Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2005	28.49	29.15	28.49	29.00	3,570,453	+0.55(+1.92%)
Oct 31, 2005	28.85	28.99	28.39	28.46	3,212,317	-0.37(-1.28%)
Oct 28, 2005	28.19	28.87	28.09	28.82	2,301,784	+0.75(+2.69%)
Oct 27, 2005	28.45	28.65	28.07	28.07	1,768,475	-0.37(-1.30%)
Oct 26, 2005	28.37	28.63	28.27	28.44	2,828,600	+0.19(+0.68%)
Oct 25, 2005	28.83	28.83	28.12	28.25	2,463,192	-0.80(-2.76%)
Oct 24, 2005	28.36	29.08	28.32	29.05	1,415,923	+0.73(+2.58%)
Oct 21, 2005	28.69	28.74	28.30	28.32	1,489,550	-0.27(-0.94%)
Oct 20, 2005	29.13	29.13	28.47	28.59	1,989,356	-0.53(-1.83%)
Oct 19, 2005	28.34	29.12	28.27	29.12	2,589,280	+0.66(+2.33%)
Oct 18, 2005	28.26	28.47	28.01	28.46	1,783,149	+0.21(+0.74%)
Oct 17, 2005	28.08	28.32	27.85	28.25	1,375,019	+0.12(+0.41%)
Oct 14, 2005	28.08	28.19	27.69	28.13	1,619,793	+0.08(+0.30%)
Oct 13, 2005	28.01	28.24	27.84	28.05	1,070,642	+0.03(+0.11%)
Oct 12, 2005	27.86	28.25	27.86	28.02	1,896,381	+0.03(+0.11%)
Oct 11, 2005	28.21	28.33	27.79	27.99	1,546,426	-0.23(-0.82%)
Oct 10, 2005	28.47	28.48	28.13	28.22	698,352	-0.28(-0.97%)
Oct 07, 2005	28.51	28.52	28.20	28.49	1,258,930	+0.00(+0.00%)
Oct 06, 2005	28.33	28.63	28.17	28.49	1,995,329	+0.16(+0.57%)
Oct 05, 2005	28.85	28.89	28.33	28.33	1,583,434	-0.57(-1.97%)
Oct 04, 2005	29.06	29.33	28.88	28.90	1,197,509	-0.08(-0.27%)
Oct 03, 2005	29.34	29.38	28.82	28.98	2,139,077	-0.30(-1.03%)
Sep 30, 2005	29.03	29.39	28.89	29.28	2,445,791	+0.32(+1.09%)
Sep 29, 2005	28.87	28.99	28.72	28.96	1,535,778	-0.08(-0.29%)
Sep 28, 2005	28.92	29.11	28.76	29.05	1,870,280	+0.34(+1.18%)
Sep 27, 2005	28.79	28.79	28.48	28.71	2,804,447	-0.04(-0.13%)
Sep 26, 2005	28.92	28.99	28.66	28.75	1,526,039	+0.07(+0.24%)
Sep 23, 2005	28.68	28.77	28.39	28.68	1,118,039	+0.16(+0.57%)
Sep 22, 2005	28.34	28.56	28.15	28.52	2,310,874	+0.03(+0.11%)
Sep 21, 2005	28.95	29.02	28.23	28.49	4,068,961	-0.70(-2.40%)
Sep 20, 2005	29.33	29.38	29.11	29.19	2,080,124	-0.15(-0.50%)
Sep 19, 2005	29.53	29.56	29.18	29.33	1,564,086	-0.12(-0.42%)
Sep 16, 2005	29.54	29.65	29.33	29.46	2,275,294	+0.04(+0.13%)
Sep 15, 2005	29.55	29.63	29.33	29.42	1,470,981	-0.12(-0.39%)
Sep 14, 2005	29.53	29.66	29.43	29.53	1,530,843	-0.02(-0.05%)
Sep 13, 2005	29.96	29.96	29.49	29.55	2,682,774	-0.44(-1.46%)
Sep 12, 2005	30.06	30.16	29.91	29.99	1,107,650	-0.11(-0.36%)
Sep 09, 2005	30.19	30.26	30.03	30.10	3,238,158	-0.09(-0.31%)
Sep 08, 2005	30.25	30.50	30.12	30.19	1,997,537	-0.19(-0.63%)
Sep 07, 2005	30.42	30.45	30.27	30.38	1,266,202	-0.03(-0.10%)
Sep 06, 2005	30.30	30.65	30.30	30.41	1,289,965	+0.12(+0.38%)
Sep 02, 2005	30.34	30.51	30.30	30.30	963,383	-0.01(-0.03%)
Sep 01, 2005	30.16	30.40	30.10	30.30	1,384,238	+0.10(+0.33%)
Aug 31, 2005	30.40	30.40	29.86	30.20	2,864,439	-0.40(-1.31%)
Aug 30, 2005	30.17	30.70	30.13	30.60	2,158,815	+0.33(+1.09%)
Aug 29, 2005	30.07	30.33	29.87	30.27	1,612,911	+0.20(+0.67%)
Aug 26, 2005	30.16	30.20	29.92	30.07	1,144,789	-0.18(-0.61%)
Aug 25, 2005	30.33	30.42	30.13	30.26	859,500	-0.01(-0.03%)
Aug 24, 2005	30.33	30.52	30.20	30.26	1,510,586	-0.12(-0.38%)
Aug 23, 2005	30.34	30.53	30.30	30.38	1,636,804	+0.03(+0.10%)
Aug 22, 2005	30.50	30.63	30.29	30.35	1,977,669	-0.06(-0.20%)
Aug 19, 2005	30.32	30.49	30.24	30.41	1,221,142	+0.10(+0.33%)
Aug 18, 2005	30.30	30.39	30.19	30.31	1,348,529	-0.03(-0.10%)
Aug 17, 2005	30.26	30.46	30.22	30.34	1,134,270	+0.02(+0.08%)
Aug 16, 2005	30.50	30.62	30.30	30.32	957,929	-0.14(-0.46%)
Aug 15, 2005	30.42	30.53	30.32	30.46	834,309	+0.02(+0.08%)
Aug 12, 2005	30.48	30.60	30.38	30.43	1,365,020	-0.18(-0.58%)
Aug 11, 2005	30.31	30.61	30.30	30.61	1,317,104	+0.30(+0.99%)
Aug 10, 2005	30.34	30.57	30.13	30.31	1,054,410	+0.02(+0.08%)
Aug 09, 2005	30.34	30.42	30.21	30.29	1,449,555	+0.05(+0.18%)
Aug 08, 2005	30.03	30.38	30.03	30.23	1,276,200	+0.20(+0.67%)
Aug 05, 2005	30.23	30.38	30.00	30.03	1,607,716	-0.25(-0.84%)
Aug 04, 2005	30.32	30.41	30.16	30.29	1,268,279	-0.17(-0.56%)
Aug 03, 2005	30.36	30.48	30.31	30.46	1,047,788	-0.02(-0.08%)
Aug 02, 2005	30.31	30.53	30.15	30.48	1,370,344	+0.17(+0.56%)