Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	23.99	24.10	23.63	23.64	2,532,274	+0.04(+0.16%)
Jul 30, 2003	24.00	24.10	23.51	23.60	5,120,515	-0.39(-1.61%)
Jul 29, 2003	24.68	24.68	23.99	23.99	3,380,997	-0.64(-2.60%)
Jul 28, 2003	24.84	25.02	24.60	24.63	3,747,443	-0.25(-0.99%)
Jul 25, 2003	24.69	24.95	24.68	24.87	4,065,974	-0.02(-0.06%)
Jul 24, 2003	25.80	25.81	24.84	24.89	3,824,576	-0.95(-3.69%)
Jul 23, 2003	25.84	25.93	25.42	25.84	1,852,361	-0.12(-0.44%)
Jul 22, 2003	25.51	26.16	25.48	25.96	2,561,491	+0.45(+1.78%)
Jul 21, 2003	25.68	25.87	25.37	25.51	2,288,669	-0.10(-0.39%)
Jul 18, 2003	25.18	25.65	25.01	25.61	2,764,712	+0.63(+2.53%)
Jul 17, 2003	25.18	25.41	24.87	24.97	2,616,809	-0.32(-1.28%)
Jul 16, 2003	24.76	25.38	24.75	25.30	3,958,975	+0.39(+1.58%)
Jul 15, 2003	24.86	25.03	24.69	24.91	3,336,457	+0.05(+0.19%)
Jul 14, 2003	25.34	25.34	24.82	24.86	2,309,445	-0.22(-0.89%)
Jul 11, 2003	25.18	25.24	24.94	25.08	2,463,581	+0.03(+0.12%)
Jul 10, 2003	25.09	25.34	24.87	25.05	2,442,935	-0.04(-0.15%)
Jul 09, 2003	25.12	25.25	24.80	25.09	3,222,835	-0.01(-0.03%)
Jul 08, 2003	25.03	25.19	24.74	25.10	2,074,150	-0.20(-0.79%)
Jul 07, 2003	25.41	25.63	25.14	25.30	1,607,197	-0.01(-0.03%)
Jul 03, 2003	25.54	25.68	25.31	25.31	851,319	-0.23(-0.90%)
Jul 02, 2003	25.45	25.70	25.33	25.54	1,842,622	-0.07(-0.27%)
Jul 01, 2003	25.14	25.68	25.10	25.61	1,698,874	+0.32(+1.25%)
Jun 30, 2003	25.11	25.56	25.09	25.29	1,554,347	+0.18(+0.74%)
Jun 27, 2003	25.34	25.54	25.03	25.11	1,717,313	-0.05(-0.18%)
Jun 26, 2003	25.51	25.51	25.08	25.15	2,128,559	-0.43(-1.69%)
Jun 25, 2003	25.49	25.94	25.49	25.58	2,353,206	+0.06(+0.24%)
Jun 24, 2003	25.22	25.57	25.22	25.52	2,289,967	+0.32(+1.28%)
Jun 23, 2003	25.48	25.48	25.06	25.20	1,803,276	-0.26(-1.03%)
Jun 20, 2003	25.26	25.49	25.03	25.46	3,910,669	+0.50(+2.01%)
Jun 19, 2003	25.11	25.37	24.90	24.96	2,148,946	-0.28(-1.13%)
Jun 18, 2003	25.18	25.31	25.00	25.24	2,250,362	+0.06(+0.24%)
Jun 17, 2003	24.72	25.26	24.66	25.18	2,510,458	+0.46(+1.87%)
Jun 16, 2003	24.57	24.78	24.49	24.72	2,237,636	+0.29(+1.17%)
Jun 13, 2003	24.83	24.83	24.23	24.44	1,881,837	-0.47(-1.89%)
Jun 12, 2003	25.03	25.10	24.73	24.91	2,742,896	+0.10(+0.40%)
Jun 11, 2003	24.64	24.83	24.37	24.80	2,615,640	+0.29(+1.16%)
Jun 10, 2003	24.55	24.71	24.41	24.52	2,697,448	+0.02(+0.09%)
Jun 09, 2003	24.87	25.04	24.22	24.50	1,929,753	-0.60(-2.39%)
Jun 06, 2003	24.87	25.37	24.84	25.10	2,639,273	+0.37(+1.49%)
Jun 05, 2003	24.35	24.91	24.31	24.73	2,519,159	+0.15(+0.60%)
Jun 04, 2003	24.57	24.95	24.38	24.58	2,373,333	+0.16(+0.66%)
Jun 03, 2003	24.80	24.80	24.23	24.42	1,699,783	-0.42(-1.67%)
Jun 02, 2003	24.87	25.02	24.74	24.84	2,650,700	+0.16(+0.66%)
May 30, 2003	24.41	24.78	24.41	24.67	3,603,825	+0.43(+1.78%)
May 29, 2003	24.59	24.80	24.07	24.24	3,110,382	-0.19(-0.79%)
May 28, 2003	24.55	24.57	24.30	24.44	2,940,923	-0.12(-0.47%)
May 27, 2003	24.46	24.64	24.27	24.55	2,798,863	+0.02(+0.06%)
May 23, 2003	24.50	24.70	24.35	24.54	3,230,367	+0.15(+0.63%)
May 22, 2003	24.37	24.60	24.26	24.38	1,612,781	+0.16(+0.67%)
May 21, 2003	24.26	24.40	24.11	24.22	1,350,477	-0.10(-0.41%)
May 20, 2003	24.53	24.76	24.09	24.32	1,783,019	-0.13(-0.54%)
May 19, 2003	24.84	24.89	24.45	24.45	2,459,426	-0.46(-1.85%)
May 16, 2003	24.72	24.98	24.64	24.91	1,542,790	+0.14(+0.56%)
May 15, 2003	24.40	24.84	24.38	24.77	2,584,215	+0.33(+1.35%)
May 14, 2003	24.39	24.48	23.95	24.44	2,980,009	+0.05(+0.22%)
May 13, 2003	24.43	24.64	24.24	24.39	2,087,136	+0.04(+0.16%)
May 12, 2003	24.41	24.80	24.12	24.35	5,080,001	+0.85(+3.64%)
May 09, 2003	23.09	23.50	22.97	23.50	1,909,626	+0.41(+1.77%)
May 08, 2003	23.06	23.49	23.04	23.09	1,949,231	-0.13(-0.56%)
May 07, 2003	22.99	23.33	22.87	23.22	2,021,170	+0.15(+0.67%)
May 06, 2003	22.72	23.27	22.69	23.06	2,322,560	+0.35(+1.53%)
May 05, 2003	22.92	23.03	22.53	22.72	2,042,077	-0.29(-1.27%)
May 02, 2003	22.68	23.16	22.68	23.01	2,120,638	+0.28(+1.25%)
May 01, 2003	22.95	22.95	22.37	22.73	1,806,133	-0.32(-1.40%)
Apr 30, 2003	23.10	23.41	22.54	23.05	2,800,681	-0.20(-0.86%)
Apr 29, 2003	23.27	23.63	22.72	23.25	2,208,159	-0.12(-0.53%)
Apr 28, 2003	22.99	23.42	22.87	23.37	1,955,334	+0.34(+1.47%)
Apr 25, 2003	23.35	23.47	22.88	23.03	2,022,858	-0.38(-1.61%)
Apr 24, 2003	23.22	23.41	23.01	23.41	2,722,899	+0.08(+0.33%)
Apr 23, 2003	22.90	23.33	22.66	23.33	3,931,965	+0.42(+1.85%)
Apr 22, 2003	22.33	23.03	22.26	22.91	3,920,798	+0.71(+3.19%)
Apr 21, 2003	22.33	22.49	22.16	22.20	2,107,653	-0.12(-0.52%)
Apr 17, 2003	21.60	22.32	21.57	22.32	2,871,451	+0.76(+3.54%)
Apr 16, 2003	21.83	21.91	21.55	21.55	2,829,768	-0.04(-0.18%)
Apr 15, 2003	21.49	21.60	21.32	21.59	2,493,188	+0.06(+0.29%)
Apr 14, 2003	21.14	21.54	21.09	21.53	1,902,224	+0.45(+2.16%)
Apr 11, 2003	21.55	21.55	20.91	21.08	2,875,477	-0.47(-2.18%)
Apr 10, 2003	21.76	21.79	21.22	21.55	3,318,797	-0.25(-1.13%)
Apr 09, 2003	21.80	22.25	21.70	21.79	2,295,161	-0.19(-0.88%)
Apr 08, 2003	21.80	22.01	21.70	21.99	1,604,081	+0.18(+0.85%)
Apr 07, 2003	22.15	22.63	21.79	21.80	3,008,577	-0.35(-1.56%)
Apr 04, 2003	22.32	22.41	21.95	22.15	2,679,008	-0.18(-0.79%)
Apr 03, 2003	22.60	22.64	22.23	22.33	3,602,657	+0.02(+0.10%)
Apr 02, 2003	22.83	22.83	21.84	22.30	4,291,920	+0.06(+0.28%)
Apr 01, 2003	22.06	22.35	21.87	22.24	3,121,030	+0.39(+1.80%)
Mar 31, 2003	21.64	22.14	21.60	21.85	2,846,000	-0.39(-1.77%)
Mar 28, 2003	22.18	22.35	22.06	22.24	2,897,422	+0.02(+0.10%)
Mar 27, 2003	21.37	22.26	21.25	22.22	3,662,130	+0.69(+3.22%)
Mar 26, 2003	21.79	22.02	21.52	21.52	3,077,919	-0.09(-0.43%)
Mar 25, 2003	21.41	21.72	21.18	21.62	3,534,743	+0.29(+1.37%)
Mar 24, 2003	21.68	22.05	21.19	21.32	3,644,599	-0.08(-0.36%)
Mar 21, 2003	22.00	22.01	20.87	21.40	4,524,877	-0.22(-1.00%)
Mar 20, 2003	22.02	22.03	21.38	21.62	3,896,905	-0.22(-0.99%)
Mar 19, 2003	21.91	22.00	21.52	21.83	2,901,448	+0.15(+0.67%)
Mar 18, 2003	21.64	21.95	21.42	21.69	3,709,396	+0.37(+1.73%)
Mar 17, 2003	20.41	21.42	20.29	21.32	4,389,699	+1.21(+6.01%)
Mar 14, 2003	20.18	20.76	20.02	20.11	4,142,068	+0.18(+0.89%)
Mar 13, 2003	19.52	20.02	19.34	19.93	3,130,639	+0.59(+3.03%)
Mar 12, 2003	18.79	19.34	18.72	19.34	2,966,115	+0.44(+2.32%)
Mar 11, 2003	19.12	19.23	18.81	18.91	3,260,752	-0.22(-1.13%)
Mar 10, 2003	19.37	19.42	18.97	19.12	2,736,663	-0.29(-1.47%)
Mar 07, 2003	19.08	19.83	19.08	19.41	4,229,070	-0.17(-0.87%)
Mar 06, 2003	19.57	19.79	18.83	19.58	9,637,731	-1.15(-5.54%)
Mar 05, 2003	20.93	21.07	20.57	20.72	3,621,745	-0.49(-2.29%)
Mar 04, 2003	21.02	21.37	20.68	21.21	4,222,967	+0.13(+0.62%)
Mar 03, 2003	20.86	21.18	20.85	21.08	2,349,440	+0.22(+1.07%)
Feb 28, 2003	21.14	21.20	20.66	20.85	2,064,152	-0.28(-1.35%)
Feb 27, 2003	21.15	21.25	20.89	21.14	1,786,005	-0.02(-0.07%)
Feb 26, 2003	21.27	21.43	21.01	21.15	1,943,388	-0.10(-0.47%)
Feb 25, 2003	20.82	21.31	20.80	21.25	2,906,122	+0.18(+0.88%)
Feb 24, 2003	21.51	21.51	21.02	21.07	1,847,296	-0.45(-2.08%)
Feb 21, 2003	21.62	21.81	21.33	21.52	3,415,018	-0.15(-0.71%)
Feb 20, 2003	22.25	22.32	21.57	21.67	1,894,044	-0.66(-2.97%)
Feb 19, 2003	22.15	22.33	21.84	22.33	1,690,563	+0.22(+0.97%)
Feb 18, 2003	22.32	22.36	21.68	22.12	2,245,038	-0.20(-0.90%)
Feb 14, 2003	21.97	22.33	21.67	22.32	1,754,451	+0.40(+1.83%)
Feb 13, 2003	22.20	22.26	21.41	21.92	2,233,870	-0.25(-1.15%)
Feb 12, 2003	22.50	22.76	22.02	22.17	1,813,404	-0.52(-2.31%)
Feb 11, 2003	22.77	22.91	22.53	22.69	1,667,319	-0.20(-0.87%)
Feb 10, 2003	22.77	22.91	22.56	22.89	1,405,924	+0.15(+0.68%)
Feb 07, 2003	23.01	23.14	22.68	22.74	1,349,438	-0.14(-0.61%)
Feb 06, 2003	23.13	23.41	22.68	22.88	2,062,204	-0.45(-1.92%)
Feb 05, 2003	23.40	23.68	23.10	23.33	2,204,264	+0.08(+0.36%)
Feb 04, 2003	23.10	23.30	22.67	23.24	1,934,688	+0.14(+0.60%)
Feb 03, 2003	23.18	23.40	22.88	23.10	1,859,503	-0.07(-0.30%)
Jan 31, 2003	23.03	23.51	22.84	23.17	2,419,561	+0.42(+1.83%)
Jan 30, 2003	23.00	23.05	22.73	22.76	1,889,758	-0.24(-1.04%)
Jan 29, 2003	23.02	23.46	22.92	23.00	2,415,665	+0.00(+0.00%)
Jan 28, 2003	22.53	23.04	22.51	23.00	2,674,204	+0.49(+2.19%)
Jan 27, 2003	22.95	23.10	22.49	22.50	3,047,013	-0.72(-3.12%)
Jan 24, 2003	21.99	23.80	21.99	23.23	6,162,460	+1.24(+5.64%)
Jan 23, 2003	22.45	22.62	21.86	21.99	3,192,839	-0.23(-1.04%)
Jan 22, 2003	23.34	23.34	22.06	22.22	4,218,942	-1.12(-4.79%)
Jan 21, 2003	23.87	23.87	23.32	23.33	3,267,375	-0.62(-2.57%)
Jan 17, 2003	23.22	24.31	23.10	23.95	5,285,949	+0.72(+3.12%)
Jan 16, 2003	23.10	23.34	23.04	23.23	3,594,086	+0.25(+1.07%)
Jan 15, 2003	23.06	23.18	22.90	22.98	1,955,854	-0.08(-0.33%)
Jan 14, 2003	23.03	23.25	22.95	23.06	3,897,424	+0.07(+0.30%)
Jan 13, 2003	23.21	23.41	22.26	22.99	9,168,570	-1.21(-5.00%)
Jan 10, 2003	23.57	24.24	23.57	24.20	1,891,836	+0.32(+1.32%)
Jan 09, 2003	24.27	24.47	23.80	23.88	2,614,082	-0.39(-1.62%)
Jan 08, 2003	23.95	24.64	23.95	24.27	2,453,583	+0.08(+0.35%)
Jan 07, 2003	24.64	24.70	23.92	24.19	3,206,603	-0.45(-1.81%)
Jan 06, 2003	24.41	24.71	24.31	24.64	2,483,449	+0.30(+1.23%)
Jan 03, 2003	24.32	24.47	24.10	24.34	2,212,964	+0.02(+0.06%)
Jan 02, 2003	23.95	24.48	23.86	24.32	2,567,594	+0.64(+2.70%)
Dec 31, 2002	22.85	23.87	22.84	23.68	3,252,701	+0.67(+2.91%)
Dec 30, 2002	23.49	23.56	22.70	23.01	2,427,742	-0.45(-1.94%)
Dec 27, 2002	22.95	23.82	22.95	23.46	2,205,173	+0.42(+1.80%)
Dec 26, 2002	23.29	23.45	22.96	23.05	1,859,503	-0.23(-0.99%)
Dec 24, 2002	23.03	23.41	23.03	23.28	1,713,417	+0.18(+0.80%)
Dec 23, 2002	22.57	23.10	22.56	23.10	3,312,044	+0.49(+2.15%)
Dec 20, 2002	22.29	22.63	21.84	22.61	3,766,662	+0.22(+1.00%)
Dec 19, 2002	22.72	23.10	22.21	22.39	3,193,358	-0.29(-1.29%)
Dec 18, 2002	21.95	23.03	21.95	22.68	3,777,050	+0.65(+2.97%)
Dec 17, 2002	21.95	22.29	21.88	22.02	2,872,880	+0.19(+0.88%)
Dec 16, 2002	21.72	22.16	21.63	21.83	3,199,461	+0.13(+0.60%)
Dec 13, 2002	22.16	22.17	21.68	21.70	2,276,332	-0.54(-2.42%)
Dec 12, 2002	22.85	22.85	22.24	22.24	2,128,949	-0.65(-2.83%)
Dec 11, 2002	21.88	22.95	21.64	22.89	4,458,132	+0.92(+4.21%)
Dec 10, 2002	21.71	22.09	21.51	21.96	3,290,748	+0.34(+1.57%)
Dec 09, 2002	21.56	21.86	21.51	21.62	2,935,859	-0.17(-0.78%)
Dec 06, 2002	21.56	21.86	21.37	21.79	4,180,765	+0.08(+0.35%)
Dec 05, 2002	22.32	22.32	21.56	21.72	2,125,832	-0.27(-1.23%)
Dec 04, 2002	22.14	22.30	21.76	21.99	3,007,668	-0.19(-0.87%)
Dec 03, 2002	22.53	22.56	21.99	22.18	3,568,375	-0.69(-3.00%)
Dec 02, 2002	23.01	23.01	22.18	22.86	3,032,470	+0.40(+1.78%)
Nov 29, 2002	22.37	22.53	22.11	22.46	1,598,627	+0.30(+1.36%)
Nov 27, 2002	21.79	22.18	21.73	22.16	3,652,650	+0.60(+2.79%)
Nov 26, 2002	21.69	22.09	21.56	21.56	3,603,306	-0.42(-1.89%)
Nov 25, 2002	22.64	22.64	21.68	21.98	2,600,707	-0.39(-1.76%)
Nov 22, 2002	22.51	22.70	22.10	22.37	3,201,409	-0.15(-0.68%)
Nov 21, 2002	22.15	22.72	21.95	22.53	4,542,277	+0.65(+2.99%)
Nov 20, 2002	21.57	22.06	21.45	21.87	1,692,511	+0.30(+1.39%)
Nov 19, 2002	21.55	21.94	21.37	21.57	3,034,418	+0.29(+1.38%)
Nov 18, 2002	21.61	21.72	21.15	21.28	3,016,757	-0.32(-1.50%)
Nov 15, 2002	20.83	21.79	20.83	21.60	3,936,510	+0.51(+2.41%)
Nov 14, 2002	22.15	22.34	20.92	21.09	6,820,558	-1.21(-5.42%)
Nov 13, 2002	22.56	23.10	22.16	22.30	2,977,542	-0.25(-1.13%)
Nov 12, 2002	22.28	23.21	22.17	22.56	2,511,887	+0.52(+2.38%)
Nov 11, 2002	22.73	22.79	21.95	22.03	2,341,129	-0.68(-2.98%)
Nov 08, 2002	23.18	23.73	22.65	22.71	3,285,295	-0.25(-1.11%)
Nov 07, 2002	23.39	23.60	22.91	22.96	2,857,167	-0.42(-1.81%)
Nov 06, 2002	23.10	23.56	23.03	23.39	6,099,741	+0.85(+3.76%)
Nov 05, 2002	21.77	22.54	21.72	22.54	3,553,053	+0.96(+4.46%)
Nov 04, 2002	22.49	22.52	21.55	21.58	3,290,748	-0.85(-3.81%)
Nov 01, 2002	22.73	22.73	22.19	22.43	2,204,913	-0.28(-1.25%)
Oct 31, 2002	22.49	22.79	22.33	22.72	2,543,441	+0.23(+1.03%)
Oct 30, 2002	22.10	22.64	22.03	22.49	38,956	+0.21(+0.93%)
Oct 29, 2002	21.89	22.34	21.60	22.28	2,641,221	+0.19(+0.87%)
Oct 28, 2002	22.95	22.99	21.79	22.09	2,889,241	-0.56(-2.48%)
Oct 25, 2002	23.11	23.41	22.08	22.65	4,191,672	-0.82(-3.51%)
Oct 24, 2002	23.49	24.34	22.15	23.47	5,581,106	+0.18(+0.76%)
Oct 23, 2002	22.24	23.30	22.15	23.30	3,469,946	+1.16(+5.22%)
Oct 22, 2002	21.56	22.26	21.56	22.14	1,699,263	-0.19(-0.86%)
Oct 21, 2002	22.26	22.56	21.98	22.33	3,250,754	+0.05(+0.24%)
Oct 18, 2002	22.18	22.64	21.76	22.28	20,841,496	+0.06(+0.28%)
Oct 17, 2002	23.30	23.33	21.18	22.22	5,421,256	-0.20(-0.89%)
Oct 16, 2002	22.58	22.90	21.99	22.42	3,264,258	-0.16(-0.72%)
Oct 15, 2002	23.10	23.31	22.43	22.58	3,354,766	+0.45(+2.02%)
Oct 14, 2002	22.02	23.21	21.95	22.13	38,956	+0.11(+0.49%)
Oct 11, 2002	21.49	22.25	21.41	22.02	2,726,145	+1.14(+5.46%)
Oct 10, 2002	21.02	21.14	20.64	20.89	3,635,120	+0.06(+0.30%)
Oct 09, 2002	20.91	21.56	20.65	20.82	3,744,457	-0.08(-0.41%)
Oct 08, 2002	22.33	22.58	20.25	20.91	7,061,436	-1.54(-6.86%)
Oct 07, 2002	22.49	22.91	22.45	22.45	3,270,102	-0.04(-0.17%)
Oct 04, 2002	23.26	23.29	22.33	22.49	3,421,901	-0.39(-1.72%)
Oct 03, 2002	22.91	23.18	22.73	22.88	2,934,820	+0.14(+0.61%)
Oct 02, 2002	23.27	23.53	22.72	22.74	3,010,525	-0.67(-2.86%)
Oct 01, 2002	23.03	23.49	22.53	23.41	4,610,580	+0.85(+3.75%)
Sep 30, 2002	22.95	22.95	21.10	22.56	6,496,184	-1.45(-6.03%)
Sep 27, 2002	25.14	25.18	23.87	24.01	6,271,407	-0.86(-3.47%)
Sep 26, 2002	24.80	25.10	24.65	24.87	3,452,027	+0.24(+0.97%)
Sep 25, 2002	24.49	24.97	24.45	24.64	3,178,425	+0.45(+1.88%)
Sep 24, 2002	24.64	24.84	23.72	24.18	4,521,371	-0.77(-3.09%)
Sep 23, 2002	25.95	26.26	24.94	24.95	3,308,668	-1.00(-3.86%)
Sep 20, 2002	25.41	26.35	25.34	25.95	3,780,816	+0.15(+0.60%)
Sep 19, 2002	26.49	26.88	25.61	25.80	2,949,623	-1.40(-5.15%)
Sep 18, 2002	26.68	27.48	26.64	27.20	2,129,468	+0.39(+1.44%)
Sep 17, 2002	27.64	27.72	26.65	26.81	3,655,767	-1.59(-5.59%)
Sep 16, 2002	27.30	29.08	27.30	28.40	3,117,264	+1.16(+4.24%)
Sep 13, 2002	27.45	27.72	27.11	27.25	1,712,768	-0.22(-0.81%)
Sep 12, 2002	27.26	28.46	27.18	27.47	2,658,881	+0.21(+0.76%)
Sep 11, 2002	54.31	27.92	27.22	27.26	1,902,484	+0.11(+0.40%)
Sep 10, 2002	27.53	27.95	27.02	27.15	4,403,074	-1.35(-4.73%)
Sep 09, 2002	27.92	28.97	27.74	28.50	2,585,384	+0.54(+1.93%)
Sep 06, 2002	27.34	28.17	27.30	27.96	2,782,761	+1.01(+3.74%)
Sep 05, 2002	26.30	27.45	26.12	26.95	3,775,622	+0.62(+2.34%)
Sep 04, 2002	25.99	26.48	25.84	26.34	1,826,390	+0.30(+1.15%)
Sep 03, 2002	26.76	26.76	26.03	26.04	2,287,370	-0.92(-3.40%)
Aug 30, 2002	26.14	27.48	26.13	26.95	2,458,257	+0.83(+3.18%)
Aug 29, 2002	25.41	26.37	25.37	26.12	2,063,762	+0.27(+1.04%)
Aug 28, 2002	26.57	26.57	25.41	25.85	12,530,868	-0.12(-0.44%)
Aug 27, 2002	25.45	26.30	25.26	25.97	2,241,402	+0.59(+2.31%)
Aug 26, 2002	25.92	25.93	24.80	25.38	2,643,818	-0.54(-2.08%)
Aug 23, 2002	26.45	26.63	25.87	25.92	1,894,044	-0.83(-3.11%)
Aug 22, 2002	26.57	26.96	26.18	26.75	2,820,419	+0.34(+1.28%)
Aug 21, 2002	26.41	26.65	26.21	26.41	1,452,022	+0.34(+1.30%)
Aug 20, 2002	26.55	26.56	26.01	26.08	1,401,379	-0.49(-1.86%)
Aug 16, 2002	25.91	26.93	25.85	26.57	1,976,501	+0.65(+2.53%)
Aug 15, 2002	26.57	26.75	25.68	25.91	2,662,777	-0.56(-2.12%)
Aug 14, 2002	25.49	26.48	25.22	26.48	2,519,288	+0.79(+3.06%)
Aug 13, 2002	25.99	26.25	25.61	25.69	1,959,230	-0.81(-3.05%)
Aug 12, 2002	26.41	26.65	25.99	26.50	1,172,058	+1.09(+4.27%)
Aug 07, 2002	25.26	25.69	24.49	25.41	2,029,611	+0.59(+2.36%)
Aug 06, 2002	24.60	25.44	24.57	24.83	1,646,413	+0.88(+3.67%)
Aug 05, 2002	24.99	25.12	23.87	23.95	1,834,441	-0.87(-3.51%)
Aug 02, 2002	25.26	25.94	24.30	24.82	2,404,888	-0.44(-1.74%)