Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	36.14	36.63	36.08	36.50	3,174,330	+0.31(+0.85%)
Dec 30, 2010	35.75	36.29	35.64	36.20	3,092,423	+0.39(+1.10%)
Dec 29, 2010	36.02	36.07	35.79	35.80	2,794,640	-0.16(-0.44%)
Dec 28, 2010	35.89	36.01	35.79	35.96	1,760,120	+0.06(+0.18%)
Dec 27, 2010	35.81	35.96	35.50	35.90	1,922,674	-0.01(-0.02%)
Dec 23, 2010	35.80	36.09	35.80	35.90	2,400,505	-0.02(-0.04%)
Dec 22, 2010	35.37	35.93	35.34	35.92	6,005,663	+0.51(+1.45%)
Dec 21, 2010	35.49	35.63	35.30	35.41	2,769,428	-0.01(-0.02%)
Dec 20, 2010	35.54	35.60	35.30	35.42	2,655,680	-0.17(-0.46%)
Dec 17, 2010	35.71	35.75	35.30	35.58	4,835,586	-0.17(-0.48%)
Dec 16, 2010	35.28	35.83	35.05	35.75	3,041,876	+0.42(+1.18%)
Dec 15, 2010	35.77	35.90	35.33	35.34	3,736,807	-0.61(-1.69%)
Dec 14, 2010	36.05	36.08	35.84	35.94	2,575,898	+0.13(+0.35%)
Dec 13, 2010	36.20	36.20	35.65	35.82	3,455,180	-0.09(-0.24%)
Dec 10, 2010	36.26	36.38	35.82	35.90	3,307,741	-0.23(-0.63%)
Dec 09, 2010	36.71	36.80	36.01	36.13	3,666,055	-0.46(-1.27%)
Dec 08, 2010	37.18	37.23	36.57	36.60	4,005,329	-0.58(-1.57%)
Dec 07, 2010	37.48	37.60	37.01	37.18	3,805,154	-0.22(-0.59%)
Dec 06, 2010	37.39	37.49	36.95	37.40	6,610,024	+0.04(+0.11%)
Dec 03, 2010	37.86	38.01	37.30	37.36	3,586,116	-0.71(-1.86%)
Dec 02, 2010	37.29	38.21	37.00	38.07	4,351,260	+0.85(+2.29%)
Dec 01, 2010	36.97	37.31	36.80	37.22	3,626,918	+0.79(+2.16%)
Nov 30, 2010	36.34	36.75	36.21	36.43	4,438,733	-0.23(-0.62%)
Nov 29, 2010	36.32	36.73	36.16	36.66	3,477,780	+0.05(+0.13%)
Nov 26, 2010	36.76	36.97	36.47	36.61	1,171,275	-0.42(-1.13%)
Nov 24, 2010	36.82	37.03	37.03	37.03	2,602,736	+0.45(+1.23%)
Nov 23, 2010	36.35	36.66	36.27	36.58	3,145,731	-0.07(-0.19%)
Nov 22, 2010	37.01	37.01	36.24	36.65	3,036,270	-0.38(-1.02%)
Nov 19, 2010	37.11	37.46	36.79	37.03	3,285,233	-0.05(-0.13%)
Nov 18, 2010	36.74	37.09	36.65	37.08	3,600,265	+0.57(+1.58%)
Nov 17, 2010	36.24	36.62	36.22	36.50	3,333,939	+0.35(+0.96%)
Nov 16, 2010	36.45	36.66	35.98	36.16	3,378,019	-0.47(-1.29%)
Nov 15, 2010	36.63	36.99	36.63	36.63	2,101,232	+0.07(+0.19%)
Nov 12, 2010	37.04	37.04	36.33	36.56	2,987,280	-0.58(-1.57%)
Nov 11, 2010	37.41	37.54	36.98	37.14	2,664,566	-0.64(-1.69%)
Nov 10, 2010	37.85	37.91	37.51	37.78	2,839,335	-0.05(-0.13%)
Nov 09, 2010	38.24	38.34	37.77	37.83	2,927,481	-0.24(-0.64%)
Nov 08, 2010	37.90	38.33	37.87	38.07	2,696,814	+0.14(+0.37%)
Nov 05, 2010	37.94	38.13	37.77	37.93	3,174,532	+0.07(+0.19%)
Nov 04, 2010	37.90	37.96	37.49	37.86	3,038,646	+0.26(+0.69%)
Nov 03, 2010	37.74	38.04	37.26	37.60	3,315,419	-0.06(-0.15%)
Nov 02, 2010	37.29	38.11	37.22	37.65	4,099,613	+0.71(+1.92%)
Nov 01, 2010	36.52	37.46	36.49	36.94	4,435,646	+0.65(+1.78%)
Oct 29, 2010	35.96	36.42	35.96	36.30	3,194,827	+0.35(+0.96%)
Oct 28, 2010	36.69	37.36	35.57	35.95	8,569,487	-1.31(-3.51%)
Oct 27, 2010	37.16	37.31	36.89	37.26	2,421,085	+0.13(+0.34%)
Oct 25, 2010	37.76	37.76	37.10	37.13	2,813,994	-0.36(-0.97%)
Oct 22, 2010	37.68	37.68	37.28	37.49	2,047,101	-0.18(-0.48%)
Oct 21, 2010	37.33	37.72	37.20	37.68	4,156,432	+0.46(+1.25%)
Oct 20, 2010	36.81	37.36	36.77	37.21	3,669,399	+0.55(+1.50%)
Oct 19, 2010	36.98	36.98	36.37	36.66	5,243,333	-0.62(-1.67%)
Oct 18, 2010	35.97	37.35	35.97	37.28	5,602,098	+1.28(+3.54%)
Oct 15, 2010	36.07	36.15	35.62	36.01	6,248,182	+0.15(+0.42%)
Oct 14, 2010	36.15	36.23	35.51	35.86	2,677,645	-0.28(-0.78%)
Oct 13, 2010	36.07	36.27	35.93	36.14	2,995,816	+0.20(+0.55%)
Oct 12, 2010	35.86	36.12	35.47	35.94	3,523,602	+0.10(+0.29%)
Oct 11, 2010	35.88	35.91	35.50	35.84	2,742,885	+0.08(+0.22%)
Oct 08, 2010	35.76	35.99	35.44	35.76	3,139,865	-0.24(-0.68%)
Oct 07, 2010	36.23	36.23	35.71	36.01	3,193,291	-0.17(-0.48%)
Oct 06, 2010	35.90	36.23	35.84	36.18	4,118,276	+0.28(+0.77%)
Oct 05, 2010	35.22	36.05	35.17	35.90	4,370,111	+0.89(+2.54%)
Oct 04, 2010	35.15	35.40	34.95	35.01	3,145,450	-0.13(-0.36%)
Oct 01, 2010	35.14	36.08	35.12	35.14	4,798,510	-0.57(-1.59%)
Sep 30, 2010	35.71	36.09	35.55	35.71	7,936	+0.13(+0.37%)
Sep 29, 2010	35.59	35.65	35.25	35.58	4,625,532	-0.18(-0.50%)
Sep 28, 2010	35.53	35.82	35.06	35.76	3,857,966	+0.31(+0.88%)
Sep 27, 2010	36.04	36.12	35.32	35.44	4,399,635	-0.39(-1.09%)
Sep 24, 2010	35.49	35.89	35.31	35.84	3,357,485	+0.67(+1.91%)
Sep 23, 2010	35.16	35.62	35.10	35.16	3,571,673	-0.65(-1.81%)
Sep 22, 2010	36.16	36.40	35.79	35.81	3,373,754	-0.35(-0.97%)
Sep 21, 2010	36.60	36.85	36.16	36.16	5,022,000	-0.52(-1.43%)
Sep 20, 2010	35.90	36.77	35.85	36.69	3,330,927	+0.84(+2.33%)
Sep 17, 2010	35.85	36.06	35.56	35.85	3,811,711	+0.04(+0.11%)
Sep 15, 2010	35.84	36.06	35.51	35.81	2,977,613	-0.29(-0.80%)
Sep 14, 2010	36.23	36.33	35.94	36.10	2,844,520	-0.23(-0.62%)
Sep 13, 2010	37.03	37.23	36.17	36.33	4,291,983	-0.15(-0.41%)
Sep 10, 2010	35.55	36.52	35.55	36.48	4,704,501	+0.95(+2.68%)
Sep 09, 2010	35.80	35.91	35.24	35.52	2,909,090	+0.12(+0.33%)
Sep 08, 2010	35.48	35.49	35.00	35.41	4,748,051	-0.28(-0.79%)
Sep 07, 2010	36.14	36.14	35.47	35.69	519	+0.01(+0.02%)
Sep 03, 2010	35.95	36.10	35.51	35.68	3,229,041	+0.01(+0.02%)
Sep 02, 2010	35.20	35.76	35.16	35.67	416	+0.47(+1.33%)
Sep 01, 2010	34.77	35.52	34.62	35.20	4,912,325	+0.91(+2.64%)
Aug 31, 2010	34.28	34.67	34.22	34.30	64,458	-0.27(-0.77%)
Aug 30, 2010	34.89	34.89	34.52	34.56	5,378,753	+0.01(+0.02%)
Aug 27, 2010	34.54	34.62	33.77	34.55	5,752,612	+0.77(+2.27%)
Aug 26, 2010	33.83	34.12	33.68	33.79	4,519,919	+0.03(+0.09%)
Aug 25, 2010	33.50	33.88	33.36	33.76	3,725,115	-0.04(-0.12%)
Aug 24, 2010	33.73	34.02	33.32	33.80	650	-0.18(-0.53%)
Aug 23, 2010	34.25	34.66	33.94	33.98	3,874,271	-0.20(-0.59%)
Aug 20, 2010	34.08	34.28	33.72	34.18	5,211,757	-0.20(-0.59%)
Aug 19, 2010	35.10	35.10	34.29	34.38	650	-0.95(-2.70%)
Aug 18, 2010	35.54	35.54	35.20	35.34	4,937,033	-0.18(-0.51%)
Aug 17, 2010	35.27	35.78	35.12	35.52	3,754,870	+0.55(+1.56%)
Aug 16, 2010	34.74	35.21	34.56	34.97	3,424,770	+0.02(+0.04%)
Aug 13, 2010	34.95	35.30	34.76	34.95	2,731,899	+0.21(+0.61%)
Aug 12, 2010	34.79	35.02	34.55	34.74	3,600,443	-0.36(-1.02%)
Aug 11, 2010	35.73	35.80	34.95	35.10	3,457,299	-0.99(-2.75%)
Aug 10, 2010	36.09	36.35	35.66	36.09	512	-0.20(-0.54%)
Aug 09, 2010	36.25	36.52	36.19	36.29	2,870,678	+0.24(+0.67%)
Aug 06, 2010	36.05	36.30	35.78	36.05	3,496,596	-0.23(-0.62%)
Aug 05, 2010	36.07	36.60	35.90	36.27	4,293,217	+0.07(+0.19%)
Aug 04, 2010	35.98	36.31	35.80	36.20	45,734	+0.27(+0.76%)
Aug 03, 2010	36.46	36.62	35.86	35.93	5,639,493	-0.70(-1.92%)
Aug 02, 2010	36.70	36.71	36.05	36.63	4,339,975	+0.48(+1.34%)
Jul 30, 2010	36.15	36.41	35.94	36.15	5,560,767	-0.31(-0.86%)
Jul 29, 2010	36.89	37.48	36.44	36.46	6,521,778	-1.25(-3.31%)
Jul 28, 2010	37.71	37.97	37.63	37.71	389	-0.03(-0.08%)
Jul 27, 2010	37.74	38.74	37.59	37.74	519	-1.04(-2.68%)
Jul 26, 2010	38.49	39.06	38.48	38.78	3,864,949	+0.45(+1.18%)
Jul 23, 2010	38.16	38.52	37.89	38.33	4,667,746	+0.29(+0.76%)
Jul 22, 2010	37.95	38.27	37.66	38.04	4,215,877	+0.43(+1.14%)
Jul 21, 2010	38.17	38.17	37.38	37.61	2,576,597	-0.24(-0.64%)
Jul 20, 2010	37.85	37.94	36.79	37.85	3,196,532	+0.33(+0.87%)
Jul 19, 2010	37.55	37.81	37.31	37.52	2,828,683	+0.23(+0.63%)
Jul 16, 2010	37.29	38.53	37.25	37.29	3,374,087	-0.99(-2.59%)
Jul 15, 2010	38.34	38.52	37.70	38.28	4,130,502	+0.34(+0.89%)
Jul 14, 2010	37.91	38.17	37.43	37.94	3,282,005	+0.19(+0.50%)
Jul 13, 2010	37.81	38.11	37.56	37.76	4,410,112	+0.18(+0.48%)
Jul 12, 2010	37.91	38.05	37.47	37.58	2,242,211	-0.55(-1.45%)
Jul 09, 2010	38.13	38.73	37.89	38.13	2,483,131	-0.54(-1.39%)
Jul 08, 2010	38.30	38.74	38.16	38.67	2,556,550	+0.54(+1.41%)
Jul 07, 2010	37.08	38.17	37.00	38.13	2,563,298	+1.05(+2.82%)
Jul 06, 2010	37.49	37.64	36.73	37.09	1,098	-0.09(-0.23%)
Jul 02, 2010	37.17	37.62	36.92	37.17	2,542,372	-0.12(-0.31%)
Jul 01, 2010	37.29	37.51	36.87	37.29	3,752,183	-0.22(-0.59%)
Jun 30, 2010	37.81	38.02	37.45	37.51	36,278	-0.28(-0.74%)
Jun 29, 2010	38.67	38.80	37.53	37.79	129	-1.26(-3.24%)
Jun 25, 2010	39.05	39.53	38.80	39.05	7,641,756	-0.33(-0.83%)
Jun 24, 2010	40.10	40.29	39.26	39.38	2,923,290	-0.90(-2.23%)
Jun 23, 2010	40.45	40.64	39.85	40.28	3,024,272	-0.17(-0.42%)
Jun 22, 2010	41.04	41.45	40.36	40.45	2,128,454	-0.78(-1.90%)
Jun 21, 2010	41.53	41.67	41.02	41.23	2,645,946	-0.05(-0.11%)
Jun 18, 2010	41.28	41.34	40.90	41.28	3,094,213	+0.12(+0.28%)
Jun 17, 2010	41.09	41.21	40.61	41.16	2,357,548	+0.19(+0.47%)
Jun 16, 2010	40.98	41.25	40.85	40.97	387	-0.22(-0.53%)
Jun 15, 2010	40.19	41.19	40.19	41.19	179,859	+1.34(+3.37%)
Jun 14, 2010	40.35	40.52	39.81	39.84	2,759,460	-0.24(-0.60%)
Jun 11, 2010	39.58	40.12	39.27	40.08	2,216,908	+0.16(+0.41%)
Jun 10, 2010	39.62	40.10	39.43	39.92	3,477,382	+0.77(+1.96%)
Jun 09, 2010	39.26	39.80	39.03	39.15	4,131,808	+0.03(+0.08%)
Jun 08, 2010	39.29	39.57	38.56	39.12	4,796,986	-0.19(-0.49%)
Jun 07, 2010	39.98	40.06	39.30	39.32	4,145,956	-0.58(-1.46%)
Jun 04, 2010	39.90	40.71	39.77	39.90	3,968,883	-1.25(-3.03%)
Jun 03, 2010	41.02	41.52	40.91	41.15	3,024,152	+0.11(+0.26%)
Jun 02, 2010	40.52	41.05	40.24	41.04	45,176	+0.77(+1.91%)
Jun 01, 2010	40.36	41.12	40.26	40.27	3,778,272	-0.36(-0.88%)
May 28, 2010	40.63	41.02	40.43	40.63	4,258,121	-0.18(-0.44%)
May 27, 2010	40.74	40.83	40.12	40.81	3,919,256	+0.86(+2.15%)
May 26, 2010	40.66	40.81	39.88	39.95	5,125,269	-0.58(-1.43%)
May 25, 2010	39.88	40.62	39.60	40.53	4,654,918	-0.29(-0.70%)
May 24, 2010	41.46	41.55	40.79	40.81	3,185,952	-0.81(-1.96%)
May 21, 2010	40.75	41.74	40.51	41.63	5,100,058	+0.34(+0.83%)
May 20, 2010	41.46	42.01	41.22	41.29	56,521	-1.49(-3.48%)
May 19, 2010	42.89	43.15	42.25	42.77	3,315,228	-0.20(-0.47%)
May 18, 2010	44.05	44.38	42.95	42.98	129	-0.92(-2.10%)
May 17, 2010	43.95	44.19	43.25	43.90	3,596,186	+0.24(+0.55%)
May 14, 2010	43.66	43.93	43.22	43.66	3,288,755	-0.41(-0.93%)
May 13, 2010	44.95	44.95	43.98	44.07	3,185,255	-0.61(-1.37%)
May 12, 2010	44.65	45.05	44.43	44.68	2,691,621	+0.14(+0.31%)
May 11, 2010	44.57	45.02	44.39	44.54	4,988,403	+0.67(+1.54%)
May 10, 2010	43.27	43.94	43.21	43.87	6,668,468	+1.10(+2.57%)
May 07, 2010	43.68	43.99	42.57	42.77	5,372,942	-1.04(-2.37%)
May 06, 2010	43.81	45.21	41.12	43.81	129	-1.55(-3.42%)
May 05, 2010	45.18	45.63	44.84	45.36	3,368,755	-0.09(-0.19%)
May 04, 2010	45.75	45.84	44.91	45.44	4,028,760	-0.71(-1.53%)
May 03, 2010	45.36	46.31	45.36	46.15	2,520,595	+0.96(+2.13%)
Apr 30, 2010	46.15	46.32	45.19	45.19	3,383,845	-0.84(-1.82%)
Apr 29, 2010	45.47	46.10	45.32	46.02	3,606,341	+0.86(+1.91%)
Apr 28, 2010	44.83	45.20	44.50	45.16	4,015,687	+0.52(+1.16%)
Apr 27, 2010	45.88	46.08	44.55	44.64	4,442,026	-1.36(-2.97%)
Apr 26, 2010	46.33	46.43	45.75	46.01	3,467,943	-0.29(-0.62%)
Apr 23, 2010	46.22	46.45	45.79	46.29	2,871,680	+0.14(+0.30%)
Apr 22, 2010	46.26	46.51	45.73	46.15	5,219,174	-0.36(-0.78%)
Apr 21, 2010	46.09	46.59	46.04	46.52	21,215	+0.53(+1.16%)
Apr 20, 2010	45.67	46.10	45.53	45.98	2,823,138	+0.55(+1.21%)
Apr 19, 2010	45.18	45.48	44.96	45.43	2,878,306	+0.22(+0.50%)
Apr 16, 2010	45.42	45.64	44.77	45.21	4,081,495	-0.34(-0.75%)
Apr 15, 2010	45.15	45.63	44.91	45.55	2,920,045	+0.43(+0.96%)
Apr 14, 2010	45.15	45.16	44.68	45.12	3,726,469	+0.05(+0.12%)
Apr 13, 2010	44.41	45.15	44.33	45.06	3,306,291	+0.54(+1.22%)
Apr 12, 2010	44.50	44.84	44.43	44.52	1,738,366	-0.08(-0.17%)
Apr 09, 2010	44.09	44.64	44.02	44.60	2,102,484	+0.59(+1.34%)
Apr 08, 2010	44.02	44.23	43.93	44.01	2,452,469	-0.03(-0.07%)
Apr 07, 2010	44.14	44.45	43.99	44.04	2,937,288	-0.20(-0.46%)
Apr 06, 2010	44.50	44.51	44.09	44.24	1,975,884	-0.33(-0.73%)
Apr 05, 2010	44.33	44.71	44.27	44.57	2,243,221	+0.44(+1.00%)
Apr 01, 2010	44.29	44.12	44.12	44.12	2,487,914	+0.14(+0.31%)
Mar 31, 2010	44.08	44.25	43.79	43.99	2,254,583	-0.25(-0.57%)
Mar 30, 2010	44.52	44.53	43.98	44.24	1,928,587	-0.17(-0.38%)
Mar 29, 2010	44.34	44.47	44.02	44.41	2,821,854	+0.29(+0.66%)
Mar 26, 2010	44.24	44.33	43.97	44.12	4,072,246	+0.02(+0.05%)
Mar 25, 2010	44.69	44.90	43.92	44.10	6,408,742	+0.12(+0.26%)
Mar 24, 2010	44.04	44.23	43.89	43.98	2,903,467	-0.11(-0.24%)
Mar 23, 2010	43.96	44.14	43.87	44.09	3,175,252	+0.12(+0.28%)
Mar 22, 2010	43.66	43.96	43.51	43.96	3,296,732	+0.17(+0.39%)
Mar 19, 2010	43.83	43.96	43.50	43.80	4,990,246	+0.02(+0.05%)
Mar 18, 2010	43.69	43.95	43.66	43.77	3,514,660	+0.00(+0.00%)
Mar 17, 2010	43.73	43.83	43.52	43.77	1,998,920	+0.02(+0.05%)
Mar 16, 2010	43.73	43.87	43.60	43.75	5,051,907	+0.19(+0.44%)
Mar 15, 2010	43.40	43.56	43.34	43.56	3,065,031	-0.09(-0.21%)
Mar 12, 2010	43.86	43.93	43.34	43.65	2,726,054	-0.24(-0.54%)
Mar 11, 2010	43.76	43.91	43.19	43.89	2,414,680	-0.08(-0.19%)
Mar 10, 2010	43.89	44.06	43.77	43.97	2,028,267	+0.00(+0.00%)
Mar 09, 2010	43.96	44.05	43.84	43.97	2,469,542	+0.02(+0.05%)
Mar 08, 2010	44.00	44.14	43.85	43.95	2,097,598	-0.03(-0.07%)
Mar 05, 2010	43.81	44.14	43.70	43.98	2,842,726	+0.29(+0.67%)
Mar 04, 2010	43.50	43.85	43.50	43.69	2,077,838	+0.19(+0.44%)
Mar 03, 2010	43.85	43.90	43.46	43.50	1,968,682	-0.29(-0.67%)
Mar 02, 2010	43.94	44.06	43.57	43.79	2,453,844	+0.05(+0.12%)
Mar 01, 2010	43.54	43.93	43.40	43.73	2,232,258	+0.42(+0.98%)
Feb 26, 2010	43.14	43.79	43.12	43.31	3,964,626	+0.30(+0.70%)
Feb 25, 2010	42.75	43.05	42.41	43.01	2,756,980	-0.23(-0.53%)
Feb 24, 2010	43.60	43.60	42.91	43.24	2,786,434	+0.49(+1.15%)
Feb 23, 2010	43.02	43.36	42.73	42.75	2,634,305	-0.26(-0.61%)
Feb 22, 2010	42.93	43.28	42.77	43.01	3,298,577	+0.24(+0.56%)
Feb 19, 2010	42.57	42.86	42.32	42.77	5,146,499	+0.14(+0.33%)
Feb 18, 2010	41.96	42.84	41.75	42.63	5,815,573	+0.65(+1.54%)
Feb 17, 2010	42.07	42.21	41.52	41.99	3,321,078	+0.02(+0.04%)
Feb 16, 2010	41.09	42.02	40.92	41.97	4,246,224	+0.85(+2.06%)
Feb 12, 2010	41.00	41.12	41.12	41.12	3,645,119	-0.20(-0.48%)
Feb 11, 2010	41.09	41.43	40.89	41.32	2,794,909	+0.12(+0.28%)
Feb 10, 2010	41.08	41.45	41.02	41.21	2,909,160	+0.08(+0.19%)
Feb 09, 2010	41.00	41.56	40.78	41.13	3,422,212	+0.48(+1.17%)
Feb 08, 2010	41.20	41.38	40.65	40.65	2,925,964	-0.48(-1.16%)
Feb 05, 2010	41.44	41.84	40.48	41.13	4,048,388	-0.37(-0.89%)
Feb 04, 2010	42.09	42.15	41.48	41.50	4,650,565	-0.55(-1.30%)
Feb 03, 2010	41.89	42.36	41.89	42.05	3,697,433	-0.07(-0.16%)
Feb 02, 2010	40.92	42.22	40.57	42.12	5,348,737	+1.53(+3.76%)
Feb 01, 2010	40.40	40.78	40.15	40.59	3,536,268	+0.21(+0.53%)
Jan 29, 2010	40.79	40.79	40.24	40.38	4,723,509	-0.21(-0.51%)
Jan 28, 2010	41.13	41.28	39.83	40.58	6,660,373	-0.59(-1.42%)
Jan 27, 2010	41.22	41.30	40.55	41.17	4,152,666	-0.01(-0.02%)
Jan 26, 2010	40.97	41.54	40.79	41.18	3,345,865	+0.20(+0.49%)
Jan 25, 2010	41.10	41.35	40.72	40.98	2,154,234	+0.15(+0.38%)
Jan 22, 2010	41.18	41.58	40.78	40.82	2,436,873	-0.49(-1.17%)
Jan 21, 2010	41.93	42.26	41.15	41.31	3,982,273	-0.65(-1.54%)
Jan 20, 2010	41.83	41.99	41.38	41.95	3,742,244	-0.18(-0.42%)
Jan 19, 2010	41.47	42.14	40.93	42.13	3,672,498	+0.56(+1.35%)
Jan 15, 2010	41.72	41.57	41.57	41.57	3,450,988	-0.32(-0.75%)
Jan 14, 2010	41.43	41.91	41.22	41.89	3,695,662	+0.50(+1.21%)
Jan 13, 2010	40.90	41.50	40.76	41.39	2,690,834	+0.57(+1.40%)
Jan 12, 2010	40.61	40.82	40.24	40.82	3,279,395	+0.00(+0.00%)
Jan 11, 2010	40.43	40.84	40.38	40.82	3,138,882	+0.42(+1.05%)
Jan 08, 2010	39.38	40.41	39.38	40.39	3,248,846	+0.85(+2.14%)
Jan 07, 2010	39.11	39.75	38.91	39.54	5,520,498	+0.48(+1.22%)
Jan 06, 2010	39.56	39.74	38.96	39.07	4,789,121	-0.55(-1.40%)
Jan 05, 2010	40.21	40.27	39.44	39.62	4,832,340	-0.59(-1.46%)