Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.69	30.97	30.64	30.92	1,660,697	+0.16(+0.53%)
Dec 29, 2005	30.78	30.93	30.75	30.76	947,281	-0.21(-0.67%)
Dec 28, 2005	30.93	31.04	30.86	30.97	1,531,492	+0.07(+0.22%)
Dec 27, 2005	30.91	31.24	30.90	30.90	1,483,706	+0.06(+0.20%)
Dec 23, 2005	30.76	30.83	30.66	30.83	970,785	+0.04(+0.13%)
Dec 22, 2005	30.64	30.81	30.59	30.80	1,478,772	+0.12(+0.38%)
Dec 21, 2005	30.41	30.71	30.40	30.68	1,410,988	+0.31(+1.01%)
Dec 20, 2005	30.13	30.57	30.13	30.37	1,158,813	+0.20(+0.66%)
Dec 19, 2005	30.50	30.41	30.07	30.17	1,831,584	-0.33(-1.09%)
Dec 16, 2005	30.77	30.80	30.39	30.50	2,541,623	-0.26(-0.85%)
Dec 15, 2005	30.70	30.80	30.58	30.77	1,908,198	+0.08(+0.25%)
Dec 14, 2005	30.49	30.80	30.47	30.69	2,429,949	+0.15(+0.50%)
Dec 13, 2005	30.23	30.63	30.22	30.53	1,296,457	+0.25(+0.84%)
Dec 12, 2005	30.41	30.46	30.21	30.28	1,077,914	-0.07(-0.23%)
Dec 09, 2005	30.40	30.43	30.07	30.35	1,727,701	+0.06(+0.20%)
Dec 08, 2005	30.11	30.41	29.84	30.29	1,491,368	+0.18(+0.61%)
Dec 07, 2005	30.15	30.18	29.93	30.10	1,680,045	-0.07(-0.23%)
Dec 06, 2005	30.23	30.49	29.84	30.17	2,719,912	+0.53(+1.79%)
Dec 05, 2005	29.63	29.70	29.27	29.64	2,317,756	-0.09(-0.31%)
Dec 02, 2005	29.89	29.89	29.51	29.73	1,514,871	-0.24(-0.80%)
Dec 01, 2005	29.75	30.13	29.66	29.97	2,183,617	+0.39(+1.30%)
Nov 30, 2005	29.75	29.86	29.56	29.59	1,586,940	-0.15(-0.52%)
Nov 29, 2005	29.36	29.87	29.36	29.74	1,524,350	+0.45(+1.55%)
Nov 28, 2005	29.42	29.59	29.29	29.29	1,522,792	-0.07(-0.24%)
Nov 25, 2005	29.27	29.39	29.15	29.36	367,096	+0.15(+0.53%)
Nov 23, 2005	29.36	29.40	29.19	29.20	958,449	-0.25(-0.84%)
Nov 22, 2005	28.99	29.45	28.98	29.45	1,766,008	+0.27(+0.92%)
Nov 21, 2005	29.10	29.26	28.82	29.18	1,000,781	+0.06(+0.21%)
Nov 18, 2005	29.57	29.58	29.03	29.12	1,541,621	-0.23(-0.79%)
Nov 17, 2005	28.96	29.39	28.89	29.35	1,519,676	+0.52(+1.79%)
Nov 16, 2005	28.83	29.02	28.73	28.83	1,190,627	-0.03(-0.11%)
Nov 15, 2005	28.95	29.15	28.83	28.86	1,768,086	-0.10(-0.35%)
Nov 14, 2005	28.59	28.98	28.59	28.96	1,277,109	+0.39(+1.37%)
Nov 11, 2005	28.99	29.00	28.52	28.57	1,124,402	-0.45(-1.54%)
Nov 10, 2005	28.86	29.17	28.69	29.02	1,727,312	+0.36(+1.26%)
Nov 09, 2005	28.57	28.82	28.53	28.66	1,420,857	+0.05(+0.16%)
Nov 08, 2005	28.65	28.87	28.50	28.61	1,638,751	-0.31(-1.07%)
Nov 07, 2005	28.98	29.11	28.82	28.92	2,388,396	-0.01(-0.03%)
Nov 04, 2005	28.91	29.02	28.79	28.92	1,713,547	+0.01(+0.03%)
Nov 03, 2005	29.06	29.21	28.82	28.92	1,796,524	-0.15(-0.50%)
Nov 02, 2005	28.98	29.12	28.89	29.06	2,157,127	+0.06(+0.21%)
Nov 01, 2005	28.49	29.15	28.49	29.00	3,570,453	+0.55(+1.92%)
Oct 31, 2005	28.85	28.99	28.39	28.46	3,212,317	-0.37(-1.28%)
Oct 28, 2005	28.19	28.87	28.09	28.82	2,301,784	+0.75(+2.69%)
Oct 27, 2005	28.45	28.65	28.07	28.07	1,768,475	-0.37(-1.30%)
Oct 26, 2005	28.37	28.63	28.27	28.44	2,828,600	+0.19(+0.68%)
Oct 25, 2005	28.83	28.83	28.12	28.25	2,463,192	-0.80(-2.76%)
Oct 24, 2005	28.36	29.08	28.32	29.05	1,415,923	+0.73(+2.58%)
Oct 21, 2005	28.69	28.74	28.30	28.32	1,489,550	-0.27(-0.94%)
Oct 20, 2005	29.13	29.13	28.47	28.59	1,989,356	-0.53(-1.83%)
Oct 19, 2005	28.34	29.12	28.27	29.12	2,589,280	+0.66(+2.33%)
Oct 18, 2005	28.26	28.47	28.01	28.46	1,783,149	+0.21(+0.74%)
Oct 17, 2005	28.08	28.32	27.85	28.25	1,375,019	+0.12(+0.41%)
Oct 14, 2005	28.08	28.19	27.69	28.13	1,619,793	+0.08(+0.30%)
Oct 13, 2005	28.01	28.24	27.84	28.05	1,070,642	+0.03(+0.11%)
Oct 12, 2005	27.86	28.25	27.86	28.02	1,896,381	+0.03(+0.11%)
Oct 11, 2005	28.21	28.33	27.79	27.99	1,546,426	-0.23(-0.82%)
Oct 10, 2005	28.47	28.48	28.13	28.22	698,352	-0.28(-0.97%)
Oct 07, 2005	28.51	28.52	28.20	28.49	1,258,930	+0.00(+0.00%)
Oct 06, 2005	28.33	28.63	28.17	28.49	1,995,329	+0.16(+0.57%)
Oct 05, 2005	28.85	28.89	28.33	28.33	1,583,434	-0.57(-1.97%)
Oct 04, 2005	29.06	29.33	28.88	28.90	1,197,509	-0.08(-0.27%)
Oct 03, 2005	29.34	29.38	28.82	28.98	2,139,077	-0.30(-1.03%)
Sep 30, 2005	29.03	29.39	28.89	29.28	2,445,791	+0.32(+1.09%)
Sep 29, 2005	28.87	28.99	28.72	28.96	1,535,778	-0.08(-0.29%)
Sep 28, 2005	28.92	29.11	28.76	29.05	1,870,280	+0.34(+1.18%)
Sep 27, 2005	28.79	28.79	28.48	28.71	2,804,447	-0.04(-0.13%)
Sep 26, 2005	28.92	28.99	28.66	28.75	1,526,039	+0.07(+0.24%)
Sep 23, 2005	28.68	28.77	28.39	28.68	1,118,039	+0.16(+0.57%)
Sep 22, 2005	28.34	28.56	28.15	28.52	2,310,874	+0.03(+0.11%)
Sep 21, 2005	28.95	29.02	28.23	28.49	4,068,961	-0.70(-2.40%)
Sep 20, 2005	29.33	29.38	29.11	29.19	2,080,124	-0.15(-0.50%)
Sep 19, 2005	29.53	29.56	29.18	29.33	1,564,086	-0.12(-0.42%)
Sep 16, 2005	29.54	29.65	29.33	29.46	2,275,294	+0.04(+0.13%)
Sep 15, 2005	29.55	29.63	29.33	29.42	1,470,981	-0.12(-0.39%)
Sep 14, 2005	29.53	29.66	29.43	29.53	1,530,843	-0.02(-0.05%)
Sep 13, 2005	29.96	29.96	29.49	29.55	2,682,774	-0.44(-1.46%)
Sep 12, 2005	30.06	30.16	29.91	29.99	1,107,650	-0.11(-0.36%)
Sep 09, 2005	30.19	30.26	30.03	30.10	3,238,158	-0.09(-0.31%)
Sep 08, 2005	30.25	30.50	30.12	30.19	1,997,537	-0.19(-0.63%)
Sep 07, 2005	30.42	30.45	30.27	30.38	1,266,202	-0.03(-0.10%)
Sep 06, 2005	30.30	30.65	30.30	30.41	1,289,965	+0.12(+0.38%)
Sep 02, 2005	30.34	30.51	30.30	30.30	963,383	-0.01(-0.03%)
Sep 01, 2005	30.16	30.40	30.10	30.30	1,384,238	+0.10(+0.33%)
Aug 31, 2005	30.40	30.40	29.86	30.20	2,864,439	-0.40(-1.31%)
Aug 30, 2005	30.17	30.70	30.13	30.60	2,158,815	+0.33(+1.09%)
Aug 29, 2005	30.07	30.33	29.87	30.27	1,612,911	+0.20(+0.67%)
Aug 26, 2005	30.16	30.20	29.92	30.07	1,144,789	-0.18(-0.61%)
Aug 25, 2005	30.33	30.42	30.13	30.26	859,500	-0.01(-0.03%)
Aug 24, 2005	30.33	30.52	30.20	30.26	1,510,586	-0.12(-0.38%)
Aug 23, 2005	30.34	30.53	30.30	30.38	1,636,804	+0.03(+0.10%)
Aug 22, 2005	30.50	30.63	30.29	30.35	1,977,669	-0.06(-0.20%)
Aug 19, 2005	30.32	30.49	30.24	30.41	1,221,142	+0.10(+0.33%)
Aug 18, 2005	30.30	30.39	30.19	30.31	1,348,529	-0.03(-0.10%)
Aug 17, 2005	30.26	30.46	30.22	30.34	1,134,270	+0.02(+0.08%)
Aug 16, 2005	30.50	30.62	30.30	30.32	957,929	-0.14(-0.46%)
Aug 15, 2005	30.42	30.53	30.32	30.46	834,309	+0.02(+0.08%)
Aug 12, 2005	30.48	30.60	30.38	30.43	1,365,020	-0.18(-0.58%)
Aug 11, 2005	30.31	30.61	30.30	30.61	1,317,104	+0.30(+0.99%)
Aug 10, 2005	30.34	30.57	30.13	30.31	1,054,410	+0.02(+0.08%)
Aug 09, 2005	30.34	30.42	30.21	30.29	1,449,555	+0.05(+0.18%)
Aug 08, 2005	30.03	30.38	30.03	30.23	1,276,200	+0.20(+0.67%)
Aug 05, 2005	30.23	30.38	30.00	30.03	1,607,716	-0.25(-0.84%)
Aug 04, 2005	30.32	30.41	30.16	30.29	1,268,279	-0.17(-0.56%)
Aug 03, 2005	30.36	30.48	30.31	30.46	1,047,788	-0.02(-0.08%)
Aug 02, 2005	30.31	30.53	30.15	30.48	1,370,344	+0.17(+0.56%)
Aug 01, 2005	30.30	30.42	30.12	30.31	1,778,344	+0.02(+0.08%)
Jul 29, 2005	30.63	30.63	30.20	30.29	1,580,058	-0.28(-0.91%)
Jul 28, 2005	30.78	30.80	30.33	30.57	2,425,794	-0.11(-0.35%)
Jul 27, 2005	30.63	30.80	30.62	30.67	2,166,866	+0.01(+0.03%)
Jul 26, 2005	30.53	30.80	30.47	30.67	1,600,185	+0.44(+1.45%)
Jul 25, 2005	30.46	30.58	30.22	30.23	1,499,938	-0.13(-0.43%)
Jul 22, 2005	30.46	30.48	30.25	30.36	1,975,202	-0.17(-0.55%)
Jul 21, 2005	30.61	30.71	30.47	30.53	1,671,345	-0.05(-0.18%)
Jul 20, 2005	30.26	30.66	30.26	30.58	1,571,747	+0.12(+0.40%)
Jul 19, 2005	30.50	30.70	30.32	30.46	1,080,511	+0.04(+0.13%)
Jul 18, 2005	30.48	30.50	30.26	30.42	1,583,823	-0.19(-0.63%)
Jul 15, 2005	30.21	30.69	30.20	30.61	1,520,844	+0.40(+1.33%)
Jul 14, 2005	30.65	30.71	30.16	30.21	2,517,860	-0.36(-1.18%)
Jul 13, 2005	30.36	30.60	30.36	30.57	1,338,790	+0.10(+0.33%)
Jul 12, 2005	30.51	30.57	30.40	30.47	1,411,118	-0.18(-0.58%)
Jul 11, 2005	30.47	30.65	30.35	30.65	1,221,792	+0.19(+0.63%)
Jul 08, 2005	30.25	30.50	30.09	30.46	1,169,461	+0.22(+0.71%)
Jul 07, 2005	30.32	30.40	29.88	30.24	1,290,225	-0.08(-0.25%)
Jul 06, 2005	30.34	30.50	30.23	30.32	1,948,712	-0.01(-0.03%)
Jul 05, 2005	30.03	30.45	29.82	30.33	1,805,613	+0.12(+0.41%)
Jul 01, 2005	30.13	30.28	30.03	30.20	1,164,396	+0.08(+0.26%)
Jun 30, 2005	30.17	30.40	30.13	30.13	1,407,482	-0.08(-0.28%)
Jun 29, 2005	30.30	30.37	30.14	30.21	1,377,486	-0.07(-0.23%)
Jun 28, 2005	30.08	30.33	30.07	30.28	1,500,198	+0.22(+0.72%)
Jun 27, 2005	29.75	30.16	29.62	30.06	1,537,466	+0.20(+0.67%)
Jun 24, 2005	30.16	30.25	29.82	29.86	1,649,529	-0.28(-0.92%)
Jun 23, 2005	30.53	30.54	30.12	30.14	1,729,130	-0.42(-1.39%)
Jun 22, 2005	30.30	30.60	30.23	30.57	1,473,967	+0.49(+1.61%)
Jun 21, 2005	30.19	30.27	30.06	30.08	993,249	-0.16(-0.54%)
Jun 20, 2005	30.19	30.30	30.08	30.24	1,115,701	-0.18(-0.58%)
Jun 17, 2005	30.41	30.61	30.30	30.42	2,020,261	+0.38(+1.26%)
Jun 16, 2005	30.06	30.16	29.83	30.04	937,542	-0.08(-0.28%)
Jun 15, 2005	29.96	30.13	29.77	30.13	1,191,796	+0.09(+0.31%)
Jun 14, 2005	29.96	30.05	29.83	30.03	1,178,161	-0.07(-0.23%)
Jun 13, 2005	30.34	30.43	30.01	30.10	1,090,769	-0.34(-1.11%)
Jun 10, 2005	30.19	30.46	30.06	30.44	1,470,721	+0.21(+0.69%)
Jun 09, 2005	29.84	30.27	29.80	30.23	1,440,984	+0.38(+1.26%)
Jun 08, 2005	29.87	30.01	29.66	29.86	1,115,312	+0.00(+0.00%)
Jun 07, 2005	30.16	30.40	29.84	29.86	2,027,663	-0.29(-0.97%)
Jun 06, 2005	30.07	30.15	29.99	30.15	1,041,295	+0.07(+0.23%)
Jun 03, 2005	30.12	30.26	29.92	30.08	1,487,991	-0.15(-0.48%)
Jun 02, 2005	30.24	30.30	30.14	30.23	1,065,967	-0.02(-0.08%)
Jun 01, 2005	30.14	30.34	30.06	30.25	1,480,460	+0.09(+0.31%)
May 31, 2005	29.74	30.26	29.74	30.16	1,688,745	-0.03(-0.10%)
May 27, 2005	30.36	30.50	30.19	30.19	1,471,630	-0.23(-0.76%)
May 26, 2005	30.11	30.49	30.05	30.42	2,580,839	+0.45(+1.49%)
May 25, 2005	30.17	30.20	29.85	29.97	968,577	-0.19(-0.64%)
May 24, 2005	30.42	30.42	30.03	30.16	1,570,838	+0.09(+0.31%)
May 23, 2005	30.08	30.13	29.94	30.07	1,196,470	+0.01(+0.03%)
May 20, 2005	30.10	30.23	30.00	30.06	1,567,592	+0.02(+0.05%)
May 19, 2005	30.32	30.32	29.92	30.05	1,870,021	-0.23(-0.76%)
May 18, 2005	30.21	30.34	30.11	30.28	1,468,254	+0.13(+0.43%)
May 17, 2005	29.90	30.19	29.78	30.15	1,707,704	+0.12(+0.38%)
May 16, 2005	30.00	30.13	29.92	30.03	1,444,101	-0.01(-0.03%)
May 13, 2005	30.16	30.27	29.76	30.04	2,633,689	+0.01(+0.03%)
May 12, 2005	30.20	30.30	29.98	30.03	1,681,993	-0.11(-0.36%)
May 11, 2005	30.01	30.17	29.73	30.14	2,137,129	+0.11(+0.36%)
May 10, 2005	30.11	30.19	29.81	30.03	2,169,463	-0.34(-1.12%)
May 09, 2005	29.96	30.37	29.85	30.37	1,709,652	+0.54(+1.81%)
May 06, 2005	29.84	30.03	29.80	29.83	2,313,730	+0.11(+0.36%)
May 05, 2005	29.89	29.95	29.53	29.73	1,658,229	-0.23(-0.77%)
May 04, 2005	29.65	29.96	29.59	29.96	2,995,202	+0.43(+1.46%)
May 03, 2005	29.56	29.80	29.41	29.53	2,460,595	+0.02(+0.05%)
May 02, 2005	28.96	29.55	28.92	29.51	2,368,139	+0.55(+1.89%)
Apr 29, 2005	29.02	29.14	28.66	28.96	2,784,839	-0.02(-0.05%)
Apr 28, 2005	28.88	29.34	28.78	28.98	3,222,575	+0.41(+1.43%)
Apr 27, 2005	28.33	28.64	28.12	28.57	1,836,518	+0.23(+0.82%)
Apr 26, 2005	28.36	28.59	28.30	28.34	1,855,867	-0.18(-0.62%)
Apr 25, 2005	28.42	28.68	28.38	28.52	1,729,909	+0.21(+0.73%)
Apr 22, 2005	28.45	28.59	27.98	28.31	1,397,094	-0.25(-0.86%)
Apr 21, 2005	28.36	28.67	28.29	28.56	2,388,266	+0.42(+1.48%)
Apr 20, 2005	28.42	28.56	28.07	28.14	1,647,711	-0.32(-1.14%)
Apr 19, 2005	28.49	28.52	28.23	28.46	1,697,056	+0.03(+0.11%)
Apr 18, 2005	28.38	28.48	28.09	28.43	2,288,149	+0.07(+0.24%)
Apr 15, 2005	28.88	28.95	28.34	28.36	2,690,435	-0.72(-2.46%)
Apr 14, 2005	29.49	29.64	29.03	29.08	2,145,051	-0.48(-1.62%)
Apr 13, 2005	29.90	30.03	29.53	29.56	1,255,813	-0.35(-1.16%)
Apr 12, 2005	29.94	30.00	29.56	29.90	1,341,776	-0.12(-0.38%)
Apr 11, 2005	30.03	30.13	29.89	30.02	811,065	-0.03(-0.10%)
Apr 08, 2005	30.03	30.20	29.92	30.05	1,857,165	-0.04(-0.13%)
Apr 07, 2005	30.17	30.29	29.94	30.09	1,537,985	-0.05(-0.18%)
Apr 06, 2005	30.25	30.30	30.06	30.14	899,885	+0.00(+0.00%)
Apr 05, 2005	30.03	30.32	29.97	30.14	1,526,688	+0.11(+0.36%)
Apr 04, 2005	30.00	30.12	29.81	30.03	1,453,840	+0.03(+0.10%)
Apr 01, 2005	29.84	30.03	29.70	30.00	3,001,954	+0.20(+0.67%)
Mar 31, 2005	29.76	30.01	29.53	29.80	1,500,328	-0.09(-0.31%)
Mar 30, 2005	29.53	29.99	29.48	29.90	1,499,678	+0.42(+1.44%)
Mar 29, 2005	29.40	29.64	29.33	29.47	1,818,599	-0.04(-0.13%)
Mar 28, 2005	29.59	29.83	29.51	29.51	1,182,446	-0.17(-0.57%)
Mar 24, 2005	29.66	29.80	29.53	29.68	2,205,822	+0.24(+0.81%)
Mar 23, 2005	29.11	29.53	29.05	29.44	2,279,189	+0.24(+0.82%)
Mar 22, 2005	29.46	29.67	29.16	29.20	2,091,291	-0.18(-0.60%)
Mar 21, 2005	29.61	29.81	29.27	29.38	1,798,731	-0.28(-0.94%)
Mar 18, 2005	29.72	29.86	29.38	29.66	3,240,365	-0.05(-0.18%)
Mar 17, 2005	29.42	29.86	29.28	29.71	1,400,470	+0.37(+1.26%)
Mar 16, 2005	29.64	29.83	29.23	29.34	1,196,730	-0.49(-1.63%)
Mar 15, 2005	30.20	30.30	29.83	29.83	1,180,758	-0.35(-1.17%)
Mar 14, 2005	29.73	30.18	29.71	30.18	1,566,813	+0.42(+1.42%)
Mar 11, 2005	30.13	30.13	29.67	29.76	1,039,218	-0.26(-0.87%)
Mar 10, 2005	30.06	30.20	29.91	30.02	1,263,994	-0.02(-0.05%)
Mar 09, 2005	30.03	30.23	29.79	30.03	1,723,416	+0.00(+0.00%)
Mar 08, 2005	29.88	30.20	29.86	30.03	2,626,937	+0.02(+0.05%)
Mar 07, 2005	29.83	30.15	29.73	30.02	1,817,949	+0.28(+0.96%)
Mar 04, 2005	29.46	29.82	29.23	29.73	1,399,951	+0.48(+1.63%)
Mar 03, 2005	29.39	29.61	29.06	29.26	1,712,768	-0.08(-0.29%)
Mar 02, 2005	29.46	29.73	29.34	29.34	1,563,696	-0.20(-0.68%)
Mar 01, 2005	29.61	29.65	29.39	29.54	2,538,507	+0.09(+0.31%)
Feb 28, 2005	29.80	29.80	29.39	29.45	1,482,018	-0.27(-0.91%)
Feb 25, 2005	29.30	29.80	29.30	29.72	1,481,239	+0.34(+1.15%)
Feb 24, 2005	29.43	29.55	29.10	29.38	1,925,468	-0.08(-0.26%)
Feb 23, 2005	29.21	29.52	29.16	29.46	1,532,401	+0.25(+0.84%)
Feb 22, 2005	29.23	29.33	28.81	29.21	2,296,719	-0.20(-0.68%)
Feb 18, 2005	29.65	29.66	29.39	29.41	1,182,576	-0.21(-0.70%)
Feb 17, 2005	29.49	29.90	29.45	29.62	2,078,565	+0.15(+0.50%)
Feb 16, 2005	29.26	29.63	29.21	29.47	1,433,453	+0.13(+0.45%)
Feb 15, 2005	29.33	29.49	29.26	29.34	1,279,057	-0.09(-0.31%)
Feb 14, 2005	29.12	29.57	29.11	29.43	1,095,964	+0.13(+0.45%)
Feb 11, 2005	29.24	29.55	29.16	29.30	1,878,331	-0.08(-0.26%)
Feb 10, 2005	29.11	29.43	28.98	29.38	941,048	+0.38(+1.30%)
Feb 09, 2005	29.11	29.36	28.89	29.00	1,456,048	-0.18(-0.63%)
Feb 08, 2005	29.42	29.49	28.99	29.19	1,770,942	-0.35(-1.17%)
Feb 07, 2005	29.09	29.60	28.98	29.53	1,533,830	+0.33(+1.13%)
Feb 04, 2005	29.38	29.42	28.99	29.20	1,911,704	-0.14(-0.47%)
Feb 03, 2005	29.66	30.06	29.08	29.34	2,348,661	+0.23(+0.79%)
Feb 02, 2005	29.02	29.26	28.81	29.11	1,412,157	+0.07(+0.24%)
Feb 01, 2005	28.92	29.11	28.55	29.04	1,787,044	+0.24(+0.83%)
Jan 31, 2005	28.80	28.88	28.44	28.80	1,378,395	+0.29(+1.03%)
Jan 28, 2005	28.80	28.92	28.15	28.51	1,523,961	-0.16(-0.56%)
Jan 27, 2005	28.55	29.12	28.42	28.67	1,829,896	+0.18(+0.62%)
Jan 26, 2005	28.38	28.61	27.90	28.49	2,367,620	+0.39(+1.37%)
Jan 25, 2005	28.30	28.41	28.09	28.11	1,277,109	+0.00(+0.00%)
Jan 24, 2005	28.40	28.49	28.08	28.11	1,494,614	-0.20(-0.71%)
Jan 21, 2005	28.42	28.72	28.30	28.31	1,410,858	-0.11(-0.38%)
Jan 20, 2005	28.45	28.72	28.36	28.42	1,196,470	-0.21(-0.73%)
Jan 19, 2005	28.62	28.77	28.42	28.62	1,518,897	+0.14(+0.49%)
Jan 18, 2005	28.08	28.56	28.02	28.49	2,593,565	+0.18(+0.63%)
Jan 14, 2005	28.31	28.49	28.23	28.31	1,477,343	-0.03(-0.11%)
Jan 13, 2005	28.59	28.79	28.29	28.34	1,615,767	-0.35(-1.21%)
Jan 12, 2005	28.21	28.69	28.13	28.69	1,803,795	+0.55(+1.94%)
Jan 11, 2005	28.41	28.47	28.03	28.14	2,047,141	-0.27(-0.95%)
Jan 10, 2005	28.11	28.51	27.95	28.41	2,374,112	+0.37(+1.32%)
Jan 07, 2005	28.21	28.32	28.04	28.04	2,506,952	-0.08(-0.30%)
Jan 06, 2005	28.50	28.57	28.09	28.12	3,793,541	-0.28(-0.98%)
Jan 05, 2005	28.17	28.62	28.09	28.40	4,421,384	+0.23(+0.82%)
Jan 04, 2005	29.30	29.30	28.09	28.17	3,961,182	-1.13(-3.86%)