Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.31	47.41	46.67	46.74	1,681,371	-0.62(-1.32%)
Dec 28, 2007	47.79	47.79	47.17	47.37	1,504,497	+0.04(+0.08%)
Dec 27, 2007	48.10	48.14	47.22	47.33	2,003,079	-0.80(-1.66%)
Dec 26, 2007	48.05	48.23	47.45	48.13	2,097,370	-0.21(-0.43%)
Dec 24, 2007	48.55	48.82	48.22	48.34	677,705	-0.18(-0.37%)
Dec 21, 2007	47.83	48.72	47.68	48.52	5,042,354	+1.19(+2.52%)
Dec 20, 2007	47.23	47.45	46.46	47.32	2,551,499	+0.50(+1.07%)
Dec 19, 2007	47.62	47.62	46.45	46.82	2,948,680	-0.36(-0.77%)
Dec 18, 2007	47.31	47.45	46.61	47.18	2,639,822	+0.30(+0.64%)
Dec 17, 2007	47.52	47.55	46.80	46.88	3,473,385	-0.60(-1.27%)
Dec 14, 2007	48.32	48.32	47.48	47.48	3,206,764	-0.83(-1.72%)
Dec 13, 2007	48.70	48.95	48.02	48.32	3,373,181	-0.53(-1.09%)
Dec 12, 2007	49.69	49.69	48.52	48.85	3,639,459	+0.35(+0.71%)
Dec 11, 2007	49.89	50.06	48.44	48.50	3,065,420	-1.41(-2.82%)
Dec 10, 2007	50.36	50.36	49.76	49.91	2,751,321	-0.28(-0.57%)
Dec 07, 2007	49.94	50.34	49.75	50.20	4,172,055	+0.83(+1.68%)
Dec 06, 2007	48.35	49.72	48.35	49.36	4,833,589	+1.59(+3.32%)
Dec 05, 2007	48.43	48.50	47.69	47.78	3,499,492	+0.13(+0.27%)
Dec 04, 2007	47.36	48.00	47.36	47.65	3,718,526	+0.05(+0.10%)
Dec 03, 2007	47.36	48.20	47.36	47.60	3,212,974	-0.03(-0.06%)
Nov 30, 2007	47.92	47.92	47.37	47.63	3,451,723	+0.18(+0.39%)
Nov 29, 2007	47.68	47.75	47.37	47.45	2,799,254	-0.28(-0.60%)
Nov 28, 2007	47.62	47.98	47.15	47.73	3,474,154	+0.38(+0.80%)
Nov 27, 2007	46.91	47.55	46.70	47.35	3,706,862	+0.59(+1.25%)
Nov 26, 2007	47.72	48.11	46.67	46.77	3,396,127	-1.05(-2.19%)
Nov 23, 2007	47.46	47.82	47.37	47.82	845,028	+0.57(+1.21%)
Nov 21, 2007	47.37	47.87	47.08	47.25	3,134,306	-0.42(-0.89%)
Nov 20, 2007	47.25	48.00	46.99	47.67	4,278,449	+0.59(+1.24%)
Nov 19, 2007	47.55	47.79	46.98	47.08	2,240,768	-0.72(-1.50%)
Nov 16, 2007	47.92	48.19	47.25	47.80	3,595,854	+0.21(+0.44%)
Nov 15, 2007	48.09	48.29	47.17	47.59	4,566,687	-0.03(-0.06%)
Nov 14, 2007	48.17	49.03	47.48	47.62	3,532,348	+0.06(+0.13%)
Nov 13, 2007	47.08	47.60	46.61	47.56	3,221,115	+0.79(+1.68%)
Nov 12, 2007	47.98	47.98	46.71	46.78	2,757,444	-0.60(-1.27%)
Nov 09, 2007	47.68	48.17	47.35	47.38	3,084,619	-0.91(-1.88%)
Nov 08, 2007	48.75	49.11	47.63	48.29	4,439,241	-0.58(-1.18%)
Nov 07, 2007	49.73	49.79	48.79	48.86	3,311,786	-0.92(-1.84%)
Nov 06, 2007	48.82	49.87	48.59	49.78	2,352,899	+0.98(+2.00%)
Nov 05, 2007	48.52	49.21	48.13	48.80	2,415,934	+0.16(+0.33%)
Nov 02, 2007	48.51	48.73	47.96	48.64	2,852,207	+0.26(+0.54%)
Nov 01, 2007	48.63	48.99	48.37	48.38	3,538,120	-0.61(-1.24%)
Oct 31, 2007	48.78	49.05	48.42	48.99	3,412,681	+0.32(+0.66%)
Oct 30, 2007	48.98	49.29	48.52	48.66	2,634,339	-0.35(-0.72%)
Oct 29, 2007	49.30	49.38	48.92	49.02	2,770,036	-0.22(-0.44%)
Oct 26, 2007	50.14	50.31	49.06	49.23	3,562,662	-0.82(-1.65%)
Oct 25, 2007	47.94	50.13	47.21	50.06	5,875,354	-0.25(-0.51%)
Oct 24, 2007	49.49	50.46	49.20	50.31	2,970,498	+0.83(+1.68%)
Oct 23, 2007	49.48	49.59	48.94	49.48	2,513,705	+0.18(+0.37%)
Oct 22, 2007	48.21	49.42	47.64	49.29	3,060,778	+0.75(+1.55%)
Oct 19, 2007	49.48	49.61	48.53	48.54	2,903,655	-1.11(-2.23%)
Oct 18, 2007	49.87	50.04	49.46	49.65	2,188,551	-0.22(-0.45%)
Oct 17, 2007	50.35	50.35	49.59	49.87	2,241,304	-0.11(-0.22%)
Oct 16, 2007	50.14	50.17	49.63	49.98	2,358,140	-0.05(-0.09%)
Oct 15, 2007	50.10	50.29	49.71	50.03	2,125,832	-0.08(-0.15%)
Oct 12, 2007	50.36	50.44	49.91	50.10	2,688,982	+0.02(+0.03%)
Oct 11, 2007	49.19	50.78	48.84	50.09	3,365,544	+0.82(+1.67%)
Oct 10, 2007	49.56	49.80	48.81	49.26	2,020,131	-0.37(-0.74%)
Oct 09, 2007	49.83	49.87	49.18	49.63	1,717,702	+0.00(+0.00%)
Oct 08, 2007	49.10	49.76	49.10	49.63	1,489,420	+0.53(+1.08%)
Oct 05, 2007	49.52	49.64	49.02	49.10	1,764,580	-0.18(-0.36%)
Oct 04, 2007	48.95	49.42	48.94	49.28	1,883,266	+0.53(+1.09%)
Oct 03, 2007	49.16	49.20	48.62	48.75	2,331,910	-0.55(-1.11%)
Oct 02, 2007	49.99	50.13	49.14	49.29	2,038,571	-0.75(-1.49%)
Oct 01, 2007	49.09	50.37	49.04	50.04	2,914,043	+0.89(+1.82%)
Sep 28, 2007	49.42	49.61	48.96	49.15	2,189,980	-0.55(-1.12%)
Sep 27, 2007	49.74	49.76	49.14	49.70	2,213,354	+0.05(+0.11%)
Sep 26, 2007	49.21	49.82	49.09	49.65	2,173,618	+0.58(+1.18%)
Sep 25, 2007	48.35	49.14	48.29	49.07	2,675,113	+0.40(+0.82%)
Sep 24, 2007	49.02	49.26	48.64	48.67	2,493,058	-0.18(-0.38%)
Sep 21, 2007	48.84	49.19	48.45	48.85	3,817,954	+0.40(+0.83%)
Sep 20, 2007	48.52	48.80	48.41	48.45	3,119,827	+0.15(+0.30%)
Sep 19, 2007	48.05	48.57	47.63	48.31	4,737,577	+0.47(+0.98%)
Sep 18, 2007	47.41	48.00	46.85	47.84	3,431,380	+0.48(+1.01%)
Sep 17, 2007	47.75	47.82	47.15	47.36	3,282,178	-0.72(-1.49%)
Sep 14, 2007	47.82	48.29	47.75	48.08	4,066,753	+0.07(+0.14%)
Sep 13, 2007	47.50	48.25	47.38	48.01	4,149,210	+0.90(+1.91%)
Sep 12, 2007	46.48	47.19	46.11	47.11	3,934,822	+0.38(+0.81%)
Sep 11, 2007	46.03	46.77	45.70	46.73	3,607,072	+0.80(+1.74%)
Sep 10, 2007	45.84	46.31	45.44	45.93	2,499,421	+0.20(+0.44%)
Sep 07, 2007	45.16	46.05	45.07	45.73	3,441,508	+0.20(+0.44%)
Sep 06, 2007	45.02	45.97	45.02	45.53	4,220,240	-0.08(-0.19%)
Sep 05, 2007	46.21	46.21	45.46	45.61	3,529,679	-0.85(-1.82%)
Sep 04, 2007	47.05	47.20	46.36	46.46	4,880,286	-0.78(-1.65%)
Aug 31, 2007	46.43	47.75	46.43	47.24	6,147,657	+0.92(+1.98%)
Aug 30, 2007	45.45	46.78	45.44	46.32	5,937,554	+0.54(+1.18%)
Aug 29, 2007	44.37	45.78	44.33	45.78	3,934,043	+1.72(+3.90%)
Aug 28, 2007	44.72	44.86	43.91	44.06	3,762,117	-0.84(-1.87%)
Aug 27, 2007	44.67	45.17	44.67	44.90	1,851,879	+0.03(+0.07%)
Aug 24, 2007	44.18	44.93	44.18	44.87	2,125,962	+0.76(+1.73%)
Aug 23, 2007	44.73	44.84	43.95	44.11	2,973,646	-0.15(-0.33%)
Aug 22, 2007	44.74	45.04	44.06	44.26	3,430,731	-0.22(-0.49%)
Aug 21, 2007	43.98	44.62	43.74	44.47	4,611,749	+0.52(+1.17%)
Aug 20, 2007	43.28	44.28	43.23	43.96	4,416,579	+0.58(+1.33%)
Aug 17, 2007	43.43	43.74	43.02	43.38	8,201,291	+0.87(+2.05%)
Aug 16, 2007	41.97	43.05	41.09	42.51	5,261,926	+0.24(+0.56%)
Aug 15, 2007	42.13	43.33	42.02	42.27	3,217,251	-0.46(-1.08%)
Aug 14, 2007	43.69	43.69	42.64	42.73	3,030,652	-0.75(-1.74%)
Aug 13, 2007	42.75	44.00	42.55	43.49	4,414,242	+1.09(+2.58%)
Aug 10, 2007	41.29	42.84	40.68	42.39	6,363,473	+0.62(+1.47%)
Aug 09, 2007	43.14	43.23	41.54	41.78	8,004,822	-1.77(-4.07%)
Aug 08, 2007	45.62	45.66	43.16	43.55	8,869,562	-2.14(-4.69%)
Aug 07, 2007	45.53	46.11	45.20	45.69	4,568,145	-0.43(-0.94%)
Aug 06, 2007	45.49	46.12	45.39	46.12	5,228,057	+0.45(+1.00%)
Aug 03, 2007	45.83	45.90	45.24	45.67	6,159,608	+0.42(+0.94%)
Aug 02, 2007	45.01	45.28	44.52	45.24	6,118,288	+0.92(+2.09%)
Aug 01, 2007	42.63	44.32	43.15	44.32	8,418,501	+1.69(+3.96%)
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%)