Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	39.98	40.24	39.81	40.21	2,463,274	+0.53(+1.34%)
Dec 31, 2009	40.11	39.68	39.68	39.68	1,984,162	-0.51(-1.26%)
Dec 30, 2009	40.30	40.62	40.10	40.18	2,848,328	-0.42(-1.02%)
Dec 29, 2009	40.64	40.82	40.55	40.60	2,418,066	-0.05(-0.13%)
Dec 28, 2009	40.38	40.65	40.38	40.65	2,899,888	+0.42(+1.03%)
Dec 24, 2009	40.16	40.41	40.16	40.24	1,418,064	+0.19(+0.48%)
Dec 23, 2009	40.41	40.58	39.39	40.05	3,380,671	-0.42(-1.05%)
Dec 22, 2009	40.88	41.17	40.33	40.47	2,712,379	-0.38(-0.92%)
Dec 21, 2009	40.35	41.02	40.35	40.85	2,034,011	+0.45(+1.12%)
Dec 18, 2009	40.53	40.63	40.05	40.39	4,547,779	-0.05(-0.13%)
Dec 17, 2009	40.66	40.74	40.26	40.45	2,735,332	-0.50(-1.23%)
Dec 16, 2009	41.18	41.18	40.74	40.95	3,457,117	-0.13(-0.31%)
Dec 15, 2009	41.17	41.28	39.67	41.08	3,149,225	-0.08(-0.19%)
Dec 14, 2009	41.28	41.34	41.07	41.15	3,258,728	+0.54(+1.33%)
Dec 11, 2009	40.30	40.77	40.30	40.62	2,432,511	+0.39(+0.98%)
Dec 10, 2009	40.00	40.54	39.97	40.22	3,533,412	+0.33(+0.83%)
Dec 09, 2009	39.98	39.98	39.30	39.89	4,321,848	-0.43(-1.07%)
Dec 08, 2009	40.41	40.51	39.87	40.32	3,079,782	-0.33(-0.81%)
Dec 07, 2009	40.44	40.74	40.38	40.65	3,034,324	+0.11(+0.27%)
Dec 04, 2009	39.88	40.68	39.88	40.55	4,527,249	+0.85(+2.15%)
Dec 03, 2009	40.05	40.20	39.61	39.69	4,046,717	-0.28(-0.69%)
Dec 02, 2009	39.69	40.04	39.58	39.97	3,026,317	+0.08(+0.19%)
Dec 01, 2009	39.85	40.05	39.66	39.89	4,401,824	+0.21(+0.52%)
Nov 30, 2009	39.67	40.04	39.37	39.68	4,271,103	-0.08(-0.19%)
Nov 27, 2009	39.58	40.01	39.17	39.76	1,928,739	-0.30(-0.75%)
Nov 25, 2009	39.62	40.08	39.51	40.06	3,139,696	+0.28(+0.72%)
Nov 24, 2009	39.56	39.85	39.31	39.78	3,899,634	+0.16(+0.41%)
Nov 23, 2009	39.08	39.75	39.01	39.61	4,050,298	+0.65(+1.68%)
Nov 20, 2009	38.35	39.04	38.35	38.96	3,946,275	+0.59(+1.53%)
Nov 19, 2009	38.72	38.74	38.14	38.37	3,657,852	-0.45(-1.15%)
Nov 18, 2009	38.71	39.04	38.54	38.82	3,709,456	+0.15(+0.40%)
Nov 17, 2009	38.23	38.75	38.14	38.67	3,997,321	+0.32(+0.82%)
Nov 16, 2009	37.85	38.48	37.80	38.35	3,072,509	+0.59(+1.57%)
Nov 13, 2009	37.50	37.92	37.36	37.76	2,232,051	+0.36(+0.97%)
Nov 12, 2009	37.62	37.69	37.23	37.40	2,855,248	-0.22(-0.59%)
Nov 11, 2009	37.33	37.83	37.33	37.62	3,744,906	+0.38(+1.01%)
Nov 10, 2009	36.96	37.39	36.96	37.24	3,460,114	+0.15(+0.39%)
Nov 09, 2009	36.69	37.10	36.69	37.10	3,228,008	+0.46(+1.26%)
Nov 06, 2009	36.09	36.69	36.09	36.63	3,057,844	+0.38(+1.04%)
Nov 05, 2009	35.81	36.32	35.79	36.26	3,081,736	+0.65(+1.84%)
Nov 04, 2009	35.32	36.08	35.21	35.60	4,285,683	+0.37(+1.05%)
Nov 03, 2009	35.12	35.32	34.74	35.23	3,560,276	+0.02(+0.04%)
Nov 02, 2009	34.86	35.34	34.69	35.22	4,500,379	+0.35(+0.99%)
Oct 30, 2009	35.28	35.56	34.85	34.87	4,895,493	-0.45(-1.29%)
Oct 29, 2009	35.32	35.43	34.71	35.32	5,739,404	+0.20(+0.57%)
Oct 28, 2009	35.46	35.69	35.10	35.12	4,294,167	-0.32(-0.89%)
Oct 27, 2009	35.42	35.94	35.42	35.44	4,593,271	+0.01(+0.02%)
Oct 26, 2009	35.79	36.16	35.26	35.43	4,724,141	-0.32(-0.90%)
Oct 23, 2009	35.72	35.98	35.69	35.76	5,387,890	-0.30(-0.83%)
Oct 22, 2009	34.99	36.50	34.75	36.06	8,275,436	+1.26(+3.63%)
Oct 21, 2009	35.03	35.53	34.67	34.79	7,887,974	-0.28(-0.79%)
Oct 20, 2009	35.17	35.27	34.95	35.07	7,992,386	-1.24(-3.41%)
Oct 19, 2009	35.95	36.46	35.85	36.31	3,770,068	+0.46(+1.29%)
Oct 16, 2009	35.72	36.08	35.53	35.85	4,259,043	-0.04(-0.11%)
Oct 15, 2009	36.03	36.10	35.64	35.89	2,824,427	-0.25(-0.68%)
Oct 14, 2009	35.59	36.25	35.52	36.13	4,902,236	+0.73(+2.07%)
Oct 13, 2009	35.20	35.57	35.09	35.40	3,661,969	+0.08(+0.24%)
Oct 12, 2009	35.54	35.60	35.19	35.32	3,374,257	-0.19(-0.54%)
Oct 09, 2009	35.07	35.55	35.07	35.51	3,119,917	+0.40(+1.14%)
Oct 08, 2009	35.33	35.49	35.02	35.11	4,011,943	-0.15(-0.41%)
Oct 07, 2009	35.79	35.81	35.00	35.26	4,773,918	-0.59(-1.65%)
Oct 06, 2009	35.75	35.90	35.52	35.85	4,731,293	+0.33(+0.93%)
Oct 05, 2009	35.47	35.70	35.29	35.52	2,720,175	+0.08(+0.24%)
Oct 02, 2009	35.48	35.82	35.32	35.43	3,245,922	-0.51(-1.41%)
Oct 01, 2009	36.90	36.90	35.83	35.94	4,637,488	-1.00(-2.71%)
Sep 30, 2009	37.07	37.17	36.33	36.94	3,839,602	-0.25(-0.68%)
Sep 29, 2009	37.03	37.33	36.93	37.20	3,068,366	+0.06(+0.16%)
Sep 28, 2009	36.78	37.17	36.68	37.14	2,627,545	+0.49(+1.33%)
Sep 25, 2009	36.37	36.73	36.29	36.65	4,197,906	+0.16(+0.44%)
Sep 24, 2009	36.96	37.09	36.43	36.49	3,159,842	-0.55(-1.50%)
Sep 23, 2009	36.73	37.46	36.58	37.04	4,805,311	+0.35(+0.97%)
Sep 22, 2009	36.93	36.93	36.47	36.69	2,806,001	-0.12(-0.31%)
Sep 21, 2009	37.10	37.27	36.55	36.80	4,349,559	-0.42(-1.12%)
Sep 18, 2009	36.79	37.24	36.60	37.22	5,915,936	+0.47(+1.28%)
Sep 17, 2009	35.51	37.00	35.30	36.75	7,682,810	+1.35(+3.80%)
Sep 16, 2009	35.64	35.79	35.27	35.40	4,253,821	-0.09(-0.25%)
Sep 15, 2009	35.59	35.60	35.22	35.49	3,514,924	-0.03(-0.09%)
Sep 14, 2009	35.76	35.81	35.46	35.52	3,754,607	-0.33(-0.92%)
Sep 11, 2009	35.56	35.99	35.26	35.86	5,309,597	+0.26(+0.74%)
Sep 10, 2009	35.66	35.68	35.27	35.59	4,151,017	-0.17(-0.47%)
Sep 09, 2009	35.68	36.18	35.58	35.76	3,645,159	+0.12(+0.32%)
Sep 08, 2009	36.01	36.08	35.36	35.65	4,443,177	-0.21(-0.58%)
Sep 04, 2009	35.36	36.06	35.36	35.86	2,874,387	+0.52(+1.48%)
Sep 03, 2009	35.69	35.92	34.95	35.33	6,182,219	-0.31(-0.86%)
Sep 02, 2009	35.76	35.86	35.47	35.64	3,476,722	-0.22(-0.60%)
Sep 01, 2009	35.65	36.30	35.19	35.86	4,899,912	-0.48(-1.31%)
Aug 31, 2009	36.30	36.46	36.10	36.33	2,769,170	-0.11(-0.30%)
Aug 28, 2009	36.87	36.87	36.31	36.44	3,121,482	-0.34(-0.92%)
Aug 27, 2009	36.60	37.14	36.46	36.78	4,527,001	+0.12(+0.34%)
Aug 26, 2009	36.75	36.86	36.41	36.66	4,333,169	-0.07(-0.19%)
Aug 25, 2009	37.17	37.19	36.70	36.73	4,297,111	-0.23(-0.63%)
Aug 24, 2009	37.27	37.27	36.86	36.96	6,711,335	-0.18(-0.48%)
Aug 21, 2009	36.29	37.31	36.10	37.13	5,760,530	+0.98(+2.70%)
Aug 20, 2009	36.48	36.48	35.85	36.16	4,459,103	-0.23(-0.63%)
Aug 19, 2009	36.19	36.58	36.02	36.39	4,015,774	+0.01(+0.02%)
Aug 18, 2009	36.38	36.58	36.26	36.38	3,096,072	+0.55(+1.53%)
Aug 17, 2009	36.24	36.43	35.78	35.83	3,917,483	-0.77(-2.10%)
Aug 14, 2009	36.65	36.79	36.16	36.60	4,163,757	-0.05(-0.13%)
Aug 13, 2009	36.83	36.83	36.36	36.65	3,359,270	-0.08(-0.23%)
Aug 12, 2009	36.00	36.93	35.86	36.73	2,827,654	+0.77(+2.14%)
Aug 11, 2009	35.57	36.19	35.56	35.96	2,513,146	-0.32(-0.87%)
Aug 10, 2009	36.26	36.31	35.74	36.28	2,551,110	-0.03(-0.08%)
Aug 07, 2009	35.93	36.60	35.83	36.31	3,697,452	+0.45(+1.27%)
Aug 06, 2009	36.26	36.30	35.52	35.86	4,406,204	-0.39(-1.08%)
Aug 05, 2009	36.74	36.77	36.18	36.25	3,766,927	-0.43(-1.18%)
Aug 04, 2009	36.76	36.93	36.45	36.68	2,707,255	-0.14(-0.38%)