Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	50.32	51.60	50.27	50.62	0	+0.32(+0.64%)
Jan 29, 2009	49.62	51.25	49.24	50.30	3,799,958	+0.63(+1.27%)
Jan 28, 2009	50.50	51.41	49.33	49.67	4,802,177	-0.11(-0.22%)
Jan 27, 2009	50.63	50.63	49.56	49.78	3,894,995	-0.59(-1.17%)
Jan 26, 2009	50.30	50.86	49.93	50.37	3,375,395	-0.01(-0.02%)
Jan 23, 2009	50.75	51.37	50.02	50.38	3,937,056	-1.16(-2.25%)
Jan 22, 2009	51.28	51.91	50.24	51.54	4,316,634	-0.17(-0.33%)
Jan 21, 2009	52.04	52.04	50.49	51.71	2,870,859	+0.25(+0.49%)
Jan 20, 2009	52.56	53.00	51.32	51.46	2,877,680	-1.21(-2.30%)
Jan 16, 2009	52.30	52.99	51.76	52.67	4,206,374	+0.70(+1.35%)
Jan 15, 2009	50.99	52.25	50.06	51.97	4,225,364	+1.02(+2.00%)
Jan 14, 2009	48.95	52.05	48.34	50.95	6,339,323	+1.66(+3.37%)
Jan 13, 2009	51.34	51.34	48.71	49.29	3,785,581	-1.25(-2.47%)
Jan 12, 2009	50.62	50.80	49.77	50.54	2,829,822	+0.02(+0.04%)
Jan 09, 2009	50.84	51.63	49.86	50.52	3,067,081	+0.35(+0.70%)
Jan 08, 2009	50.80	50.83	49.79	50.17	3,048,514	-0.73(-1.43%)
Jan 07, 2009	51.53	51.53	50.32	50.90	2,517,234	-0.89(-1.72%)
Jan 06, 2009	52.49	52.75	51.52	51.79	2,400,195	-0.70(-1.33%)
Jan 05, 2009	51.89	52.70	51.69	52.49	2,903,496	+0.49(+0.94%)
Jan 02, 2009	51.19	52.21	50.46	52.00	0	+0.96(+1.88%)
Jan 01, 2009	50.66	51.58	50.66	51.04	0	+0.00(+0.00%)
Dec 31, 2008	50.66	51.58	50.66	51.04	1,709,505	+0.37(+0.73%)
Dec 30, 2008	49.34	50.75	49.24	50.67	1,608,762	+1.59(+3.24%)
Dec 29, 2008	49.34	49.95	49.01	49.08	1,703,371	-0.23(-0.47%)
Dec 26, 2008	49.38	49.53	49.08	49.31	635,814	+0.23(+0.47%)
Dec 24, 2008	49.10	49.35	48.68	49.08	480,036	+0.13(+0.27%)
Dec 23, 2008	49.31	49.69	48.81	48.95	2,227,958	-0.05(-0.10%)
Dec 22, 2008	49.59	49.59	48.16	49.00	3,139,471	-0.63(-1.27%)
Dec 19, 2008	50.24	51.21	49.51	49.63	4,536,689	-0.57(-1.14%)
Dec 18, 2008	50.57	52.04	49.91	50.20	3,443,865	-0.29(-0.57%)
Dec 17, 2008	50.44	51.25	50.07	50.49	2,882,580	-0.18(-0.36%)
Dec 16, 2008	50.19	50.80	49.05	50.67	3,964,867	+0.73(+1.46%)
Dec 15, 2008	51.26	51.41	49.41	49.94	2,940,097	-0.86(-1.69%)
Dec 12, 2008	49.39	51.13	49.37	50.80	2,609,368	+0.57(+1.13%)
Dec 11, 2008	51.37	52.14	49.84	50.23	3,204,454	-1.51(-2.92%)
Dec 10, 2008	51.64	52.44	51.28	51.74	3,718,312	+0.43(+0.84%)
Dec 09, 2008	50.59	52.33	50.27	51.31	3,641,625	+0.38(+0.75%)
Dec 08, 2008	50.48	51.87	50.13	50.93	3,598,876	+1.38(+2.79%)
Dec 05, 2008	48.41	49.71	46.77	49.55	3,735,571	+1.27(+2.63%)
Dec 04, 2008	49.88	50.42	47.43	48.28	3,917,993	-2.34(-4.62%)
Dec 03, 2008	49.15	50.68	47.18	50.62	4,595,741	+1.72(+3.52%)
Dec 02, 2008	46.70	48.90	46.15	48.90	4,013,972	+2.74(+5.94%)
Dec 01, 2008	47.73	48.16	46.00	46.16	3,241,586	-2.64(-5.41%)
Nov 28, 2008	46.83	48.80	46.39	48.80	1,423,559	+1.66(+3.52%)
Nov 26, 2008	45.55	47.23	45.00	47.14	2,814,002	+1.37(+2.99%)
Nov 25, 2008	47.10	48.28	45.17	45.77	5,008,434	-0.66(-1.42%)
Nov 24, 2008	48.62	48.99	45.73	46.43	5,893,778	-1.51(-3.15%)
Nov 21, 2008	45.68	48.03	44.11	47.94	5,921,553	+2.43(+5.34%)
Nov 20, 2008	45.27	47.52	45.04	45.51	6,301,235	-0.34(-0.74%)
Nov 19, 2008	47.26	48.23	45.80	45.85	3,660,834	-1.46(-3.09%)
Nov 18, 2008	46.79	47.50	46.00	47.31	4,868,003	+0.39(+0.83%)
Nov 17, 2008	47.26	48.26	46.90	46.92	3,829,638	-0.99(-2.07%)
Nov 14, 2008	48.43	50.35	47.68	47.91	3,983,994	-1.50(-3.04%)
Nov 13, 2008	48.42	49.51	46.80	49.41	6,283,383	+1.34(+2.79%)
Nov 12, 2008	48.77	49.66	47.99	48.07	4,794,976	-1.47(-2.97%)
Nov 11, 2008	50.10	50.70	49.25	49.54	4,644,203	-0.41(-0.82%)
Nov 10, 2008	49.75	50.29	49.41	49.95	3,572,548	+0.95(+1.94%)
Nov 07, 2008	48.77	49.75	48.16	49.00	3,215,250	+0.46(+0.95%)
Nov 06, 2008	50.44	50.56	48.00	48.54	4,188,343	-1.15(-2.31%)
Nov 05, 2008	49.98	51.18	49.24	49.69	3,184,776	-1.04(-2.05%)
Nov 04, 2008	50.58	51.51	49.76	50.73	4,056,370	+1.05(+2.11%)
Nov 03, 2008	50.86	51.02	49.19	49.68	3,411,529	-1.43(-2.80%)
Oct 31, 2008	49.00	51.91	48.59	51.11	3,729,373	+1.81(+3.67%)
Oct 30, 2008	48.88	50.36	47.59	49.30	4,854,230	+1.72(+3.61%)
Oct 29, 2008	48.13	50.14	47.49	47.58	4,420,847	-1.17(-2.40%)
Oct 28, 2008	44.25	48.97	43.95	48.75	5,579,273	+5.29(+12.17%)
Oct 27, 2008	42.11	45.45	41.82	43.46	4,887,161	+0.06(+0.14%)
Oct 24, 2008	43.01	45.75	42.67	43.40	4,329,446	-3.44(-7.34%)
Oct 23, 2008	45.34	47.49	43.55	46.84	6,588,942	+2.69(+6.09%)
Oct 22, 2008	44.22	44.65	43.08	44.15	4,709,290	-0.57(-1.27%)
Oct 21, 2008	47.15	47.15	44.62	44.72	3,017,038	-2.97(-6.23%)
Oct 20, 2008	45.09	48.00	44.54	47.69	3,002,017	+2.87(+6.40%)
Oct 17, 2008	44.87	47.12	44.48	44.82	6,345,488	-0.91(-1.99%)
Oct 16, 2008	45.00	46.73	43.37	45.73	5,297,083	+0.66(+1.46%)
Oct 15, 2008	48.36	48.61	44.77	45.07	3,364,205	-4.20(-8.52%)
Oct 14, 2008	49.64	51.64	48.00	49.27	4,186,976	+1.08(+2.24%)
Oct 13, 2008	46.77	48.30	44.81	48.19	4,351,528	+2.54(+5.56%)
Oct 10, 2008	43.89	46.64	41.81	45.65	9,470,742	+0.06(+0.13%)
Oct 09, 2008	49.26	49.60	45.40	45.59	5,315,556	-4.17(-8.38%)
Oct 08, 2008	50.33	51.32	47.00	49.76	4,609,905	-1.49(-2.91%)
Oct 07, 2008	51.00	52.80	49.64	51.25	5,772,835	-0.13(-0.25%)
Oct 06, 2008	52.20	52.76	50.23	51.38	5,101,561	-1.79(-3.37%)
Oct 03, 2008	53.11	54.52	52.80	53.17	0	+0.47(+0.89%)
Oct 02, 2008	53.53	53.88	52.37	52.70	3,073,305	-1.30(-2.41%)
Oct 01, 2008	53.50	54.13	52.60	54.00	3,082,425	+0.49(+0.92%)
Sep 30, 2008	54.20	54.40	52.67	53.51	3,166,726	-0.19(-0.35%)
Sep 29, 2008	55.24	56.20	52.74	53.70	5,166,991	-2.36(-4.21%)
Sep 26, 2008	55.38	56.48	55.07	56.06	0	-0.10(-0.18%)
Sep 25, 2008	56.13	56.88	55.60	56.16	1,999,745	+0.34(+0.61%)
Sep 24, 2008	56.68	56.68	55.49	55.82	2,249,545	-0.58(-1.03%)
Sep 23, 2008	57.76	58.06	56.34	56.40	2,702,813	-1.34(-2.32%)
Sep 22, 2008	58.00	58.70	56.93	57.74	2,557,869	-0.78(-1.33%)
Sep 19, 2008	60.08	64.00	57.32	58.52	0	-0.79(-1.33%)
Sep 18, 2008	55.99	59.95	55.75	59.31	5,032,742	+3.69(+6.63%)
Sep 17, 2008	57.91	58.07	55.50	55.62	3,660,280	-3.14(-5.34%)
Sep 16, 2008	58.31	59.44	57.55	58.76	3,306,984	-0.41(-0.69%)
Sep 15, 2008	59.54	60.63	58.69	59.17	2,598,227	-1.63(-2.68%)
Sep 12, 2008	59.87	60.93	59.75	60.80	2,167,248	+0.59(+0.98%)
Sep 11, 2008	58.14	60.26	58.06	60.21	3,011,587	+1.65(+2.82%)
Sep 10, 2008	60.72	61.38	58.35	58.56	4,131,737	-1.94(-3.21%)
Sep 09, 2008	60.76	61.80	60.50	60.50	2,982,872	-0.41(-0.67%)
Sep 08, 2008	60.79	61.44	60.25	60.91	3,715,567	+1.20(+2.01%)
Sep 05, 2008	58.34	60.56	58.00	59.71	0	+1.21(+2.07%)
Sep 04, 2008	59.76	59.76	58.23	58.50	2,368,932	-1.53(-2.55%)
Sep 03, 2008	60.04	60.54	59.24	60.03	2,457,618	-0.19(-0.32%)
Sep 02, 2008	60.53	61.21	60.07	60.22	2,630,103	+0.23(+0.38%)
Aug 29, 2008	60.43	60.99	59.91	59.99	0	-0.83(-1.36%)
Aug 28, 2008	60.59	61.28	59.88	60.82	2,226,660	+0.47(+0.78%)
Aug 27, 2008	59.65	60.61	59.39	60.35	1,639,093	+0.65(+1.09%)
Aug 26, 2008	59.79	60.10	59.36	59.70	1,242,565	-0.13(-0.22%)
Aug 25, 2008	60.03	60.50	59.42	59.83	1,677,763	-0.43(-0.71%)
Aug 22, 2008	60.99	60.99	59.90	60.26	2,271,488	-0.37(-0.61%)
Aug 21, 2008	59.84	60.75	59.71	60.63	1,839,663	+0.04(+0.07%)
Aug 20, 2008	61.00	61.00	59.68	60.59	2,091,702	+0.25(+0.41%)
Aug 19, 2008	61.01	61.33	60.21	60.34	2,370,841	-1.07(-1.74%)
Aug 18, 2008	61.95	62.09	61.17	61.41	2,488,224	-0.30(-0.49%)
Aug 15, 2008	60.31	61.92	60.29	61.71	0	+1.40(+2.32%)
Aug 14, 2008	60.20	60.83	59.15	60.31	2,252,216	-0.11(-0.18%)
Aug 13, 2008	61.04	61.25	59.70	60.42	1,973,973	-0.65(-1.06%)
Aug 12, 2008	60.11	61.34	60.09	61.07	2,354,486	+0.66(+1.09%)
Aug 11, 2008	60.10	60.54	59.85	60.41	1,679,435	+0.10(+0.17%)
Aug 08, 2008	58.69	60.35	58.39	60.31	2,084,627	+1.78(+3.04%)
Aug 07, 2008	58.15	59.26	57.88	58.53	2,853,419	-0.11(-0.19%)
Aug 06, 2008	58.58	59.23	58.54	58.64	2,152,017	-0.24(-0.41%)
Aug 05, 2008	57.94	59.00	57.86	58.88	2,425,704	+1.20(+2.08%)
Aug 04, 2008	56.13	57.98	55.51	57.68	2,862,319	+1.32(+2.34%)
Aug 01, 2008	56.76	57.28	56.11	56.36	2,361,644	-0.57(-1.00%)
Jul 31, 2008	57.46	58.50	56.91	56.93	2,256,732	-1.01(-1.74%)
Jul 30, 2008	57.89	58.39	57.43	57.94	2,713,378	+0.11(+0.19%)
Jul 29, 2008	56.22	58.10	56.22	57.83	2,936,339	+1.05(+1.85%)
Jul 28, 2008	56.89	57.74	56.53	56.78	2,457,013	-0.44(-0.77%)
Jul 25, 2008	56.75	57.69	56.66	57.22	2,035,367	+0.26(+0.46%)
Jul 24, 2008	57.98	58.92	56.52	56.96	5,524,493	-0.50(-0.87%)
Jul 23, 2008	56.54	57.50	55.79	57.46	4,067,560	+0.69(+1.22%)
Jul 22, 2008	57.00	57.88	56.42	56.77	4,150,640	-0.32(-0.56%)
Jul 21, 2008	56.28	57.21	56.13	57.09	3,050,609	+0.92(+1.64%)
Jul 18, 2008	55.41	56.50	55.00	56.17	5,019,093	+0.71(+1.28%)
Jul 17, 2008	56.27	56.50	54.50	55.46	4,706,593	-0.42(-0.75%)
Jul 16, 2008	56.60	56.60	55.27	55.88	4,312,999	-0.77(-1.36%)
Jul 15, 2008	56.73	57.55	56.51	56.65	3,148,272	-0.02(-0.04%)
Jul 14, 2008	57.61	57.61	56.27	56.67	1,903,667	-0.37(-0.65%)
Jul 11, 2008	57.59	57.59	56.51	57.04	3,776,277	-1.10(-1.89%)
Jul 10, 2008	56.58	58.26	56.58	58.14	3,581,560	+1.46(+2.58%)
Jul 09, 2008	57.75	57.75	56.68	56.68	1,963,841	-0.76(-1.32%)
Jul 08, 2008	56.77	57.78	56.77	57.44	3,116,530	+0.30(+0.53%)
Jul 07, 2008	57.63	58.17	56.79	57.14	2,067,288	-0.51(-0.88%)
Jul 04, 2008	56.70	58.15	56.39	57.65	2,453,111	+0.00(+0.00%)
Jul 03, 2008	56.70	58.15	56.39	57.65	2,453,111	+1.31(+2.33%)
Jul 02, 2008	57.87	57.87	56.17	56.34	4,118,292	-1.23(-2.14%)
Jul 01, 2008	55.60	58.22	55.40	57.57	6,449,001	+1.29(+2.29%)
Jun 30, 2008	56.00	56.76	55.30	56.28	6,475,083	+0.28(+0.50%)
Jun 27, 2008	56.07	57.16	55.81	56.00	4,885,278	-0.06(-0.11%)
Jun 26, 2008	57.75	57.76	56.04	56.06	3,698,956	-1.99(-3.43%)
Jun 25, 2008	59.35	59.42	57.82	58.05	3,104,341	-1.20(-2.03%)
Jun 24, 2008	58.00	59.70	58.00	59.25	4,025,487	+1.88(+3.28%)
Jun 23, 2008	58.02	58.02	57.02	57.37	2,226,477	-0.52(-0.90%)
Jun 20, 2008	58.05	58.20	57.60	57.89	4,038,395	-0.49(-0.84%)
Jun 19, 2008	57.57	58.57	56.87	58.38	3,521,292	+0.89(+1.55%)
Jun 18, 2008	58.25	58.73	57.49	57.49	3,132,491	-1.02(-1.74%)
Jun 17, 2008	58.00	58.84	57.85	58.51	4,312,929	+0.72(+1.25%)
Jun 16, 2008	57.77	57.99	57.13	57.79	2,565,061	-0.25(-0.43%)
Jun 13, 2008	57.63	58.39	57.48	58.04	1,745,312	+0.68(+1.19%)
Jun 12, 2008	57.75	58.48	57.28	57.36	2,489,924	-0.20(-0.35%)
Jun 11, 2008	58.93	59.19	57.49	57.56	3,458,266	-1.55(-2.62%)
Jun 10, 2008	58.85	59.54	57.78	59.11	4,215,719	+1.10(+1.90%)
Jun 09, 2008	60.32	60.52	57.38	58.01	5,629,662	-1.98(-3.30%)
Jun 06, 2008	61.76	61.76	59.94	59.99	4,207,766	-1.88(-3.04%)
Jun 05, 2008	61.99	62.03	61.13	61.87	2,837,769	-0.02(-0.03%)
Jun 04, 2008	62.17	62.24	61.55	61.89	2,380,592	-0.33(-0.53%)
Jun 03, 2008	63.25	63.25	61.72	62.22	3,699,947	-0.83(-1.32%)
Jun 02, 2008	63.74	63.76	62.77	63.05	2,307,770	-0.81(-1.27%)
May 30, 2008	63.23	64.23	63.23	63.86	1,880,138	+0.40(+0.63%)
May 29, 2008	62.66	63.80	62.30	63.46	2,606,313	+0.57(+0.91%)
May 28, 2008	62.81	62.90	61.92	62.89	3,135,308	+0.12(+0.19%)
May 27, 2008	62.78	62.99	62.33	62.77	2,305,603	+0.28(+0.45%)
May 26, 2008	62.60	62.98	62.26	62.49	0	+0.00(+0.00%)
May 23, 2008	62.60	62.98	62.26	62.49	2,470,253	-0.15(-0.24%)
May 22, 2008	62.29	62.83	62.18	62.64	2,519,600	+0.31(+0.50%)
May 21, 2008	64.50	64.50	62.14	62.33	3,055,196	-1.93(-3.00%)
May 20, 2008	64.73	65.00	64.11	64.26	3,225,959	-0.85(-1.31%)
May 19, 2008	65.27	65.67	64.71	65.11	2,755,598	-0.01(-0.02%)
May 16, 2008	66.07	66.25	64.94	65.12	2,986,869	-0.71(-1.08%)
May 15, 2008	65.26	65.88	65.07	65.83	2,187,636	+0.80(+1.23%)
May 14, 2008	64.66	65.59	64.50	65.03	1,744,134	+0.53(+0.82%)
May 13, 2008	64.12	64.94	64.12	64.50	2,885,317	+0.42(+0.66%)
May 12, 2008	64.09	64.15	63.82	64.08	2,232,721	+0.03(+0.05%)
May 09, 2008	63.55	64.25	63.16	64.05	1,645,648	+0.14(+0.22%)
May 08, 2008	63.78	64.08	63.25	63.91	1,615,075	+0.49(+0.77%)
May 07, 2008	64.55	64.55	63.40	63.42	2,964,924	-0.97(-1.51%)
May 06, 2008	64.00	64.54	63.75	64.39	1,518,606	+0.24(+0.37%)
May 05, 2008	64.84	64.84	63.91	64.15	1,797,168	-0.56(-0.87%)
May 02, 2008	65.00	65.20	64.23	64.71	1,784,604	+0.13(+0.20%)
May 01, 2008	64.17	64.58	64.01	64.58	2,410,413	+0.61(+0.95%)
Apr 30, 2008	63.91	64.97	63.91	63.97	2,544,995	-0.45(-0.70%)
Apr 29, 2008	65.25	65.57	63.99	64.42	2,748,969	-0.87(-1.33%)
Apr 28, 2008	64.70	65.64	64.70	65.29	2,143,083	+0.62(+0.96%)
Apr 25, 2008	65.25	65.28	63.60	64.67	4,038,602	-1.42(-2.15%)
Apr 24, 2008	65.56	66.50	65.56	66.09	2,423,917	-0.08(-0.12%)
Apr 23, 2008	65.74	66.49	65.23	66.17	1,911,721	+0.87(+1.33%)
Apr 22, 2008	66.06	66.06	64.80	65.30	2,376,917	-0.76(-1.15%)
Apr 21, 2008	66.17	66.50	65.68	66.06	1,632,965	-0.08(-0.12%)
Apr 18, 2008	66.05	66.34	65.30	66.14	2,051,276	+0.87(+1.33%)
Apr 17, 2008	65.86	65.87	65.09	65.27	1,779,722	-0.38(-0.58%)
Apr 16, 2008	64.65	65.69	64.50	65.65	2,630,082	+1.42(+2.21%)
Apr 15, 2008	65.37	65.37	63.80	64.23	1,724,604	-0.85(-1.31%)
Apr 14, 2008	65.26	65.69	64.73	65.08	1,428,229	-0.33(-0.50%)
Apr 11, 2008	65.59	66.18	65.25	65.41	2,932,078	-1.03(-1.55%)
Apr 10, 2008	66.77	66.85	66.20	66.44	2,265,133	-0.19(-0.29%)
Apr 09, 2008	66.50	67.37	66.35	66.63	2,911,516	+0.12(+0.18%)
Apr 08, 2008	65.43	66.75	65.18	66.51	2,259,256	+0.75(+1.14%)
Apr 07, 2008	66.12	66.30	65.49	65.76	1,824,943	+0.22(+0.34%)
Apr 04, 2008	65.29	66.04	64.73	65.54	1,833,014	+0.48(+0.74%)
Apr 03, 2008	65.59	65.96	64.56	65.06	2,229,269	-0.79(-1.20%)
Apr 02, 2008	65.60	66.46	65.60	65.85	2,628,035	+0.19(+0.29%)
Apr 01, 2008	64.97	65.92	64.69	65.66	2,747,451	+1.05(+1.63%)
Mar 31, 2008	64.98	64.98	64.31	64.61	2,395,696	+0.11(+0.17%)
Mar 28, 2008	64.33	65.33	64.24	64.50	1,871,841	+0.35(+0.55%)
Mar 27, 2008	65.12	65.31	64.12	64.15	1,717,814	-0.70(-1.08%)
Mar 26, 2008	64.78	64.90	64.21	64.85	3,286,348	-0.14(-0.22%)
Mar 25, 2008	63.60	65.19	63.59	64.99	2,964,606	+1.29(+2.03%)
Mar 24, 2008	63.91	64.41	63.08	63.70	2,359,096	-0.02(-0.03%)
Mar 21, 2008	63.28	63.78	62.50	63.72	3,102,984	+0.00(+0.00%)
Mar 20, 2008	63.28	63.78	62.50	63.72	3,102,984	+0.52(+0.82%)
Mar 19, 2008	64.73	65.33	63.20	63.20	2,016,782	-1.34(-2.08%)
Mar 18, 2008	64.44	64.80	63.50	64.54	2,237,986	+0.89(+1.40%)
Mar 17, 2008	62.13	64.12	62.13	63.65	3,250,250	+0.14(+0.22%)
Mar 14, 2008	64.73	64.95	62.76	63.51	2,774,567	-0.88(-1.37%)
Mar 13, 2008	62.45	64.55	62.29	64.39	2,882,879	+0.99(+1.56%)
Mar 12, 2008	63.25	63.63	62.65	63.40	3,865,456	+0.41(+0.65%)
Mar 11, 2008	62.61	63.14	61.83	62.99	2,578,970	+0.33(+0.53%)
Mar 10, 2008	63.49	63.50	62.45	62.66	2,396,276	-0.90(-1.42%)
Mar 07, 2008	64.16	64.80	63.38	63.56	2,430,447	-0.98(-1.52%)
Mar 06, 2008	65.19	65.30	64.53	64.54	1,975,008	-0.84(-1.28%)
Mar 05, 2008	65.10	65.75	64.72	65.38	2,532,616	+0.71(+1.10%)
Mar 04, 2008	65.02	65.24	64.10	64.67	2,415,660	-0.83(-1.27%)
Mar 03, 2008	64.90	65.61	64.55	65.50	1,449,503	+0.66(+1.02%)
Feb 29, 2008	65.69	65.78	64.65	64.84	2,787,064	-1.45(-2.19%)
Feb 28, 2008	66.43	66.70	65.42	66.29	1,755,042	-0.13(-0.20%)
Feb 27, 2008	66.25	67.49	66.00	66.42	2,607,104	-0.10(-0.15%)
Feb 26, 2008	65.78	66.57	65.37	66.52	2,214,610	+0.30(+0.45%)
Feb 25, 2008	66.20	66.38	65.27	66.22	2,044,935	+0.18(+0.27%)
Feb 22, 2008	65.25	66.04	64.89	66.04	2,271,076	+0.93(+1.43%)
Feb 21, 2008	66.11	66.49	64.88	65.11	1,839,221	-0.64(-0.97%)
Feb 20, 2008	65.43	65.89	65.01	65.75	2,193,294	-0.12(-0.18%)
Feb 19, 2008	66.54	66.74	65.70	65.87	1,818,075	+0.22(+0.34%)
Feb 18, 2008	66.02	66.23	65.21	65.65	0	+0.00(+0.00%)
Feb 15, 2008	66.02	66.23	65.21	65.65	2,293,696	-0.65(-0.98%)
Feb 14, 2008	67.26	67.49	66.15	66.30	1,787,920	-0.81(-1.21%)
Feb 13, 2008	66.87	67.14	65.86	67.11	2,587,676	+0.83(+1.25%)
Feb 12, 2008	67.25	67.30	65.85	66.28	2,708,106	-0.77(-1.15%)
Feb 11, 2008	66.25	67.49	65.86	67.05	3,564,216	+1.50(+2.29%)
Feb 08, 2008	65.77	65.77	64.92	65.55	2,852,994	-0.45(-0.68%)
Feb 07, 2008	64.12	66.14	64.08	66.00	4,242,855	+1.65(+2.56%)
Feb 06, 2008	65.04	65.22	64.26	64.35	3,172,087	-0.64(-0.98%)
Feb 05, 2008	65.37	65.98	64.76	64.99	3,178,096	-1.42(-2.14%)
Feb 04, 2008	66.11	66.65	65.66	66.41	3,558,048	+0.32(+0.48%)