Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2006	34.70	34.79	34.29	34.47	2,370,736	-0.24(-0.69%)
Jul 31, 2006	34.58	34.79	34.42	34.71	3,587,074	+0.13(+0.38%)
Jul 28, 2006	34.88	35.15	34.49	34.58	2,959,752	-0.19(-0.55%)
Jul 27, 2006	36.12	36.12	34.53	34.77	2,309,056	-0.62(-1.76%)
Jul 26, 2006	35.62	35.81	35.16	35.39	2,651,090	+0.03(+0.09%)
Jul 25, 2006	34.77	35.49	34.55	35.36	1,950,660	+0.69(+2.00%)
Jul 24, 2006	34.62	34.94	34.46	34.67	2,352,297	+0.05(+0.13%)
Jul 21, 2006	34.39	34.90	34.09	34.62	2,559,933	+0.41(+1.19%)
Jul 20, 2006	34.17	34.52	34.15	34.22	1,879,760	-0.02(-0.07%)
Jul 19, 2006	33.81	34.45	33.75	34.24	3,422,030	+0.66(+1.97%)
Jul 18, 2006	33.42	33.86	33.12	33.58	1,508,508	+0.03(+0.09%)
Jul 17, 2006	33.71	34.00	33.38	33.55	1,181,277	-0.29(-0.86%)
Jul 14, 2006	33.93	33.96	33.11	33.84	2,074,670	-0.09(-0.27%)
Jul 13, 2006	34.02	34.35	33.79	33.93	2,268,671	-0.24(-0.70%)
Jul 12, 2006	34.63	34.65	33.90	34.17	2,359,698	-0.45(-1.29%)
Jul 11, 2006	34.08	34.65	34.04	34.62	1,570,189	+0.59(+1.72%)
Jul 10, 2006	34.04	34.20	33.93	34.03	910,273	+0.12(+0.36%)
Jul 07, 2006	34.01	34.15	33.78	33.91	1,568,501	-0.05(-0.16%)
Jul 06, 2006	34.09	34.23	33.90	33.96	1,496,432	-0.16(-0.47%)
Jul 05, 2006	34.27	34.40	33.81	34.12	2,298,148	-0.11(-0.31%)
Jul 03, 2006	34.32	34.36	34.08	34.23	932,478	-0.09(-0.27%)
Jun 30, 2006	34.11	34.41	33.96	34.32	2,541,234	+0.22(+0.66%)
Jun 29, 2006	33.92	34.18	33.77	34.10	2,627,586	+0.42(+1.26%)
Jun 28, 2006	34.10	34.13	33.58	33.68	1,863,658	-0.26(-0.77%)
Jun 27, 2006	33.99	34.33	33.85	33.94	2,590,578	+0.00(+0.00%)
Jun 26, 2006	34.14	34.27	33.81	33.94	1,146,477	-0.16(-0.47%)
Jun 23, 2006	33.74	34.42	33.68	34.10	1,676,539	+0.36(+1.07%)
Jun 22, 2006	34.40	34.51	33.60	33.74	1,740,297	-0.85(-2.47%)
Jun 21, 2006	33.82	34.64	33.81	34.59	2,456,050	+0.77(+2.28%)
Jun 20, 2006	33.82	33.98	33.69	33.82	2,391,253	-0.06(-0.18%)
Jun 19, 2006	34.33	34.46	33.78	33.88	2,416,315	-0.45(-1.30%)
Jun 16, 2006	33.77	34.35	33.53	34.33	4,612,658	+0.40(+1.18%)
Jun 15, 2006	33.35	34.02	33.23	33.93	1,486,174	+0.74(+2.23%)
Jun 14, 2006	32.92	33.23	32.83	33.19	1,716,534	+0.12(+0.35%)
Jun 13, 2006	32.96	33.34	32.74	33.08	2,425,794	-0.06(-0.19%)
Jun 12, 2006	33.74	33.76	33.10	33.14	1,457,995	-0.54(-1.60%)
Jun 09, 2006	33.87	34.06	33.63	33.68	1,393,848	-0.28(-0.84%)
Jun 08, 2006	34.07	34.09	33.04	33.96	2,669,010	-0.02(-0.07%)
Jun 07, 2006	34.28	34.51	33.96	33.98	2,261,010	-0.36(-1.05%)
Jun 06, 2006	35.12	35.22	34.19	34.35	2,420,470	-0.71(-2.02%)
Jun 05, 2006	35.16	35.42	34.95	35.05	1,996,628	-0.18(-0.52%)
Jun 02, 2006	35.58	35.61	34.85	35.24	2,184,916	-0.38(-1.06%)
Jun 01, 2006	35.27	35.65	35.25	35.62	1,307,755	+0.31(+0.87%)
May 31, 2006	34.77	35.36	34.73	35.31	3,146,092	+0.63(+1.82%)
May 30, 2006	34.85	34.96	34.67	34.68	2,760,037	-0.13(-0.38%)
May 26, 2006	34.96	35.12	34.64	34.81	1,382,810	-0.05(-0.13%)
May 25, 2006	35.05	35.29	34.71	34.85	1,952,218	+0.15(+0.44%)
May 24, 2006	35.00	35.00	34.36	34.70	3,638,496	-0.30(-0.86%)
May 23, 2006	35.57	35.66	34.89	35.00	2,044,284	-0.51(-1.43%)
May 22, 2006	35.43	35.76	35.22	35.51	2,450,726	+0.05(+0.13%)
May 19, 2006	35.25	35.83	35.05	35.46	2,391,642	+0.24(+0.68%)
May 18, 2006	34.61	35.50	34.61	35.22	2,381,644	+0.02(+0.04%)
May 17, 2006	35.70	35.76	35.05	35.21	2,022,469	-0.59(-1.64%)
May 16, 2006	36.40	36.40	35.57	35.79	1,887,421	-0.61(-1.67%)
May 15, 2006	35.50	36.40	35.48	36.40	3,198,163	+0.78(+2.18%)
May 12, 2006	36.00	36.13	35.53	35.62	1,436,829	-0.49(-1.34%)
May 11, 2006	36.33	36.48	35.99	36.11	1,644,595	-0.22(-0.59%)
May 10, 2006	35.82	36.49	35.81	36.33	2,045,972	+0.51(+1.42%)
May 09, 2006	36.08	36.19	35.75	35.82	1,144,139	-0.25(-0.70%)
May 08, 2006	35.67	36.18	35.67	36.07	1,880,409	+0.24(+0.67%)
May 05, 2006	35.62	36.00	35.59	35.83	1,963,775	+0.39(+1.11%)
May 04, 2006	35.43	35.56	35.33	35.44	1,900,796	+0.12(+0.33%)
May 03, 2006	35.29	35.63	35.27	35.32	3,104,409	+0.05(+0.13%)
May 02, 2006	35.28	35.50	35.21	35.28	3,438,782	+0.01(+0.02%)
May 01, 2006	34.39	35.51	34.16	35.27	4,002,995	+1.18(+3.46%)
Apr 28, 2006	35.49	35.49	33.87	34.09	4,000,788	-1.35(-3.80%)
Apr 27, 2006	34.79	35.59	34.79	35.44	2,980,528	+0.65(+1.86%)
Apr 26, 2006	34.75	34.96	34.52	34.79	1,652,646	-0.06(-0.18%)
Apr 25, 2006	35.30	35.37	34.75	34.85	1,891,836	-0.56(-1.59%)
Apr 24, 2006	34.89	35.61	34.89	35.42	1,777,045	+0.44(+1.25%)
Apr 21, 2006	35.38	35.38	34.82	34.98	1,793,407	-0.25(-0.72%)
Apr 20, 2006	34.50	35.47	34.50	35.23	2,575,385	+0.66(+1.92%)
Apr 19, 2006	34.42	34.61	34.30	34.57	1,637,063	-0.01(-0.02%)
Apr 18, 2006	33.79	34.70	33.84	34.58	2,867,296	+0.79(+2.35%)
Apr 17, 2006	33.65	33.98	33.54	33.78	1,308,404	+0.14(+0.41%)
Apr 13, 2006	33.52	34.02	33.35	33.65	1,661,476	+0.12(+0.37%)
Apr 12, 2006	33.81	33.87	33.34	33.52	2,734,326	-0.45(-1.31%)
Apr 11, 2006	34.40	34.62	33.92	33.97	2,234,649	-0.32(-0.92%)
Apr 10, 2006	34.65	34.65	34.12	34.28	2,943,260	-0.68(-1.94%)
Apr 07, 2006	34.72	35.21	34.64	34.96	2,427,092	-0.38(-1.09%)
Apr 06, 2006	35.42	35.64	35.04	35.35	1,649,399	-0.09(-0.26%)
Apr 05, 2006	35.57	35.72	35.28	35.44	1,864,437	-0.06(-0.17%)
Apr 04, 2006	35.19	35.66	35.16	35.50	1,857,425	+0.10(+0.28%)
Apr 03, 2006	35.28	35.48	35.16	35.40	2,530,975	+0.10(+0.28%)
Mar 31, 2006	35.81	36.08	35.24	35.30	3,537,211	+0.25(+0.73%)
Mar 30, 2006	35.61	35.61	34.98	35.05	2,054,802	-0.82(-2.30%)
Mar 29, 2006	34.96	35.96	34.96	35.87	3,065,972	+1.06(+3.05%)
Mar 28, 2006	35.06	35.22	34.71	34.81	1,556,424	-0.30(-0.86%)
Mar 27, 2006	34.91	35.23	34.80	35.11	2,462,672	+0.32(+0.91%)
Mar 24, 2006	34.62	35.09	34.59	34.79	1,747,569	+0.22(+0.62%)
Mar 23, 2006	35.25	35.25	34.54	34.58	2,035,065	-0.66(-1.88%)
Mar 22, 2006	35.35	35.41	35.02	35.24	1,383,070	-0.18(-0.50%)
Mar 21, 2006	35.06	35.63	35.04	35.42	2,078,565	+0.47(+1.34%)
Mar 20, 2006	35.05	35.29	34.83	34.95	1,967,671	-0.24(-0.68%)
Mar 17, 2006	35.19	35.42	35.02	35.19	1,857,555	+0.12(+0.35%)
Mar 16, 2006	34.82	35.22	34.75	35.06	1,423,584	+0.20(+0.57%)
Mar 15, 2006	34.50	34.91	34.46	34.86	2,847,169	+0.18(+0.51%)
Mar 14, 2006	34.38	34.72	34.12	34.69	1,638,232	+0.26(+0.76%)
Mar 13, 2006	34.13	34.49	33.92	34.42	1,366,578	+0.29(+0.86%)
Mar 10, 2006	33.93	34.21	33.75	34.13	1,869,242	+0.14(+0.41%)
Mar 09, 2006	33.56	34.10	33.38	33.99	2,277,241	+0.55(+1.66%)
Mar 08, 2006	33.77	33.85	33.27	33.44	1,933,519	-0.28(-0.82%)
Mar 07, 2006	33.77	33.92	33.50	33.71	1,437,478	+0.04(+0.11%)
Mar 06, 2006	33.97	34.12	33.58	33.68	1,934,428	-0.36(-1.06%)
Mar 03, 2006	33.88	34.31	33.71	34.04	1,933,129	+0.17(+0.50%)
Mar 02, 2006	33.64	34.04	33.47	33.87	2,022,728	+0.23(+0.69%)
Mar 01, 2006	33.45	33.75	33.38	33.64	1,644,335	+0.22(+0.65%)
Feb 28, 2006	33.83	33.82	33.34	33.42	2,455,920	-0.41(-1.21%)
Feb 27, 2006	33.22	33.96	33.22	33.83	2,898,331	+0.53(+1.60%)
Feb 24, 2006	33.19	33.38	32.98	33.30	1,670,176	+0.19(+0.58%)
Feb 23, 2006	33.31	33.42	33.11	33.11	2,034,285	-0.32(-0.94%)
Feb 22, 2006	33.11	33.55	33.00	33.42	2,268,931	+0.49(+1.47%)
Feb 21, 2006	33.13	33.35	32.93	32.94	2,255,296	-0.19(-0.58%)
Feb 17, 2006	33.13	33.38	33.05	33.13	2,485,137	-0.28(-0.83%)
Feb 16, 2006	33.25	33.42	33.19	33.41	1,833,921	+0.07(+0.21%)
Feb 15, 2006	33.50	33.52	32.99	33.34	2,502,148	-0.31(-0.92%)
Feb 14, 2006	32.92	33.66	32.89	33.65	2,854,441	+0.56(+1.70%)
Feb 13, 2006	33.04	33.27	32.84	33.08	1,511,495	+0.13(+0.40%)
Feb 10, 2006	32.37	33.07	32.28	32.95	1,668,748	+0.59(+1.81%)
Feb 09, 2006	32.11	32.48	31.83	32.37	1,497,341	+0.21(+0.65%)
Feb 08, 2006	32.05	32.18	31.62	32.16	1,491,368	+0.07(+0.22%)
Feb 07, 2006	32.50	32.50	32.06	32.09	2,105,835	-0.35(-1.07%)
Feb 06, 2006	31.87	32.49	31.81	32.44	2,537,728	+0.53(+1.67%)
Feb 03, 2006	31.44	32.22	31.42	31.91	2,543,182	+0.31(+0.98%)
Feb 02, 2006	31.88	32.70	31.24	31.60	2,750,038	-0.28(-0.87%)
Feb 01, 2006	31.49	31.96	31.44	31.87	2,352,037	+0.32(+1.03%)
Jan 31, 2006	31.81	31.96	31.54	31.55	3,435,795	-0.50(-1.56%)
Jan 30, 2006	31.82	32.05	31.38	32.05	1,657,061	+0.21(+0.65%)
Jan 27, 2006	32.02	32.06	31.72	31.84	1,518,118	-0.18(-0.55%)
Jan 26, 2006	31.57	32.31	31.57	32.02	2,679,658	+0.59(+1.86%)
Jan 25, 2006	31.42	31.47	31.27	31.44	2,291,785	-0.02(-0.05%)
Jan 24, 2006	31.11	31.52	31.11	31.45	2,150,894	+0.41(+1.31%)
Jan 23, 2006	31.04	31.20	30.99	31.04	2,010,003	+0.14(+0.45%)
Jan 20, 2006	31.13	31.13	30.81	30.90	1,583,304	-0.33(-1.06%)
Jan 19, 2006	31.06	31.27	30.96	31.24	1,221,402	+0.18(+0.57%)
Jan 18, 2006	31.04	31.20	30.97	31.06	1,303,210	+0.02(+0.07%)
Jan 17, 2006	31.24	31.36	30.97	31.04	1,314,377	-0.43(-1.37%)
Jan 13, 2006	31.16	31.50	31.11	31.47	1,630,441	+0.26(+0.84%)
Jan 12, 2006	31.42	31.43	31.17	31.20	1,628,623	-0.22(-0.69%)
Jan 11, 2006	31.20	31.42	30.95	31.42	1,717,053	+0.15(+0.47%)
Jan 10, 2006	30.98	31.27	30.79	31.27	2,330,481	+0.14(+0.45%)
Jan 09, 2006	30.76	31.19	30.71	31.14	1,546,166	+0.13(+0.42%)
Jan 06, 2006	30.96	31.10	30.83	31.00	1,347,879	+0.17(+0.55%)
Jan 05, 2006	30.73	30.83	30.45	30.83	1,991,693	+0.04(+0.13%)
Jan 04, 2006	30.73	30.82	30.61	30.80	3,035,846	-0.01(-0.02%)
Jan 03, 2006	30.82	30.83	30.36	30.80	2,646,935	-0.12(-0.37%)
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%)