
5/6/2005 49.77 49.79 48.93 49.17 2113900
5/5/2005 50.07 50.07 49.34 49.58 2477400
5/4/2005 49.99 50.1 49.66 50.04 2087500
5/3/2005 50.02 50.09 49.61 49.85 24356005/2/2005 49.93 50.12 49.75 50.11 2681900
4/29/2005 50.57 50.71 49.53 49.79 2812400
4/28/2005 50.63 51.08 50.33 50.42 2223000
4/27/2005 50.65 50.88 48.5 50.73 3835000
4/26/2005 51.7 51.74 50.7 50.7 2378200
4/25/2005 51.47 51.83 51.02 51.65 1562500
4/22/2005 51.62 51.63 50.84 51.38 1568100
4/21/2005 51.6 52.25 51.43 52 1960300
4/20/2005 51.97 51.98 51 51.09 2437900
4/19/2005 52.33 52.47 51.88 52.12 19121004/18/2005 52.72 52.9 52 52.36 1877800
4/15/2005 53.31 54.08 52.78 52.82 2716200
4/14/2005 53.93 54.08 53.26 53.3 2221000
4/13/2005 54.07 54.35 53.53 53.93 1836400
4/12/2005 53.74 54.14 53.04 53.95 1827700
4/11/2005 53.71 54.07 53.44 53.71 1355900
4/8/2005 53.54 53.85 53.17 53.54 1483600
4/7/2005 52.91 53.54 52.63 53.54 1601700
4/6/2005 52.49 52.87 52.26 52.82 1265500
4/5/2005 52.02 52.49 52.02 52.27 1403500
4/4/2005 51.55 51.85 51.3 51.78 1384400
4/1/2005 52.3 52.47 51.25 51.52 1845400
3/31/2005 52.45 52.5 52.02 52.17 1111800
3/30/2005 51.35 52.46 51.34 52.28 1501200
3/29/2005 51.5 51.98 51.32 51.43 1529700
3/28/2005 51.77 52.03 51.57 51.62 1107700
3/24/2005 52 52.21 51.73 51.77 1448500
3/23/2005 50.6 52.41 50.6 52.13 2766800
3/22/2005 51.43 51.66 50.55 50.59 2330100
3/21/2005 52.14 52.2 51.48 51.66 1463200
3/18/2005 51.79 52.26 51.42 52.14 23885003/17/2005 52.3 52.31 51.64 51.96 1214800
3/16/2005 52.61 52.68 52 52.21 1209100
3/15/2005 52.83 53.14 52.55 52.6 1506000
3/14/2005 52.34 52.58 52.11 52.58 1414100
3/11/2005 52.55 53.25 52.25 52.34 1620200
3/10/2005 51.68 52.91 51.66 52.7 1954800
3/9/2005 52.56 52.73 51.7 51.76 1944800
8/8/2019 Final Colgate Sss
28/123
3/8/2005 52.88 53 52.65 52.82 1331400
3/7/2005 52.99 53.15 52.77 52.93 1359200
3/4/2005 52.76 52.96 52.37 52.84 1684000
3/3/2005 52.9 53.14 52.31 52.68 1378000
3/2/2005 52.87 53.3 52.24 52.71 2382500
3/1/2005 52.92 53.56 52.78 52.87 2368400
2/28/2005 52.42 52.98 52.2 52.92 20258002/25/2005 52.5 52.91 52.34 52.6 1783100
2/24/2005 52.5 52.87 52.08 52.84 1771100
2/23/2005 52.5 52.76 52.29 52.6 1886800
2/22/2005 53.2 53.28 52.4 52.4 1968500
2/18/2005 54.05 54.09 53.2 53.2 1976800
2/17/2005 54 54.24 53.59 53.92 2319000
2/16/2005 53.92 54.13 53.58 53.98 2291100
2/15/2005 54.5 54.5 53.63 53.92 3062200
2/14/2005 54.66 54.79 54.33 54.49 1427900
2/11/2005 54.1 54.81 54.1 54.65 22119002/10/2005 54.52 54.58 53.71 54 2548900
2/9/2005 54.91 55 54.44 54.51 1761800
2/8/2005 55.18 55.3 54.67 54.9 2905400
2/7/2005 54.83 55.37 54.46 55.2 3056700
2/4/2005 54.35 54.94 54.24 54.83 3719500
2/3/2005 54.5 55.43 54.31 54.78 5533300
2/2/2005 53.25 54.39 53.25 54.29 3539400
2/1/2005 52.54 53.25 52.2 53.21 2891000
1/31/2005 52 52.55 51.76 52.54 3785900
1/28/2005 52.31 52.58 50.36 51.66 7181000
1/27/2005 51.95 52.92 50.97 52.69 7300900
1/26/2005 50 50.39 49.85 49.88 2022100
1/25/2005 49.51 50.04 49.22 49.8 2818000
1/24/2005 49.8 49.9 49.12 49.26 1949300
1/21/2005 50.12 50.27 49.44 49.8 1877200
1/20/2005 50.12 50.46 49.88 50.12 1613900
1/19/2005 50.14 50.48 49.9 50.07 1211800
1/18/2005 49.75 50.3 49.53 50.14 1713000
1/14/2005 49.9 50.1 49.52 50.08 1688900
1/13/2005 50.5 50.87 49.71 49.9 2100700
1/12/2005 50.11 50.3 49.89 50.21 23392001/11/2005 50.36 50.63 50 50.45 2071100
1/10/2005 50.08 50.84 50.05 50.54 2342000
1/7/2005 49.73 50.35 49.35 50.08 1845800
1/6/2005 49.5 50.51 49.25 49.73 2993600
1/5/2005 49.05 49.48 48.49 48.55 4458000
1/4/2005 50.12 50.48 49.67 49.67 1947900
1/3/2005 50.91 51.15 49.97 50.02 2691600
8/8/2019 Final Colgate Sss
29/123
Adj Close
80.66
81.35
81.36
81.45
81.65
81.9381.73
81.72
81.13
81.38
83.09
82.97
82.96
82.4
81.32
81.0180.52
81.48
83.67
84.1
84.76
84.2
82.67
82.12
82.93
83.52
83.04
82.45
82.89
84.32
81.34
80.91
80.02
79.04
80.24
80
79.7678.43
78.16
76.91
76.15
77.28
77.21
77.51
8/8/2019 Final Colgate Sss
30/123
76.28
76.44
76.02
76.31
77.94
77.06
77.5777.6
77.39
76.91
76.81
76.81
77.74
76.86
76.86
75.93
76.0875.05
75.03
74.03
74.48
74.75
74.58
74.7
74.58
74.56
73.88
73.92
74.31
73.49
73.73
72.7
73.28
73.46
71.5
70.34
69.81
69.4169.49
70.3
70.09
70.99
71.05
71.5
71.57
8/8/2019 Final Colgate Sss
31/123
8/8/2019 Final Colgate Sss
32/123
68.48
68.5
68.73
67.48
66.58
67.9
69.2868.2
68.29
68.11
68.8
68.82
69.22
68.76
68.18
67.38
64.0162.09
61.63
62.86
62.23
62.02
62.02
62.32
62.59
61.62
61.58
62.26
61.6
60.36
60
60.05
59.55
59.75
60.44
59.6
57.27
57.9657.25
57.63
57.42
57.24
57.49
58.39
58.28
8/8/2019 Final Colgate Sss
33/123
58.6
57.06
55.92
55.2
56.36
57.62
58.4158.13
58.88
58.24
59
56.66
56.83
56.65
57.34
58.09
57.0756.34
57.15
55.28
55.22
55.64
56.76
55.23
55.52
54.45
54.33
53.81
53.04
54.01
53.99
56.47
55.23
56.02
57.99
57.18
56.72
57.3556.27
57.31
58.51
58.67
58.87
60.83
61
8/8/2019 Final Colgate Sss
34/123
60.61
60.36
61.81
63.27
62.07
61.73
63.3662
62.67
62.84
61.52
59.95
59.53
59.43
60.29
60.73
59.960.84
60.38
60.15
61.71
62.8
62.14
62.75
63.12
63.67
65.14
66.37
65.63
65.13
64.53
65.21
64.75
63.05
63.33
62.24
61.2
59.5459.96
56.88
56.7
56.07
56.65
57.43
58.77
8/8/2019 Final Colgate Sss
35/123
60.33
59.13
60.93
59.99
58.82
62.3
60.7960.07
61.17
59.99
57.93
60.31
61.33
59.44
59.42
60.99
56.9859.28
60.85
60.34
58.98
61
63.34
60.83
60.09
61.5
57.45
57.37
52.44
53.56
55.81
56.32
59.82
61.47
59.17
59.57
57.63
60.8963.87
57.8
60.44
64.56
68.17
69.1
71.83
8/8/2019 Final Colgate Sss
36/123
73.03
72.61
71.69
71.04
73.32
72.31
71.1770.07
69.93
72.03
73.14
72.65
74.69
74.38
76.1
75.66
74.474.77
75.4
73.32
72.73
73.32
72.99
72.34
73.08
72.53
72.17
72.29
73.51
72.55
72.77
73.57
73.97
74.61
73.74
73.62
74.15
74.0774.47
72.08
72.42
72.15
71.27
70.82
70.66
8/8/2019 Final Colgate Sss
37/123
71.33
70.55
65.23
65.84
66.59
66.7
66.6864.88
65.11
65.93
65.41
65.33
65.23
65.44
66.09
66.5
66.165.79
66.54
65.29
65.64
65.36
64.52
65.46
65.91
64.73
65.11
65.84
67.69
67.83
68.47
68.9
69.33
69.38
69.8
70.31
68.95
68.7570.98
70.46
69.38
69.2
70.33
69.52
68.91
8/8/2019 Final Colgate Sss
38/123
68.53
68.23
68.24
67.66
67.89
68.18
68.5768.39
67.72
66.98
67.17
67.35
67.81
67.97
69.4
69.26
69.6968.82
66.87
71.68
71.91
71.98
72.27
72.27
72.4
72.89
72.84
73.11
73.67
73.69
73.79
73.4
74.08
74
73.77
73.73
74.23
73.373.17
73.76
73.31
73.51
73.11
72.98
73.48
8/8/2019 Final Colgate Sss
39/123
73.04
72.93
72.72
73.03
72.13
71.78
72.5771.92
71.91
70.75
70.47
71.23
72.11
72.4
72.3
71.6
72.6672.91
72.44
72.58
71.68
70.73
71.53
70.5
70.87
71.71
72.56
72.19
71.15
69.93
71.16
70.06
70.45
70.27
70.97
71.98
69.16
69.6769.93
69.4
70.06
70.93
70.19
72.11
72.38
8/8/2019 Final Colgate Sss
40/123
73.71
73.64
74.33
74.36
75.76
75.83
74.974.89
73.77
72.94
72.43
73.01
73.74
73.52
73.97
73.47
73.7373.39
73.01
72.86
74.04
75.52
75.28
74.73
74.03
73.85
74.74
74.43
74.19
74.02
74.96
74.99
75.06
74.67
74.12
73.25
73.98
73.0773.86
72.57
73.79
72.95
73.16
72.57
71.9
8/8/2019 Final Colgate Sss
41/123
71.65
71.19
70.53
70.72
70.58
69.97
69.7871.42
70.48
69.54
69.25
69.01
69.04
68.22
67.83
66.94
67.8967.89
68.3
68.64
69.27
68.58
67.81
67.89
67.09
67.21
66.83
66.52
67.38
66.68
66.46
66.7
66.74
65.88
64.92
65.09
65.14
65.1364.4
63.59
63.39
62.99
63.51
62.72
62.14
8/8/2019 Final Colgate Sss
42/123
60.97
61.5
60.91
61.4
61.8
61.44
61.9560.89
61.72
62.86
62.14
62.24
61.86
62.06
62.78
60.98
60.4960.99
61.78
62.39
61.97
63.7
64.12
63.23
61.69
62.67
62.7
61.5
62.81
63.78
64.1
64.91
63.6
64
63.07
63.83
62.8
63.0963.2
63.45
63.34
62
60.96
61.37
61.18
8/8/2019 Final Colgate Sss
43/123
61.22
60.79
60.39
60.11
60.58
59.73
59.9260.63
60.5
61.43
61.55
60.92
61.53
61.76
61.96
62.53
62.5662.31
61.81
61.37
61.56
62.01
62.35
62.48
62.06
62.03
61.94
61.7
61.58
61.94
62.06
62.13
62.38
62.48
62.58
61.49
61.37
62.0662.21
62.88
62.57
62.49
63.17
62.53
63.03
8/8/2019 Final Colgate Sss
44/123
63.12
62.79
62.14
61.69
62.51
62.95
62.1662.37
61.77
61.53
61.46
61.03
61.22
61.16
60.74
60.82
61.561.43
61.01
60.86
60.9
61.57
61.62
61.66
61.28
61.71
61.88
61.81
61.59
60.67
60.27
60.02
60.16
60.23
60.73
61.4
61.43
61.0660.73
61.39
61.4
61.45
61.7
62.15
62.08
8/8/2019 Final Colgate Sss
45/123
63.12
62.99
63.02
63.15
63.49
63.39
62.6162.6
62.28
61.69
61.69
61.8
61.77
61.76
62.22
62.45
62.7962.97
62.16
61.5
61.01
60.85
61.3
60.85
61.03
61.33
60.99
61.06
61.34
61.32
60.83
60.59
60.26
60.29
60.06
60.33
60.26
59.8660.29
59.67
59.64
59.26
59.35
59.79
59.72
8/8/2019 Final Colgate Sss
46/123
59.81
59.94
60.28
60.15
60.27
60.45
60.1960.21
60.42
60.17
60.77
59.97
59.68
59.76
59.71
59.64
60.5361.23
61.31
60.53
60.56
60.23
59.01
59.39
59.52
59.86
59.68
59.64
59.64
58.77
58.42
58.31
58.73
58.69
58.53
58.08
57.6
57.0455.48
55.33
55.73
54.97
55.14
54.56
54.84
8/8/2019 Final Colgate Sss
47/123
55.49
56.11
56.61
56.81
57.15
57.17
57.3956.95
56.64
56.95
56.67
57.1
56.62
56.91
56.77
56.22
56.3556.44
56.43
56.51
56.71
56.38
55.91
56.85
56.63
55.45
55.38
55.97
55.46
55.35
54.63
54.44
54.25
53.74
53.65
53.99
54.04
53.7454.08
53.84
53.86
54.55
54.85
54.45
54.31
8/8/2019 Final Colgate Sss
48/123
54.56
53.83
53.76
53.84
53.33
53.13
53.8453.41
54.13
54.45
53.77
54.25
55.35
56.66
56.35
56.7
56.5355.26
55.27
55.39
55.93
55.76
55.96
55.94
55.27
55.41
54.26
54.36
54.38
54.61
53.87
54.59
54.66
54.54
54.75
54.78
54.63
54.855.1
54.7
54.79
55.74
55.67
55.84
55.44
8/8/2019 Final Colgate Sss
49/123
55.14
54.66
54.1
54.67
55.17
54.78
54.6855.14
54.43
54.28
53.96
54.46
53.99
54.56
55.36
55.02
54.1653.78
53.63
54.01
54.54
55.21
54.77
54.28
53.88
53.91
53.34
53.67
53.96
53.52
52.07
52.06
51.62
51.7
51.4
51.22
50.79
51.151.35
51.51
52.18
51.96
52.39
52.34
52.24
8/8/2019 Final Colgate Sss
50/123
52.21
51.55
52.61
52.05
51.65
52.15
52.1851.77
52.38
51.98
51.46
51.18
51.14
51.16
51.14
52.19
52.1151.71
51.04
49.33
49.02
49.53
49.21
49.45
49.18
50.04
49.31
49.34
49.26
49.04
49.47
49.48
49.21
48.98
48.83
48.77
48.53
48.6448.59
48.89
49.24
49.51
49.92
49.55
49.97
8/8/2019 Final Colgate Sss
51/123
50.55
49.3
50.24
48.52
48.42
48.22
49.448.96
48.93
49.16
48.71
49.1
49.31
49.81
49.22
49.14
49.8949.31
49.25
49.66
49.61
49.41
49.84
49.76
49.61
49.7
50.18
50.23
50.63
50.51
49.97
49.27
49.42
49.62
49.31
49.86
49.61
49.3549.56
48.96
48.75
48.77
48.53
48.49
48.37
8/8/2019 Final Colgate Sss
52/123
48.84
48.36
48.67
48.13
48.07
47.74
48.1648.17
47.73
47.28
46.67
46.56
46.69
46.95
47.02
47.55
47.7246.76
46.83
47.05
47.14
46.46
46.51
47.04
46.53
46.78
46.79
46.24
46.4
46.56
46.66
47
46.61
46.8
47.35
47.32
47.14
46.9346.76
46.41
45.85
46.5
46.41
46.39
46.96
8/8/2019 Final Colgate Sss
53/123
47.16
47.88
47.32
46.92
47.11
47.41
47.6347.68
48.27
47.78
46.87
47
46.88
46.8
47.18
46.58
46.8547.01
47.33
46.8
46.54
47.1
46.34
46.77
47.12
47.15
47.06
47.1
46.99
46.95
46.99
46.77
47.43
47.27
47.37
47.27
47.59
46.4346.21
46.31
46.41
46.04
45.67
45.67
45.71
8/8/2019 Final Colgate Sss
54/123
45.77
45.52
45.45
45.13
44.77
44.8
44.3944
44.72
44.44
44.32
45.17
44.96
44.53
44.93
45.6
45.4645.14
45.05
43.8
43.42
43.99
44.09
44.12
44.18
44.13
44.22
44.1
43.47
43.59
44.05
44.62
44.37
44.45
44.65
44.8
45.12
45.0445.39
45.01
44.75
44.03
43.67
43.15
43.73
8/8/2019 Final Colgate Sss
55/123
43.77
43.15
43.5
43.66
44.02
44.43
44.2644.49
44.21
44.77
45.04
45.02
45.86
45.62
45.91
45.11
46.0246.23
46.64
47.06
47.62
47.64
47.42
47.27
47.27
46.64
46.15
45.72
45.49
46.06
46.16
45.41
45.58
45.71
46.03
44.67
45.61
46.0445.88
46.1
46.44
46.43
46.22
46.53
45.7
8/8/2019 Final Colgate Sss
56/123
46.64
46.74
46.66
46.52
46.54
46.68
46.7346.44
46.66
46.44
46.27
46.97
47.61
47.66
47.61
48.11
48.2547.68
48.13
48.48
48.74
48.41
48.37
47.94
46.98
46.39
45.61
46.52
44.04
43.97
43.5
43.76
44.04
44
44.06
44.01
43.85
44.1244.33
44.41
44.01
43.7
42.66
43.65
43.95
8/8/2019 Final Colgate Sss
57/123
(Rs crore)
Balance sheet
Mar ' 10 Mar ' 09
Sources of funds
Owner's fund
Equity share capital 13.6 13.6Share application money - -
Preference share capital - -
Reserves & surplus 312.51 202.7
shareholders fund 326.11 216.3
Loan funds
Secured loans - -
Unsecured loans 4.59 4.69
Total 330.7 220.98
Uses of funds
Fixed assetsGross block 534.52 425.26
Less : revaluation reserve - -
Less : accumulated depreciatio 287.57 251.33
Net block 246.95 173.93
Capital work-in-progress 6.19 4.67
Investments 21 38.33
Net current assets
Current assets, loans & advanc 626.71 577.18
Less : current liabilities & provi 570.15 573.13
Total net current assets 56.56 4.06
Miscellaneous expenses not wr- -
Total 330.7 220.98
Notes:
Book value of unquoted invest 21 33.01
Market value of quoted invest - 5
Contingent liabilities 62.75 46.46
Number of equity sharesoutsta 1359.93 1359.93
8/8/2019 Final Colgate Sss
58/123
Mar ' 08 Mar ' 07 Mar ' 06
13.6 135.99 135.99- - -
- - -
148.61 144.53 135.08
162.21 280.52 271.07
- - -
4.69 4.28 4.36
166.89 284.8 275.43
449.59 411.46 403.54
- - -
258.19 243.78 243.51
191.41 167.68 160.03
7.59 24.34 9.09
72.59 133.34 148.34
444.85 396.31 319.43
549.54 436.88 361.45
-104.69 -40.56 -42.03
- - -
166.89 284.8 275.43
56.39 114.01 132.14
15.6 15.71 15.86
46.67 102.37 42.89
1359.93 1359.93 1359.93
8/8/2019 Final Colgate Sss
59/123
PERIOD ENDING
Income
Operating income
Expenses
Material consumed
Personnel expenses
Selling expenses
Adminstrative expenses
Expenses capitalised
Cost of sales
Operating profit
Other recurring income
Adjusted PBDIT
Financial expenses
Other write offs
Adjusted PBT
Adjusted PAT
Non recurring items
Other non cash adjustments
Reported net profit
Earnigs before appropriation
Equity dividend
Preference dividend
Dividend tax
Retained earnings
Mutual Fund Selector
pbit
Manufacturing expenses
Depreciation
Tax charges
8/8/2019 Final Colgate Sss
60/123
PERIOD ENDING
Total Revenue
Cost of Revenue
Gross Profit
Operating Expenses
Research Development
Selling General and Administrative
Non Recurring
Others
Total Operating Expenses
Operating Income or Loss
Income from Continuing Operations
8/8/2019 Final Colgate Sss
61/123
Total Other Income/Expenses Net
Earnings Before Interest And Taxes
Interest Expense
Income Before Tax
Income Tax Expense
Minority Interest
Net Income From Continuing Ops
Non-recurring Events
Discontinued Operations
Extraordinary Items
Effect Of Accounting Changes
Other Items
Net IncomePreferred Stock And Other Adjustments
Net Income Applicable To Common Shares
8/8/2019 Final Colgate Sss
62/123
Mar ' 10 Mar ' 09 Mar ' 08 Mar ' 07
2,014.84 1,750.77 1,518.88 1,331.98
781.51 749.74 638.37 581.54114.33 80.24 60.11 49.1
159.07 138.54 117.28 111.91
350.03 316.57 296.97 242.43
123.42 130.76 131.35 96.65
- - - -
1,528.37 1,415.86 1,244.08 1,081.63
486.47 334.91 274.81 250.35
29.78 38.78 25.24 22.73
516.24 373.69 300.04 273.08
7.41 7.02 1.44 5.1737.57 22.95 19.84 15.26
- - - -
471.26 343.71 278.76 252.66
61.54 55.09 60.34 41.44
409.72 288.63 218.42 211.22
5.63 -3.71 -1.33 -51.05
7.9 5.3 14.62 -
423.26 290.22 231.71 160.17
452.1 295.99 256.58 189.01
271.99 203.99 176.79 129.19
- - - -
45.84 34.14 50.85 18.93
134.28 57.86 28.94 40.89
478.67 350.74 280.2 257.82
8/8/2019 Final Colgate Sss
63/123
31-Dec-09 31-Dec-08 31-Dec-07
15,327,000 15,329,900 13,789,700
6,319,000 6,703,500 6,042,300
9,008,000 8,626,400 7,747,400
- - -
5,393,000 5,445,300 4,973,000
- 24,000 39,700
- 18,800 18,200
- - -
3,615,000 3,138,300 2,716,500
8/8/2019 Final Colgate Sss
64/123
-31,100
-106,000 -80,300 -67,100
- 10,000
3,538,000 3,030,700 2,663,100
- 105,600 166,600
3,538,000 2,925,100 2,496,500
1,141,000 967,900 759,100
2,291,000 1,957,200 1,737,400
- - -
- - -
- - -
- - -
2,291,000 1,957,200 1,737,400- - -
$2,291,000 $1,957,200 $1,737,400
8/8/2019 Final Colgate Sss
65/123
Mar ' 06
1,148.03
541.2638.09
86.45
222.92
52.84
-
941.56
206.46
18.23
224.7
4.2431.43
-
189.02
50.28
138.74
-1.14
-
137.6
158.9
101.99
-
14.3
42.6
193.27
8/8/2019 Final Colgate Sss
66/123
8/8/2019 Final Colgate Sss
67/123
8/8/2019 Final Colgate Sss
68/123
8/8/2019 Final Colgate Sss
69/123
8/8/2019 Final Colgate Sss
70/123
Mar ' 09 Mar ' 08 Mar ' 07
345.31 292.05 201.61
319.38 281.4 154.24
41.83 26.09 5.55
-255.13 -274.95 -136.04
106.08 32.54 23.75
145.06 111.72 87.97251.14 144.26 111.72
8/8/2019 Final Colgate Sss
71/123
31-Dec-09 31-Dec-08 31-Dec-07
-64,400
-69,800 -66,500
-134,700 -111,500
-31,000
-575,000 -683,500 -583,100
-289,000 -11,000
-841,000 -613,400 -528,300
-981,000 -825,200 -749,600
-763,000 -835,700 -780,100
-526,000 -224,700
-2,270,000 -1,465,900 -1,754,400
-121,000 -32,800
($60,800)
2,291,000 1,957,200 1,737,400
351,000 347,600 333,900
71,000 43,800
57,000
294,000 125,200 366,200
44,000
169,000 8,600
3,277,000 2,238,300 2,203,700
10,400
23,000 59,700 65,800
195,000
- - -
18,200
$45,000 $126,200
8/8/2019 Final Colgate Sss
72/123
Mar ' 06
187.88
184.6
-37.45
-115.32
31.83
56.1487.97
8/8/2019 Final Colgate Sss
73/123
8/8/2019 Final Colgate Sss
74/123
8/8/2019 Final Colgate Sss
75/123
Material cost component (% earnings) 39.47 42.88 42.07
Selling cost Component 17.37 18.08 19.55
Exports as percent of total sales 3.16 4.25 4.31
Import comp. in raw mat. consumed 9.77 17.38 11.27
Long term assets / total Assets 0.27 0.23 0.34
Bonus component in equity capital (%) 82.27 82.27 82.27
8/8/2019 Final Colgate Sss
76/123
Mar ' 07 Mar ' 06
15.53 10.2
16.65 12.51
11.78 10.12
12.9 12.43
9.5 7.5
18.41 15.18
20.63 19.93
20.63 19.93
97.94 84.42
10.61 9.91
18.79 17.98
17.64 15.24
11.82 11.79
16.71 14.59
75.29 51.18
57.09 50.76
90.52 70.17
0.01 0.01
0.01 0.0198.49 98.41
3.59 3.17
0.9 0.88
0.9 0.88
0.63 0.62
18.66 17.16
92.47 84.52
84.43 68.8
29.88 16.18
34.6 31.66
0.01 0.02
52.84 52.94
34.94 40.82
8/8/2019 Final Colgate Sss
77/123
43.99 46.49
18.2 19.41
2.79 1.26
13.4 12.26
0.41 0.46
82.27 82.27
8/8/2019 Final Colgate Sss
78/123
Annual results in brief
Mar ' 10 Mar ' 09 Mar ' 08 Mar ' 07 Mar ' 06
Sales 2,035.20 1,770.82 1,473.38 1,295.14 1,124.19
Operating profit 498.47 346.65 228.55 150.85 194.29
Interest 1.5 1.1 1.44 0.98 0.59
Gross profit 522.37 368.26 311.89 216.87 219.31
EPS (Rs) 31.12 21.34 17.04 1.18 1.01
Annual results in details
Mar ' 10 Mar ' 09 Mar ' 08 Mar ' 07 Mar ' 06
Other income 25.4 22.71 84.78 67 25.61
Stock adjustment -11.43 -4.5 -2.17 -5.56 4.18
Raw material 629.52 395.62 280.03 239.27 206.99
Power and fuel - - - - -
Employee expenses 159.07 138.54 117.28 111.91 86.44
Excise - - - - -
Admin and selling expenses 299.42 271.72 - 207.5 -
Research and development expense - - - - -
Expenses capitalised - - - - -
Other expenses 460.15 622.79 849.69 591.17 632.29
Provisions made - - - - -
Depreciation 37.57 22.95 19.84 15.26 31.43
Taxation 61.54 55.09 60.34 41.44 50.28
Net profit / loss 423.26 290.22 231.71 160.17 137.6
Extra ordinary item - - - - -
Prior year adjustments - - - - -Equity capital 13.6 13.6 13.6 136 136
Equity dividend rate - - - - -
Agg.of non-prom. shares (Lacs) 666.36 666.36 666.36 666.36 666.36
Agg.of non promotoHolding (%) 49 49 49 49 49
OPM (%) 24.49 19.58 15.51 11.65 17.28
GPM (%) 25.35 20.53 20.02 15.92 19.07
NPM (%) 20.54 16.18 14.87 11.76 11.97
8/8/2019 Final Colgate Sss
79/123
Dollars in Millions Except Per Share Amounts
Historical Financial SummaryFor the years ended December 31,
(Unaudited)2009
Continuing Operations
$15,327
Results of operations:
Net income 2,291
Per share, basic 4.53
Per share, diluted 4.37
Depreciation and amortization expense 351
Financial PositionCurrent ratio 1.1
Property, plant and equipment, net 3,516
Capital expenditures 575
Total assets 11,134
Long-term debt 2
Top Related