Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.88	30.12	29.67	29.90	1,309,703	+0.05(+0.15%)
Dec 30, 2004	30.08	30.32	29.75	29.86	2,794,188	-0.22(-0.74%)
Dec 29, 2004	30.42	30.43	29.93	30.08	2,017,664	-0.39(-1.26%)
Dec 28, 2004	30.32	30.61	30.28	30.47	1,161,540	+0.24(+0.79%)
Dec 27, 2004	30.13	30.34	30.05	30.23	1,577,461	+0.27(+0.90%)
Dec 23, 2004	29.96	30.23	29.94	29.96	1,516,819	-0.11(-0.36%)
Dec 22, 2004	29.74	30.23	29.73	30.06	2,102,459	+0.12(+0.41%)
Dec 21, 2004	29.84	30.01	29.39	29.94	2,536,949	+0.19(+0.65%)
Dec 20, 2004	30.10	30.26	29.60	29.75	3,262,960	-0.35(-1.18%)
Dec 17, 2004	29.78	30.46	29.76	30.10	2,323,599	+0.07(+0.23%)
Dec 16, 2004	30.02	30.23	29.83	30.03	2,103,627	-0.06(-0.20%)
Dec 15, 2004	30.50	30.50	29.86	30.10	2,247,245	-0.40(-1.31%)
Dec 14, 2004	30.68	30.68	30.26	30.50	1,498,769	-0.09(-0.30%)
Dec 13, 2004	30.47	30.77	30.24	30.59	1,424,104	+0.28(+0.94%)
Dec 10, 2004	30.51	30.51	29.97	30.30	1,473,708	+0.33(+1.11%)
Dec 09, 2004	29.73	29.98	29.46	29.97	1,913,911	+0.21(+0.70%)
Dec 08, 2004	30.57	30.57	29.71	29.76	3,743,808	-0.64(-2.10%)
Dec 07, 2004	31.09	31.09	30.35	30.40	3,752,118	-0.69(-2.20%)
Dec 06, 2004	31.67	31.68	30.98	31.09	2,082,591	-0.62(-1.97%)
Dec 03, 2004	31.46	31.71	31.34	31.71	1,860,541	+0.15(+0.49%)
Dec 02, 2004	31.47	31.80	31.42	31.56	1,303,729	+0.01(+0.02%)
Dec 01, 2004	31.42	32.26	31.30	31.55	2,909,369	+0.49(+1.56%)
Nov 30, 2004	30.70	31.11	30.69	31.07	2,367,879	+0.37(+1.20%)
Nov 29, 2004	30.58	30.78	30.17	30.70	1,589,927	+0.01(+0.03%)
Nov 26, 2004	30.53	30.72	30.48	30.69	457,993	+0.12(+0.38%)
Nov 24, 2004	30.42	30.57	30.37	30.57	863,915	+0.14(+0.46%)
Nov 23, 2004	30.31	30.48	30.00	30.43	2,142,583	+0.12(+0.41%)
Nov 22, 2004	29.91	30.33	29.80	30.31	1,196,860	+0.40(+1.34%)
Nov 19, 2004	30.33	30.33	29.68	29.91	1,601,613	-0.43(-1.42%)
Nov 18, 2004	30.03	30.36	30.03	30.34	1,613,040	+0.29(+0.97%)
Nov 17, 2004	30.02	30.42	29.97	30.05	2,473,320	+0.15(+0.49%)
Nov 16, 2004	29.83	29.97	29.76	29.90	1,241,789	+0.11(+0.36%)
Nov 15, 2004	29.73	29.96	29.70	29.80	1,204,781	-0.08(-0.26%)
Nov 12, 2004	29.89	29.92	29.62	29.87	1,401,379	-0.03(-0.10%)
Nov 11, 2004	29.61	30.02	29.58	29.90	1,424,883	+0.25(+0.86%)
Nov 10, 2004	29.23	29.75	29.23	29.65	1,421,766	+0.39(+1.34%)
Nov 09, 2004	29.15	29.53	29.15	29.26	1,930,273	+0.01(+0.03%)
Nov 08, 2004	29.13	29.30	29.00	29.25	2,699,915	+0.19(+0.66%)
Nov 05, 2004	29.23	29.23	28.96	29.06	2,605,641	+0.02(+0.05%)
Nov 04, 2004	29.07	29.07	28.77	29.04	4,361,261	+0.12(+0.43%)
Nov 03, 2004	29.26	29.26	28.72	28.92	3,401,773	+0.61(+2.15%)
Nov 02, 2004	28.46	28.56	28.09	28.31	2,875,866	-0.15(-0.51%)
Nov 01, 2004	28.09	28.54	27.94	28.46	3,191,281	+0.36(+1.29%)
Oct 29, 2004	28.56	28.69	27.75	28.09	3,224,523	-0.75(-2.59%)
Oct 28, 2004	28.30	28.84	28.25	28.84	2,529,936	+0.61(+2.16%)
Oct 27, 2004	27.78	28.36	27.66	28.23	2,409,692	+0.45(+1.64%)
Oct 26, 2004	27.15	27.78	27.02	27.78	3,669,142	+0.69(+2.56%)
Oct 25, 2004	27.18	27.21	26.83	27.08	2,327,105	-0.19(-0.71%)
Oct 22, 2004	27.48	27.57	27.22	27.28	1,892,096	-0.27(-0.98%)
Oct 21, 2004	27.60	27.72	27.37	27.55	1,578,889	+0.08(+0.28%)
Oct 20, 2004	27.61	27.76	27.22	27.47	1,888,720	-0.14(-0.50%)
Oct 19, 2004	27.61	27.95	27.56	27.61	1,898,718	+0.12(+0.42%)
Oct 18, 2004	27.55	27.58	27.25	27.49	1,798,212	-0.22(-0.78%)
Oct 15, 2004	27.67	27.89	27.59	27.71	1,898,329	+0.20(+0.73%)
Oct 14, 2004	27.66	27.89	27.48	27.51	2,452,414	-0.15(-0.56%)
Oct 13, 2004	27.88	28.12	27.41	27.66	3,031,561	-0.37(-1.32%)
Oct 12, 2004	28.04	28.09	27.88	28.03	2,550,453	+0.00(+0.00%)
Oct 11, 2004	28.11	28.22	27.98	28.03	1,462,540	+0.06(+0.22%)
Oct 08, 2004	28.46	28.59	27.82	27.97	1,794,446	-0.52(-1.81%)
Oct 07, 2004	28.90	28.90	28.49	28.49	1,484,875	-0.39(-1.36%)
Oct 06, 2004	29.21	29.21	28.75	28.88	1,791,329	-0.31(-1.06%)
Oct 05, 2004	29.09	29.28	29.05	29.19	1,992,343	+0.10(+0.34%)
Oct 04, 2004	29.29	29.34	28.96	29.09	2,027,014	-0.16(-0.55%)
Oct 01, 2004	29.26	29.43	28.98	29.25	2,505,524	+0.00(+0.00%)
Sep 30, 2004	28.33	29.72	28.27	29.25	4,109,605	+0.93(+3.29%)
Sep 29, 2004	28.34	28.34	27.97	28.32	1,802,886	-0.14(-0.49%)
Sep 28, 2004	28.22	28.54	28.08	28.46	1,395,795	+0.20(+0.71%)
Sep 27, 2004	28.32	28.49	28.22	28.25	1,698,224	-0.25(-0.86%)
Sep 24, 2004	28.11	28.62	28.07	28.50	1,441,114	+0.45(+1.59%)
Sep 23, 2004	28.10	28.15	27.88	28.05	1,652,516	+0.02(+0.08%)
Sep 22, 2004	28.15	28.21	27.81	28.03	1,441,764	-0.28(-0.98%)
Sep 21, 2004	28.12	28.49	28.07	28.31	1,212,832	+0.20(+0.71%)
Sep 20, 2004	28.30	28.46	27.94	28.11	1,314,118	-0.29(-1.03%)
Sep 17, 2004	28.07	28.49	28.07	28.40	1,882,097	+0.45(+1.60%)
Sep 16, 2004	28.04	28.10	27.82	27.95	1,545,646	-0.08(-0.27%)
Sep 15, 2004	27.92	28.17	27.89	28.03	2,195,953	+0.15(+0.55%)
Sep 14, 2004	27.81	27.96	27.71	27.88	1,283,732	+0.08(+0.31%)
Sep 13, 2004	27.79	27.80	27.58	27.79	1,833,532	+0.01(+0.03%)
Sep 10, 2004	27.46	27.79	27.33	27.79	1,549,672	+0.32(+1.18%)
Sep 09, 2004	27.36	27.53	27.36	27.46	1,716,144	+0.02(+0.08%)
Sep 08, 2004	27.59	27.64	27.32	27.44	1,584,862	-0.15(-0.53%)
Sep 07, 2004	27.59	27.78	27.47	27.58	1,779,513	+0.21(+0.76%)
Sep 03, 2004	27.20	27.53	27.16	27.38	1,306,456	+0.18(+0.65%)
Sep 02, 2004	27.08	27.27	27.03	27.20	2,612,134	+0.12(+0.46%)
Sep 01, 2004	26.60	27.09	26.59	27.08	2,215,171	+0.33(+1.24%)
Aug 31, 2004	26.65	26.78	26.44	26.75	2,682,904	+0.05(+0.20%)
Aug 30, 2004	26.34	26.81	26.31	26.69	2,191,538	+0.20(+0.76%)
Aug 27, 2004	26.41	26.53	26.30	26.49	838,983	+0.08(+0.29%)
Aug 26, 2004	25.95	26.48	25.91	26.41	2,554,089	-0.50(-1.86%)
Aug 25, 2004	26.41	27.02	26.40	26.91	1,471,370	+0.46(+1.75%)
Aug 24, 2004	26.55	26.70	26.20	26.45	1,184,134	+0.02(+0.06%)
Aug 23, 2004	26.27	26.68	26.27	26.44	1,589,147	-0.28(-1.04%)
Aug 20, 2004	26.06	26.73	25.98	26.71	2,146,349	+0.69(+2.63%)
Aug 19, 2004	26.17	26.24	25.97	26.03	2,129,858	-0.10(-0.38%)
Aug 18, 2004	26.28	26.29	25.93	26.13	2,696,019	-0.29(-1.08%)
Aug 17, 2004	26.45	26.55	26.31	26.41	1,268,279	-0.08(-0.32%)
Aug 16, 2004	26.14	26.57	26.14	26.50	1,474,487	+0.31(+1.18%)
Aug 13, 2004	26.04	26.21	25.81	26.19	1,544,478	+0.24(+0.92%)
Aug 12, 2004	26.41	26.44	25.84	25.95	1,970,657	-0.62(-2.32%)
Aug 11, 2004	26.49	26.76	26.23	26.57	1,885,603	-0.10(-0.38%)
Aug 10, 2004	26.57	26.73	26.55	26.67	2,784,060	+0.14(+0.52%)
Aug 09, 2004	26.23	26.65	26.22	26.53	2,584,215	+0.45(+1.74%)
Aug 06, 2004	26.11	26.46	25.90	26.08	2,050,128	-0.18(-0.67%)
Aug 05, 2004	26.68	26.69	26.25	26.25	4,150,898	-0.18(-0.70%)
Aug 04, 2004	25.91	26.51	25.73	26.44	2,175,566	+0.51(+1.96%)
Aug 03, 2004	25.94	26.07	25.81	25.93	3,065,193	-0.12(-0.44%)
Aug 02, 2004	25.84	26.18	25.68	26.04	2,789,514	+0.21(+0.80%)
Jul 30, 2004	25.80	25.91	25.66	25.84	3,229,587	+0.00(+0.00%)
Jul 29, 2004	25.80	26.11	25.57	25.84	4,037,017	+0.65(+2.57%)
Jul 28, 2004	24.66	25.24	24.66	25.19	2,027,663	+0.34(+1.36%)
Jul 27, 2004	25.04	25.05	24.57	24.85	1,635,765	-0.20(-0.80%)
Jul 26, 2004	24.64	25.13	24.60	25.05	2,950,402	+0.12(+0.46%)
Jul 23, 2004	24.95	25.14	24.66	24.94	2,883,138	-0.12(-0.46%)
Jul 22, 2004	25.03	25.27	24.95	25.05	2,293,993	-0.36(-1.42%)
Jul 21, 2004	25.68	25.80	25.40	25.41	1,693,290	-0.09(-0.36%)
Jul 20, 2004	25.37	25.53	25.34	25.51	1,831,454	+0.11(+0.42%)
Jul 19, 2004	25.55	25.55	25.30	25.40	2,289,448	-0.02(-0.06%)
Jul 16, 2004	25.87	25.87	25.41	25.41	2,820,029	-0.25(-0.99%)
Jul 15, 2004	26.02	26.02	25.57	25.67	3,014,550	-0.30(-1.16%)
Jul 14, 2004	26.45	26.47	25.91	25.97	4,138,173	-0.61(-2.29%)
Jul 13, 2004	26.63	26.68	26.44	26.58	1,344,763	+0.02(+0.09%)
Jul 12, 2004	26.85	26.95	26.49	26.55	2,160,243	-0.27(-1.00%)
Jul 09, 2004	26.73	27.05	26.70	26.82	1,818,469	+0.17(+0.64%)
Jul 08, 2004	26.38	26.81	26.29	26.65	2,125,702	+0.15(+0.58%)
Jul 07, 2004	26.25	26.64	26.11	26.50	2,543,311	+0.32(+1.21%)
Jul 06, 2004	26.75	26.84	25.99	26.18	5,584,612	-0.55(-2.07%)
Jul 02, 2004	26.75	26.92	26.63	26.74	2,339,961	-0.49(-1.78%)
Jul 01, 2004	27.45	27.57	26.81	27.22	2,419,171	-0.32(-1.17%)
Jun 30, 2004	27.15	27.61	27.13	27.55	2,383,851	+0.42(+1.53%)
Jun 29, 2004	26.61	27.16	26.41	27.13	2,583,436	+0.52(+1.94%)
Jun 28, 2004	26.80	26.89	26.55	26.61	2,230,754	-0.08(-0.32%)
Jun 25, 2004	26.57	26.75	26.57	26.70	2,333,598	-0.23(-0.86%)
Jun 24, 2004	27.32	27.32	26.93	26.93	1,226,856	-0.34(-1.24%)
Jun 23, 2004	27.02	27.32	26.80	27.27	2,072,982	+0.25(+0.94%)
Jun 22, 2004	26.66	27.08	26.65	27.02	1,267,370	+0.27(+1.01%)
Jun 21, 2004	27.05	27.07	26.67	26.75	1,882,746	-0.28(-1.05%)
Jun 18, 2004	26.75	27.24	26.72	27.03	3,276,075	+0.18(+0.66%)
Jun 17, 2004	26.81	26.91	26.72	26.85	1,652,386	+0.00(+0.00%)
Jun 16, 2004	26.63	26.87	26.62	26.85	1,279,317	+0.28(+1.04%)
Jun 15, 2004	26.41	26.66	26.41	26.58	2,128,819	+0.23(+0.88%)
Jun 14, 2004	26.30	26.41	26.26	26.35	1,517,468	-0.12(-0.44%)
Jun 10, 2004	26.20	26.46	26.17	26.46	1,350,087	+0.20(+0.76%)
Jun 09, 2004	26.16	26.41	26.11	26.26	2,275,294	+0.06(+0.24%)
Jun 08, 2004	25.91	26.25	25.90	26.20	1,725,623	+0.17(+0.65%)
Jun 07, 2004	25.84	26.11	25.82	26.03	1,845,608	+0.19(+0.75%)
Jun 04, 2004	25.84	25.90	25.71	25.84	2,419,821	+0.05(+0.18%)
Jun 03, 2004	25.85	25.98	25.78	25.79	1,668,488	-0.04(-0.15%)
Jun 02, 2004	25.71	25.90	25.54	25.83	2,065,580	+0.22(+0.84%)
Jun 01, 2004	25.53	25.61	25.41	25.61	1,646,153	+0.01(+0.03%)
May 28, 2004	25.69	25.81	25.47	25.61	1,545,517	+0.07(+0.27%)
May 27, 2004	25.63	26.17	25.51	25.54	3,104,668	+0.06(+0.24%)
May 26, 2004	25.34	25.49	25.18	25.47	1,528,765	+0.11(+0.43%)
May 25, 2004	25.17	25.41	25.07	25.37	1,363,722	+0.27(+1.07%)
May 24, 2004	25.08	25.41	24.88	25.10	2,028,961	+0.06(+0.25%)
May 21, 2004	25.21	25.26	25.01	25.04	1,504,223	+0.00(+0.00%)
May 20, 2004	25.38	25.40	25.04	25.04	2,321,132	-0.37(-1.45%)
May 19, 2004	25.40	25.66	25.39	25.41	5,099,089	+0.17(+0.67%)
May 18, 2004	24.94	25.49	24.90	25.24	3,387,489	+0.31(+1.24%)
May 17, 2004	25.51	25.51	24.93	24.93	2,448,518	-0.58(-2.26%)
May 14, 2004	25.05	25.61	25.05	25.51	3,608,111	+0.33(+1.32%)
May 13, 2004	24.74	25.24	24.74	25.17	2,416,055	+0.36(+1.46%)
May 12, 2004	24.45	24.84	24.38	24.81	2,458,517	+0.27(+1.10%)
May 11, 2004	24.49	24.71	24.49	24.54	2,435,014	+0.05(+0.22%)
May 10, 2004	24.58	24.65	24.37	24.49	2,941,572	-0.20(-0.81%)
May 07, 2004	24.66	24.90	24.65	24.69	2,567,984	+0.03(+0.13%)
May 06, 2004	24.93	24.99	24.64	24.66	2,391,123	-0.25(-1.02%)
May 05, 2004	24.79	25.17	24.65	24.91	2,739,131	+0.18(+0.75%)
May 04, 2004	24.87	25.04	24.73	24.73	2,260,101	-0.05(-0.19%)
May 03, 2004	24.94	25.02	24.69	24.77	3,380,607	-0.07(-0.28%)
Apr 30, 2004	24.77	25.00	24.64	24.84	2,991,955	+0.20(+0.81%)
Apr 29, 2004	24.32	24.75	24.28	24.64	4,622,137	+0.33(+1.36%)
Apr 28, 2004	24.65	24.70	24.30	24.31	2,391,513	-0.34(-1.37%)
Apr 27, 2004	24.73	24.83	24.57	24.65	1,871,449	+0.04(+0.16%)
Apr 26, 2004	24.72	24.72	24.57	24.61	1,676,669	-0.08(-0.31%)
Apr 23, 2004	24.86	24.86	24.52	24.69	1,874,046	-0.11(-0.43%)
Apr 22, 2004	24.30	24.99	24.28	24.80	2,228,676	+0.45(+1.83%)
Apr 21, 2004	24.12	24.50	23.70	24.35	2,660,569	+0.22(+0.93%)
Apr 20, 2004	24.30	24.40	24.12	24.13	2,294,642	-0.08(-0.32%)
Apr 19, 2004	24.38	24.43	24.16	24.20	1,297,756	-0.18(-0.76%)
Apr 16, 2004	24.60	24.64	24.38	24.39	2,308,666	-0.14(-0.57%)
Apr 15, 2004	24.60	24.60	24.36	24.53	1,394,627	+0.02(+0.09%)
Apr 14, 2004	24.27	24.53	24.20	24.50	1,579,798	+0.09(+0.38%)
Apr 13, 2004	24.63	24.63	24.30	24.41	1,181,927	-0.15(-0.60%)
Apr 12, 2004	24.55	24.70	24.50	24.56	1,045,710	+0.01(+0.03%)
Apr 08, 2004	24.47	24.63	24.38	24.55	1,145,827	+0.12(+0.47%)
Apr 07, 2004	24.56	24.59	24.22	24.44	1,706,145	-0.18(-0.72%)
Apr 06, 2004	24.34	24.63	24.26	24.61	2,108,821	+0.13(+0.53%)
Apr 05, 2004	24.30	24.48	24.20	24.48	1,366,968	+0.09(+0.38%)
Apr 02, 2004	24.10	24.41	24.06	24.39	1,626,286	+0.41(+1.70%)
Apr 01, 2004	23.98	24.13	23.92	23.98	1,765,229	-0.15(-0.64%)
Mar 31, 2004	24.00	24.19	23.86	24.13	1,677,318	+0.08(+0.32%)
Mar 30, 2004	23.97	24.11	23.86	24.06	1,761,982	+0.14(+0.58%)
Mar 29, 2004	23.77	24.00	23.67	23.92	1,586,680	+0.22(+0.91%)
Mar 26, 2004	23.65	23.83	23.41	23.70	2,108,692	+0.05(+0.23%)
Mar 25, 2004	23.57	23.65	23.30	23.65	1,885,214	+0.24(+1.02%)
Mar 24, 2004	23.30	23.52	23.19	23.41	2,480,722	+0.11(+0.46%)
Mar 23, 2004	22.96	23.40	22.96	23.30	1,923,261	+0.35(+1.51%)
Mar 22, 2004	23.09	23.09	22.73	22.96	2,379,956	-0.12(-0.53%)
Mar 19, 2004	23.16	23.23	23.01	23.08	2,001,562	-0.08(-0.37%)
Mar 18, 2004	23.10	23.22	22.90	23.16	2,460,075	+0.02(+0.07%)
Mar 17, 2004	22.95	23.20	22.85	23.15	1,546,426	+0.25(+1.08%)
Mar 16, 2004	23.26	23.26	22.55	22.90	2,601,226	-0.40(-1.72%)
Mar 15, 2004	23.07	23.35	23.03	23.30	2,087,006	+0.13(+0.56%)
Mar 12, 2004	23.18	23.27	22.98	23.17	2,360,088	-0.01(-0.03%)
Mar 11, 2004	23.53	23.54	23.15	23.18	2,613,043	-0.42(-1.79%)
Mar 10, 2004	23.11	23.67	23.03	23.60	4,094,282	-0.25(-1.03%)
Mar 09, 2004	24.10	24.18	23.78	23.85	2,728,872	-0.26(-1.09%)
Mar 08, 2004	24.20	24.28	24.07	24.11	2,785,618	-0.16(-0.67%)
Mar 05, 2004	24.18	24.45	24.00	24.27	2,821,328	-0.02(-0.06%)
Mar 04, 2004	24.26	24.37	24.10	24.29	2,402,810	+0.00(+0.00%)
Mar 03, 2004	24.13	24.41	24.11	24.29	2,959,232	+0.22(+0.93%)
Mar 02, 2004	24.10	24.19	23.80	24.07	2,862,881	-0.12(-0.51%)
Mar 01, 2004	23.83	24.44	23.75	24.19	3,618,239	+0.78(+3.32%)
Feb 27, 2004	23.23	23.47	23.18	23.41	1,392,549	+0.18(+0.76%)
Feb 26, 2004	23.59	23.61	23.00	23.23	1,931,441	-0.32(-1.37%)
Feb 25, 2004	23.37	23.69	23.28	23.56	2,068,437	+0.20(+0.86%)
Feb 24, 2004	23.90	24.03	22.77	23.36	4,623,176	-0.53(-2.22%)
Feb 23, 2004	24.56	24.57	23.47	23.89	3,514,356	-0.78(-3.15%)
Feb 20, 2004	24.79	24.87	24.55	24.67	1,461,112	-0.01(-0.03%)
Feb 19, 2004	24.53	24.91	24.49	24.67	2,222,833	+0.18(+0.76%)
Feb 18, 2004	24.76	24.77	24.41	24.49	2,041,557	-0.31(-1.24%)
Feb 17, 2004	24.64	24.85	24.60	24.80	2,487,994	+0.34(+1.39%)
Feb 13, 2004	24.14	24.51	24.13	24.46	2,337,883	+0.27(+1.11%)
Feb 12, 2004	23.91	24.35	23.75	24.19	1,647,711	+0.28(+1.16%)
Feb 11, 2004	23.72	24.01	23.53	23.91	2,356,063	+0.19(+0.81%)
Feb 10, 2004	23.77	23.80	23.54	23.72	2,144,661	-0.08(-0.32%)
Feb 09, 2004	23.94	23.99	23.77	23.80	1,407,482	-0.19(-0.80%)
Feb 06, 2004	24.17	24.21	23.93	23.99	1,740,816	-0.08(-0.35%)
Feb 05, 2004	23.33	24.15	23.33	24.07	2,150,504	+0.29(+1.23%)
Feb 04, 2004	23.80	24.07	23.68	23.78	2,757,959	-0.05(-0.23%)
Feb 03, 2004	23.87	23.93	23.62	23.83	2,306,978	-0.03(-0.13%)
Feb 02, 2004	23.60	24.10	23.53	23.87	2,322,301	+0.37(+1.57%)
Jan 30, 2004	23.80	23.80	23.36	23.50	3,149,078	-0.30(-1.26%)
Jan 29, 2004	24.03	24.07	23.78	23.80	2,767,049	-0.23(-0.96%)
Jan 28, 2004	24.17	24.28	23.70	24.03	3,594,995	-0.32(-1.30%)
Jan 27, 2004	24.70	24.70	24.14	24.34	4,267,377	-0.47(-1.89%)
Jan 26, 2004	24.49	24.91	24.31	24.81	2,886,385	+0.18(+0.75%)
Jan 23, 2004	24.60	24.79	24.49	24.63	1,638,881	+0.18(+0.72%)
Jan 22, 2004	24.64	24.74	24.45	24.45	2,249,842	-0.25(-1.00%)
Jan 21, 2004	24.07	24.83	24.00	24.70	2,770,425	+0.48(+1.97%)
Jan 20, 2004	24.61	24.64	24.07	24.22	1,536,167	-0.44(-1.78%)
Jan 16, 2004	24.23	24.66	24.13	24.66	2,435,403	+0.47(+1.94%)
Jan 15, 2004	23.87	24.25	23.86	24.19	2,057,919	+0.31(+1.29%)
Jan 14, 2004	23.73	24.00	23.63	23.88	1,441,893	+0.28(+1.17%)
Jan 13, 2004	23.60	23.67	23.34	23.60	1,693,809	+0.06(+0.26%)
Jan 12, 2004	23.76	23.98	23.46	23.54	2,822,626	-0.27(-1.13%)
Jan 09, 2004	23.36	23.85	23.20	23.81	2,668,620	+0.30(+1.28%)
Jan 08, 2004	23.30	23.74	23.16	23.51	2,394,499	+0.28(+1.19%)
Jan 07, 2004	22.82	23.30	22.71	23.23	1,704,847	+0.35(+1.51%)
Jan 06, 2004	22.97	23.04	22.79	22.89	1,808,340	-0.20(-0.87%)
Jan 05, 2004	23.13	23.13	22.88	23.09	2,442,675	+0.09(+0.40%)