Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.26	43.32	42.59	42.63	6,159,018	-0.59(-1.37%)
Jul 30, 2007	42.48	43.32	42.36	43.23	5,112,204	+0.92(+2.18%)
Jul 27, 2007	42.71	42.88	42.12	42.30	5,516,213	+0.02(+0.05%)
Jul 26, 2007	43.04	43.25	41.95	42.28	6,985,346	-0.19(-0.45%)
Jul 25, 2007	42.36	42.62	42.08	42.47	3,988,654	+0.42(+1.01%)
Jul 24, 2007	42.13	42.73	42.02	42.05	2,987,749	-0.29(-0.69%)
Jul 23, 2007	42.02	42.59	41.89	42.34	2,090,902	+0.52(+1.25%)
Jul 20, 2007	42.29	42.32	41.77	41.82	3,026,074	-0.53(-1.25%)
Jul 19, 2007	42.05	42.63	41.98	42.35	3,616,898	+0.55(+1.31%)
Jul 18, 2007	41.82	42.12	41.52	41.80	3,178,815	-0.05(-0.13%)
Jul 17, 2007	41.39	42.07	41.35	41.85	3,189,593	+0.33(+0.80%)
Jul 16, 2007	41.55	41.74	41.35	41.52	2,473,119	+0.09(+0.22%)
Jul 13, 2007	41.19	41.65	41.19	41.43	3,939,237	+0.11(+0.26%)
Jul 12, 2007	41.16	41.36	40.63	41.32	5,321,788	+0.69(+1.71%)
Jul 11, 2007	40.68	40.85	40.26	40.63	3,772,505	-0.17(-0.42%)
Jul 10, 2007	41.56	41.69	40.77	40.80	3,477,088	-1.12(-2.68%)
Jul 09, 2007	41.86	42.16	41.79	41.92	2,693,162	+0.00(+0.00%)
Jul 06, 2007	42.18	42.19	41.82	41.92	2,620,964	-0.22(-0.51%)
Jul 05, 2007	41.87	42.19	41.75	42.14	1,935,077	+0.40(+0.96%)
Jul 03, 2007	41.93	42.00	41.64	41.74	1,464,228	-0.02(-0.06%)
Jul 02, 2007	41.50	41.99	41.63	41.76	2,347,752	+0.26(+0.63%)
Jun 29, 2007	41.20	41.81	41.24	41.50	3,425,014	+0.11(+0.26%)
Jun 28, 2007	41.65	41.52	41.17	41.39	3,068,202	-0.25(-0.61%)
Jun 27, 2007	41.28	41.68	41.22	41.65	2,701,898	+0.04(+0.09%)
Jun 26, 2007	41.83	42.12	41.57	41.61	5,073,747	-0.12(-0.28%)
Jun 25, 2007	41.97	42.22	41.45	41.72	3,047,661	-0.25(-0.59%)
Jun 22, 2007	42.85	42.85	41.88	41.97	3,309,737	-0.95(-2.22%)
Jun 21, 2007	42.83	43.13	42.42	42.93	2,605,252	+0.09(+0.22%)
Jun 20, 2007	43.38	43.61	42.83	42.83	1,796,264	-0.37(-0.86%)
Jun 19, 2007	42.76	43.49	42.76	43.20	1,995,070	+0.28(+0.65%)
Jun 18, 2007	43.53	43.57	42.89	42.93	2,690,955	-0.62(-1.41%)
Jun 15, 2007	43.62	43.79	43.32	43.54	3,096,228	+0.10(+0.23%)
Jun 14, 2007	43.07	43.47	42.93	43.44	2,729,262	+0.18(+0.41%)
Jun 13, 2007	42.99	43.26	42.57	43.26	2,872,101	+0.28(+0.64%)
Jun 12, 2007	42.78	43.36	42.76	42.99	2,642,909	-0.04(-0.09%)
Jun 11, 2007	43.62	43.62	42.99	43.03	3,784,322	-0.59(-1.36%)
Jun 08, 2007	43.13	43.69	42.56	43.62	3,678,260	+0.45(+1.05%)
Jun 07, 2007	43.83	43.85	43.13	43.16	3,453,455	-0.66(-1.51%)
Jun 06, 2007	43.41	43.93	43.32	43.83	5,085,674	+0.70(+1.63%)
Jun 05, 2007	43.43	43.47	43.08	43.13	3,872,134	-0.46(-1.06%)
Jun 04, 2007	43.09	43.70	43.04	43.59	3,408,915	+0.33(+0.77%)
Jun 01, 2007	42.90	43.32	42.86	43.26	4,162,845	+0.44(+1.03%)
May 31, 2007	42.27	42.86	42.20	42.82	3,025,977	+0.49(+1.16%)
May 30, 2007	42.01	42.32	41.91	42.32	3,690,291	+0.28(+0.68%)
May 29, 2007	41.72	42.11	41.66	42.04	2,577,593	+0.28(+0.66%)
May 25, 2007	41.80	42.05	41.62	41.76	2,736,339	-0.15(-0.37%)
May 24, 2007	41.78	42.42	41.60	41.92	4,475,532	+0.04(+0.09%)
May 23, 2007	41.93	42.06	41.72	41.88	3,547,209	+0.05(+0.11%)
May 22, 2007	42.36	42.36	41.82	41.83	3,580,792	+0.02(+0.04%)
May 21, 2007	41.80	42.02	41.73	41.82	2,744,844	-0.19(-0.46%)
May 18, 2007	42.04	42.25	41.81	42.01	2,822,869	+0.03(+0.07%)
May 17, 2007	41.87	42.16	41.78	41.98	2,910,515	+0.15(+0.35%)
May 16, 2007	41.82	41.85	41.66	41.83	3,422,680	+0.24(+0.57%)
May 15, 2007	41.59	41.93	41.45	41.59	3,999,359	+0.14(+0.33%)
May 14, 2007	41.75	41.83	41.38	41.45	2,673,944	-0.30(-0.72%)
May 11, 2007	41.59	41.84	41.43	41.75	3,323,342	+0.13(+0.31%)
May 10, 2007	42.20	42.21	41.59	41.62	4,421,176	-0.66(-1.57%)
May 09, 2007	41.97	42.34	41.80	42.29	2,554,479	+0.38(+0.90%)
May 08, 2007	41.79	42.09	41.69	41.91	3,209,038	-0.27(-0.64%)
May 07, 2007	41.82	42.21	41.77	42.18	2,659,520	+0.59(+1.43%)
May 04, 2007	41.67	42.14	41.51	41.59	2,443,454	-0.02(-0.04%)
May 03, 2007	41.75	42.16	41.12	41.60	3,634,344	+0.61(+1.48%)
May 02, 2007	41.03	41.33	40.92	40.99	3,068,829	-0.04(-0.09%)
May 01, 2007	41.89	41.89	40.83	41.03	3,757,312	-0.20(-0.49%)
Apr 30, 2007	41.62	41.62	41.15	41.23	3,539,808	-0.42(-1.00%)
Apr 27, 2007	40.99	41.71	40.99	41.65	4,757,765	+0.51(+1.24%)
Apr 26, 2007	43.02	43.03	40.85	41.14	5,996,858	-1.22(-2.87%)
Apr 25, 2007	42.71	42.89	42.04	42.36	5,062,004	+0.27(+0.64%)
Apr 24, 2007	42.11	42.73	41.74	42.09	4,236,277	-0.65(-1.53%)
Apr 23, 2007	42.51	42.93	42.43	42.74	1,563,956	+0.05(+0.13%)
Apr 20, 2007	42.97	42.97	42.49	42.69	3,040,974	+0.27(+0.64%)
Apr 19, 2007	42.22	42.52	42.16	42.42	2,010,546	+0.00(+0.00%)
Apr 18, 2007	42.22	42.59	41.96	42.42	3,011,780	+0.08(+0.18%)
Apr 17, 2007	42.28	42.49	41.99	42.34	2,236,208	+0.06(+0.15%)
Apr 16, 2007	41.95	42.48	41.82	42.28	3,432,551	+0.41(+0.97%)
Apr 13, 2007	42.43	42.43	41.43	41.87	2,061,101	+0.08(+0.20%)
Apr 12, 2007	41.47	41.84	41.29	41.79	3,097,950	+0.15(+0.35%)
Apr 11, 2007	41.86	41.89	41.45	41.64	3,022,471	-0.18(-0.42%)
Apr 10, 2007	42.01	42.06	41.76	41.82	1,924,689	-0.09(-0.22%)
Apr 09, 2007	41.66	42.07	41.58	41.91	2,302,442	+0.29(+0.70%)
Apr 05, 2007	41.39	41.65	41.35	41.62	2,330,092	+0.22(+0.54%)
Apr 04, 2007	41.06	41.48	41.04	41.39	2,811,589	+0.35(+0.86%)
Apr 03, 2007	40.75	41.11	40.60	41.04	2,600,447	+0.45(+1.10%)
Apr 02, 2007	40.37	40.62	40.24	40.59	1,767,047	+0.19(+0.48%)
Mar 30, 2007	40.30	40.72	40.08	40.40	2,452,933	-0.13(-0.32%)
Mar 29, 2007	40.58	40.71	40.35	40.53	2,649,661	+0.22(+0.54%)
Mar 28, 2007	40.42	40.55	40.04	40.31	2,128,689	-0.33(-0.81%)
Mar 27, 2007	40.42	40.72	40.26	40.65	2,386,838	+0.00(+0.00%)
Mar 26, 2007	40.45	40.73	40.08	40.65	2,901,994	+0.15(+0.36%)
Mar 23, 2007	40.78	40.91	40.41	40.50	2,504,745	-0.04(-0.09%)
Mar 22, 2007	41.15	41.19	40.37	40.54	3,481,114	-1.09(-2.61%)
Mar 21, 2007	40.95	41.62	40.87	41.62	2,586,229	+0.64(+1.56%)
Mar 20, 2007	40.95	41.02	40.74	40.98	1,516,559	-0.06(-0.15%)
Mar 19, 2007	40.93	41.25	40.74	41.05	2,371,775	+0.20(+0.49%)
Mar 16, 2007	40.85	41.01	40.56	40.85	4,051,041	+0.31(+0.76%)
Mar 15, 2007	40.11	40.55	40.02	40.54	2,546,168	+0.28(+0.69%)
Mar 14, 2007	39.99	40.43	39.53	40.26	2,616,289	+0.42(+1.04%)
Mar 13, 2007	40.86	40.75	39.81	39.84	4,090,387	-1.02(-2.49%)
Mar 12, 2007	40.65	40.99	40.42	40.86	2,196,862	+0.08(+0.21%)
Mar 09, 2007	40.80	40.85	40.61	40.78	1,904,562	+0.30(+0.74%)
Mar 08, 2007	40.51	40.80	40.28	40.48	2,444,623	+0.16(+0.40%)
Mar 07, 2007	41.02	41.02	40.25	40.31	3,462,025	-0.76(-1.86%)
Mar 06, 2007	41.00	41.13	40.62	41.08	1,958,061	+0.50(+1.23%)
Mar 05, 2007	40.12	41.00	39.85	40.58	3,026,626	+0.06(+0.15%)
Mar 02, 2007	41.01	41.24	40.50	40.51	2,318,924	-0.57(-1.39%)
Mar 01, 2007	40.70	41.52	40.32	41.08	3,151,870	-0.15(-0.37%)
Feb 28, 2007	40.83	41.60	40.54	41.24	3,440,340	+0.41(+1.00%)
Feb 27, 2007	41.62	41.78	40.54	40.83	3,360,480	-1.08(-2.57%)
Feb 26, 2007	42.22	42.26	41.63	41.91	2,257,026	-0.31(-0.73%)
Feb 23, 2007	42.49	42.57	41.94	42.22	1,757,308	-0.24(-0.56%)
Feb 22, 2007	42.25	42.66	42.25	42.46	2,151,154	-0.06(-0.14%)
Feb 21, 2007	42.55	42.73	42.43	42.52	2,195,174	-0.15(-0.36%)
Feb 20, 2007	42.41	42.81	42.32	42.67	2,380,475	+0.28(+0.65%)
Feb 16, 2007	42.39	42.66	42.20	42.39	2,354,245	-0.18(-0.43%)
Feb 15, 2007	42.17	42.69	42.17	42.58	2,841,975	+0.25(+0.60%)
Feb 14, 2007	42.73	42.73	42.32	42.32	2,472,032	-0.23(-0.54%)
Feb 13, 2007	42.00	42.56	41.69	42.56	2,148,710	+0.55(+1.32%)
Feb 12, 2007	42.16	42.42	41.91	42.00	2,101,013	-0.07(-0.16%)
Feb 09, 2007	42.16	42.40	41.97	42.07	3,128,561	-0.03(-0.07%)
Feb 08, 2007	42.39	42.50	41.96	42.10	2,910,537	-0.29(-0.69%)
Feb 07, 2007	42.46	42.84	42.34	42.39	2,401,122	-0.14(-0.33%)
Feb 06, 2007	42.32	42.60	42.17	42.53	2,366,840	+0.20(+0.47%)
Feb 05, 2007	42.08	42.69	41.47	42.33	3,968,194	+0.09(+0.22%)
Feb 02, 2007	41.24	42.36	41.03	42.24	4,668,365	+1.76(+4.36%)
Feb 01, 2007	39.98	40.68	39.97	40.48	3,536,431	+0.51(+1.27%)
Jan 31, 2007	39.67	40.08	39.64	39.97	1,577,980	+0.24(+0.60%)
Jan 30, 2007	39.66	39.88	39.57	39.73	1,798,341	+0.17(+0.43%)
Jan 29, 2007	39.58	39.69	39.37	39.56	1,573,435	-0.06(-0.16%)
Jan 26, 2007	40.06	40.14	39.58	39.62	2,130,247	-0.31(-0.77%)
Jan 25, 2007	40.57	40.74	39.91	39.93	2,019,352	-0.71(-1.74%)
Jan 24, 2007	40.78	40.85	40.36	40.64	1,568,501	-0.32(-0.77%)
Jan 23, 2007	40.01	40.98	39.96	40.95	2,521,496	+0.95(+2.37%)
Jan 22, 2007	40.20	40.27	39.88	40.01	2,297,239	-0.27(-0.67%)
Jan 19, 2007	39.89	40.49	39.81	40.28	3,208,162	+0.57(+1.44%)
Jan 18, 2007	39.89	40.01	39.58	39.71	1,844,310	-0.09(-0.23%)
Jan 17, 2007	39.95	39.98	39.72	39.80	1,458,385	-0.08(-0.19%)
Jan 16, 2007	39.83	40.14	39.76	39.88	1,954,166	+0.00(+0.00%)
Jan 12, 2007	40.12	40.22	39.62	39.88	2,700,694	-0.32(-0.80%)
Jan 11, 2007	40.07	40.31	39.96	40.20	2,456,829	+0.15(+0.37%)
Jan 10, 2007	39.62	40.06	39.37	40.05	2,410,991	+0.32(+0.81%)
Jan 09, 2007	39.35	39.80	39.35	39.73	2,953,259	+0.38(+0.96%)
Jan 08, 2007	39.64	39.64	39.24	39.35	2,747,052	-0.41(-1.03%)
Jan 05, 2007	39.54	39.98	39.51	39.76	2,774,840	+0.23(+0.58%)
Jan 04, 2007	40.08	40.12	39.51	39.53	3,034,288	-0.60(-1.50%)
Jan 03, 2007	40.28	40.79	40.02	40.13	2,695,370	-0.53(-1.31%)
Dec 29, 2006	41.04	41.04	40.63	40.66	1,038,568	-0.50(-1.22%)
Dec 28, 2006	41.22	41.28	40.95	41.16	1,422,286	-0.14(-0.34%)
Dec 27, 2006	41.33	41.41	41.20	41.30	1,419,169	+0.14(+0.34%)
Dec 26, 2006	41.07	41.36	41.05	41.16	1,345,932	+0.02(+0.04%)
Dec 22, 2006	41.36	41.42	41.12	41.15	1,893,005	-0.30(-0.72%)
Dec 21, 2006	41.59	41.72	41.32	41.45	3,198,033	-0.03(-0.07%)
Dec 20, 2006	41.35	41.65	41.24	41.48	1,482,018	+0.24(+0.58%)
Dec 19, 2006	40.81	41.27	40.73	41.24	1,477,214	+0.43(+1.06%)
Dec 18, 2006	40.61	41.04	40.52	40.81	1,942,609	+0.25(+0.63%)
Dec 15, 2006	40.62	40.97	40.50	40.55	2,734,845	+0.20(+0.50%)
Dec 14, 2006	40.31	40.51	40.15	40.35	2,231,793	+0.12(+0.29%)
Dec 13, 2006	40.35	40.53	40.18	40.24	2,058,049	-0.08(-0.21%)
Dec 12, 2006	40.39	40.55	40.22	40.32	2,955,077	-0.02(-0.04%)
Dec 11, 2006	40.18	40.53	40.09	40.34	1,721,468	+0.16(+0.40%)
Dec 08, 2006	40.36	40.49	40.11	40.18	1,516,170	-0.14(-0.34%)
Dec 07, 2006	40.68	40.74	40.31	40.31	1,947,413	-0.36(-0.89%)
Dec 06, 2006	40.06	40.79	40.05	40.68	3,712,902	+0.42(+1.03%)
Dec 05, 2006	40.16	40.51	40.09	40.26	1,391,640	+0.10(+0.25%)
Dec 04, 2006	39.74	40.21	39.64	40.16	2,357,751	+0.65(+1.66%)
Dec 01, 2006	39.31	39.58	39.27	39.51	2,007,276	+0.20(+0.51%)
Nov 30, 2006	39.52	39.74	39.01	39.31	2,736,663	-0.39(-0.99%)
Nov 29, 2006	39.09	39.73	39.09	39.70	2,128,040	+0.58(+1.48%)
Nov 28, 2006	38.74	39.16	38.53	39.12	2,382,163	+0.34(+0.87%)
Nov 27, 2006	39.25	39.25	38.54	38.78	2,184,136	-0.39(-1.00%)
Nov 24, 2006	38.67	39.27	38.67	39.17	802,365	+0.23(+0.59%)
Nov 22, 2006	38.83	39.02	38.72	38.94	1,427,610	+0.12(+0.32%)
Nov 21, 2006	38.44	39.04	38.40	38.82	1,687,706	+0.31(+0.80%)
Nov 20, 2006	38.64	38.79	38.48	38.51	1,088,432	-0.28(-0.71%)
Nov 17, 2006	38.76	39.02	38.64	38.79	1,997,017	-0.05(-0.12%)
Nov 16, 2006	38.83	38.87	38.69	38.84	3,225,432	+0.12(+0.32%)
Nov 15, 2006	38.47	38.75	38.47	38.71	2,870,672	+0.34(+0.88%)
Nov 14, 2006	37.81	38.62	37.81	38.37	2,184,396	+0.45(+1.20%)
Nov 13, 2006	37.66	38.04	37.29	37.92	1,503,444	+0.26(+0.70%)
Nov 10, 2006	37.53	37.77	37.43	37.66	1,509,547	+0.13(+0.35%)
Nov 09, 2006	37.70	37.87	37.32	37.53	2,538,117	-0.18(-0.47%)
Nov 08, 2006	38.10	38.11	37.37	37.70	3,485,399	-0.55(-1.45%)
Nov 07, 2006	38.16	38.50	38.13	38.26	1,646,283	+0.04(+0.10%)
Nov 06, 2006	37.98	38.33	37.94	38.22	2,440,597	+0.50(+1.33%)
Nov 03, 2006	37.91	38.06	37.65	37.72	2,038,311	-0.22(-0.59%)
Nov 02, 2006	38.29	38.33	37.90	37.94	2,569,412	-0.60(-1.56%)
Nov 01, 2006	38.66	38.66	38.33	38.54	2,078,955	+0.08(+0.20%)
Oct 31, 2006	38.36	38.56	38.24	38.47	1,939,752	+0.06(+0.16%)
Oct 30, 2006	38.23	38.55	38.19	38.40	1,684,460	+0.19(+0.50%)
Oct 27, 2006	37.46	38.42	37.27	38.21	3,644,859	+0.32(+0.83%)
Oct 26, 2006	38.58	38.62	37.28	37.90	2,965,985	-0.21(-0.55%)
Oct 25, 2006	38.88	38.89	38.01	38.10	2,505,784	-0.82(-2.10%)
Oct 24, 2006	38.81	38.96	38.71	38.92	2,306,459	+0.12(+0.30%)
Oct 23, 2006	38.58	38.83	38.51	38.81	1,606,937	+0.05(+0.12%)
Oct 20, 2006	39.00	39.00	38.50	38.76	1,523,182	-0.09(-0.24%)
Oct 19, 2006	38.74	38.97	38.58	38.85	1,326,713	-0.04(-0.10%)
Oct 18, 2006	38.93	39.06	38.81	38.89	1,642,907	+0.15(+0.38%)
Oct 17, 2006	38.94	39.24	38.64	38.74	1,289,575	-0.38(-0.96%)
Oct 16, 2006	38.87	39.19	38.79	39.12	1,543,829	+0.12(+0.30%)
Oct 13, 2006	38.43	39.09	38.24	39.01	2,846,779	+0.62(+1.60%)
Oct 12, 2006	38.21	38.47	38.11	38.39	2,169,203	+0.19(+0.50%)
Oct 11, 2006	38.35	38.42	38.06	38.20	2,495,785	-0.18(-0.46%)
Oct 10, 2006	37.77	38.40	37.73	38.37	3,321,264	+0.61(+1.61%)
Oct 09, 2006	37.64	37.99	37.64	37.77	1,156,086	-0.06(-0.16%)
Oct 06, 2006	38.12	38.14	37.62	37.83	1,969,099	-0.37(-0.97%)
Oct 05, 2006	37.80	38.32	37.78	38.20	2,763,803	+0.31(+0.81%)
Oct 04, 2006	37.37	37.93	37.23	37.89	1,980,136	+0.35(+0.92%)
Oct 03, 2006	37.50	37.80	37.38	37.54	1,724,585	+0.05(+0.12%)
Oct 02, 2006	37.08	37.70	36.98	37.50	2,384,371	+0.52(+1.42%)
Sep 29, 2006	36.96	37.06	36.89	36.97	1,442,543	+0.02(+0.06%)
Sep 28, 2006	36.80	37.06	36.70	36.95	1,616,676	+0.15(+0.42%)
Sep 27, 2006	36.73	36.96	36.68	36.80	1,660,177	-0.05(-0.13%)
Sep 26, 2006	36.76	36.96	36.63	36.84	1,645,634	+0.08(+0.23%)
Sep 25, 2006	36.66	36.93	36.46	36.76	2,072,332	+0.39(+1.06%)
Sep 22, 2006	36.23	36.47	35.95	36.37	1,703,678	+0.14(+0.38%)
Sep 21, 2006	36.50	36.63	36.18	36.23	2,460,335	-0.53(-1.45%)
Sep 20, 2006	36.58	36.84	36.46	36.76	1,746,530	+0.32(+0.89%)
Sep 19, 2006	36.73	36.73	36.35	36.44	1,330,479	-0.28(-0.75%)
Sep 18, 2006	36.37	36.85	36.22	36.72	3,346,845	+0.32(+0.89%)
Sep 15, 2006	36.24	36.58	36.24	36.39	3,315,161	+0.16(+0.45%)
Sep 14, 2006	36.31	36.33	36.09	36.23	2,238,415	-0.12(-0.32%)
Sep 13, 2006	36.36	36.39	36.06	36.35	1,880,669	-0.01(-0.02%)
Sep 12, 2006	36.89	36.96	36.13	36.36	3,192,839	-0.53(-1.44%)
Sep 11, 2006	36.67	36.92	36.53	36.89	1,537,466	+0.22(+0.59%)
Sep 08, 2006	36.86	36.86	36.43	36.67	1,649,789	-0.02(-0.06%)
Sep 07, 2006	36.83	36.86	36.61	36.70	1,581,486	-0.08(-0.23%)
Sep 06, 2006	36.82	36.84	36.65	36.78	1,713,417	-0.07(-0.19%)
Sep 05, 2006	36.36	36.96	36.35	36.85	1,590,316	+0.62(+1.70%)
Sep 01, 2006	36.36	36.43	35.93	36.23	2,029,221	-0.12(-0.34%)
Aug 31, 2006	36.54	36.58	36.33	36.36	1,774,838	-0.18(-0.51%)
Aug 30, 2006	36.26	36.66	36.05	36.54	1,392,160	+0.38(+1.04%)
Aug 29, 2006	36.08	36.59	35.90	36.16	2,697,837	+0.05(+0.13%)
Aug 28, 2006	35.76	36.16	35.76	36.12	1,260,488	+0.20(+0.56%)
Aug 25, 2006	35.96	36.02	35.72	35.92	1,104,534	-0.14(-0.38%)
Aug 24, 2006	36.29	36.45	35.83	36.06	1,409,041	-0.08(-0.23%)
Aug 23, 2006	36.56	36.60	35.90	36.14	1,520,974	-0.40(-1.10%)
Aug 22, 2006	36.52	36.72	36.41	36.54	1,239,192	-0.03(-0.08%)
Aug 21, 2006	36.40	36.70	36.31	36.57	2,155,179	-0.09(-0.25%)
Aug 18, 2006	36.66	36.85	36.52	36.66	2,407,614	-0.08(-0.21%)
Aug 17, 2006	36.16	36.77	36.11	36.74	2,657,323	+0.33(+0.91%)
Aug 16, 2006	35.81	36.53	35.81	36.41	3,594,476	+0.63(+1.76%)
Aug 15, 2006	35.19	35.84	35.09	35.78	2,352,167	+0.87(+2.49%)
Aug 14, 2006	34.92	35.02	34.75	34.91	2,123,625	+0.25(+0.71%)
Aug 11, 2006	34.65	34.88	34.55	34.66	1,965,333	-0.07(-0.20%)
Aug 10, 2006	34.39	34.82	34.37	34.73	2,039,739	+0.43(+1.26%)
Aug 09, 2006	34.82	34.92	34.30	34.30	2,809,511	-0.17(-0.49%)
Aug 08, 2006	34.83	34.91	34.35	34.47	2,129,728	-0.22(-0.64%)
Aug 07, 2006	34.59	34.72	34.35	34.69	1,971,306	-0.04(-0.11%)
Aug 04, 2006	34.69	34.82	34.55	34.73	3,258,415	+0.14(+0.40%)
Aug 03, 2006	34.67	34.74	34.46	34.59	1,919,365	-0.08(-0.22%)
Aug 02, 2006	34.60	34.77	34.48	34.67	2,280,748	+0.20(+0.58%)