Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.15	45.92	45.10	45.85	2,422,800	+0.82(+1.82%)
May 30, 2006	45.25	45.40	45.02	45.03	2,125,500	-0.17(-0.38%)
May 26, 2006	45.40	45.60	44.98	45.20	1,064,900	-0.06(-0.13%)
May 25, 2006	45.52	45.82	45.07	45.26	1,503,400	+0.20(+0.44%)
May 24, 2006	45.45	45.45	44.62	45.06	2,802,000	-0.39(-0.86%)
May 23, 2006	46.19	46.31	45.30	45.45	1,574,300	-0.66(-1.43%)
May 22, 2006	46.01	46.44	45.74	46.11	1,887,300	+0.06(+0.13%)
May 19, 2006	45.77	46.52	45.51	46.05	1,841,800	+0.31(+0.68%)
May 18, 2006	44.94	46.10	44.94	45.74	1,834,100	+0.02(+0.04%)
May 17, 2006	46.36	46.43	45.52	45.72	1,557,500	-0.76(-1.64%)
May 16, 2006	47.27	47.27	46.19	46.48	1,453,500	-0.79(-1.67%)
May 15, 2006	46.10	47.27	46.07	47.27	2,462,900	+1.01(+2.18%)
May 12, 2006	46.75	46.91	46.14	46.26	1,106,500	-0.63(-1.34%)
May 11, 2006	47.17	47.37	46.74	46.89	1,266,500	-0.28(-0.59%)
May 10, 2006	46.51	47.39	46.50	47.17	1,575,600	+0.66(+1.42%)
May 09, 2006	46.85	47.00	46.42	46.51	881,100	-0.33(-0.70%)
May 08, 2006	46.32	46.98	46.32	46.84	1,448,100	+0.31(+0.67%)
May 05, 2006	46.25	46.75	46.21	46.53	1,512,300	+0.51(+1.11%)
May 04, 2006	46.01	46.18	45.88	46.02	1,463,800	+0.15(+0.33%)
May 03, 2006	45.82	46.27	45.80	45.87	2,390,700	+0.06(+0.13%)
May 02, 2006	45.81	46.10	45.72	45.81	2,648,200	+0.01(+0.02%)
May 01, 2006	44.66	46.11	44.36	45.80	3,082,700	+1.53(+3.46%)
Apr 28, 2006	46.08	46.08	43.98	44.27	3,081,000	-1.75(-3.80%)
Apr 27, 2006	45.18	46.21	45.18	46.02	2,295,300	+0.84(+1.86%)
Apr 26, 2006	45.12	45.40	44.82	45.18	1,272,700	-0.08(-0.18%)
Apr 25, 2006	45.84	45.93	45.12	45.26	1,456,900	-0.73(-1.59%)
Apr 24, 2006	45.31	46.24	45.30	45.99	1,368,500	+0.57(+1.25%)
Apr 21, 2006	45.94	45.94	45.21	45.42	1,381,100	-0.33(-0.72%)
Apr 20, 2006	44.80	46.06	44.80	45.75	1,983,300	+0.86(+1.92%)
Apr 19, 2006	44.69	44.94	44.54	44.89	1,260,700	-0.01(-0.02%)
Apr 18, 2006	43.88	45.06	43.94	44.90	2,208,100	+1.03(+2.35%)
Apr 17, 2006	43.69	44.13	43.55	43.87	1,007,600	+0.18(+0.41%)
Apr 13, 2006	43.53	44.18	43.30	43.69	1,279,500	+0.16(+0.37%)
Apr 12, 2006	43.90	43.98	43.29	43.53	2,105,700	-0.58(-1.31%)
Apr 11, 2006	44.67	44.96	44.04	44.11	1,720,900	-0.41(-0.92%)
Apr 10, 2006	44.99	45.00	44.30	44.52	2,266,600	-0.88(-1.94%)
Apr 07, 2006	45.08	45.72	44.98	45.40	1,869,100	-0.50(-1.09%)
Apr 06, 2006	46.00	46.28	45.50	45.90	1,270,200	-0.12(-0.26%)
Apr 05, 2006	46.19	46.39	45.81	46.02	1,435,800	-0.08(-0.17%)
Apr 04, 2006	45.70	46.30	45.66	46.10	1,430,400	+0.13(+0.28%)
Apr 03, 2006	45.81	46.07	45.65	45.97	1,949,100	+0.13(+0.28%)
Mar 31, 2006	46.50	46.85	45.76	45.84	2,724,000	+0.33(+0.73%)
Mar 30, 2006	46.24	46.24	45.42	45.51	1,582,400	-1.07(-2.30%)
Mar 29, 2006	45.40	46.70	45.40	46.58	2,361,100	+1.38(+3.05%)
Mar 28, 2006	45.53	45.73	45.07	45.20	1,198,600	-0.39(-0.86%)
Mar 27, 2006	45.33	45.75	45.19	45.59	1,896,500	+0.41(+0.91%)
Mar 24, 2006	44.95	45.56	44.91	45.18	1,345,800	+0.28(+0.62%)
Mar 23, 2006	45.77	45.77	44.85	44.90	1,567,200	-0.86(-1.88%)
Mar 22, 2006	45.90	45.98	45.48	45.76	1,065,100	-0.23(-0.50%)
Mar 21, 2006	45.53	46.27	45.50	45.99	1,600,700	+0.61(+1.34%)
Mar 20, 2006	45.51	45.83	45.23	45.38	1,515,300	-0.31(-0.68%)
Mar 17, 2006	45.70	45.99	45.48	45.69	1,430,500	+0.16(+0.35%)
Mar 16, 2006	45.21	45.73	45.12	45.53	1,096,300	+0.26(+0.57%)
Mar 15, 2006	44.80	45.33	44.75	45.27	2,192,600	+0.23(+0.51%)
Mar 14, 2006	44.65	45.08	44.31	45.04	1,261,600	+0.34(+0.76%)
Mar 13, 2006	44.32	44.79	44.04	44.70	1,052,400	+0.38(+0.86%)
Mar 10, 2006	44.06	44.42	43.82	44.32	1,439,500	+0.18(+0.41%)
Mar 09, 2006	43.58	44.28	43.35	44.14	1,753,700	+0.72(+1.66%)
Mar 08, 2006	43.85	43.95	43.20	43.42	1,489,000	-0.36(-0.82%)
Mar 07, 2006	43.85	44.04	43.50	43.78	1,107,000	+0.05(+0.11%)
Mar 06, 2006	44.11	44.31	43.61	43.73	1,489,700	-0.47(-1.06%)
Mar 03, 2006	43.99	44.55	43.77	44.20	1,488,700	+0.22(+0.50%)
Mar 02, 2006	43.68	44.20	43.46	43.98	1,557,700	+0.30(+0.69%)
Mar 01, 2006	43.43	43.82	43.34	43.68	1,266,300	+0.28(+0.65%)
Feb 28, 2006	43.93	43.92	43.29	43.40	1,891,300	-0.53(-1.21%)
Feb 27, 2006	43.14	44.10	43.14	43.93	2,232,000	+0.69(+1.60%)
Feb 24, 2006	43.10	43.35	42.83	43.24	1,286,200	+0.25(+0.58%)
Feb 23, 2006	43.25	43.40	42.99	42.99	1,566,600	-0.41(-0.94%)
Feb 22, 2006	43.00	43.57	42.85	43.40	1,747,300	+0.63(+1.47%)
Feb 21, 2006	43.02	43.31	42.76	42.77	1,736,800	-0.25(-0.58%)
Feb 17, 2006	43.02	43.34	42.92	43.02	1,913,800	-0.36(-0.83%)
Feb 16, 2006	43.17	43.40	43.10	43.38	1,412,300	+0.09(+0.21%)
Feb 15, 2006	43.50	43.53	42.84	43.29	1,926,900	-0.40(-0.92%)
Feb 14, 2006	42.75	43.71	42.71	43.69	2,198,200	+0.73(+1.70%)
Feb 13, 2006	42.90	43.20	42.64	42.96	1,164,000	+0.17(+0.40%)
Feb 10, 2006	42.04	42.94	41.92	42.79	1,285,100	+0.76(+1.81%)
Feb 09, 2006	41.69	42.18	41.33	42.03	1,153,100	+0.27(+0.65%)
Feb 08, 2006	41.62	41.79	41.06	41.76	1,148,500	+0.09(+0.22%)
Feb 07, 2006	42.20	42.20	41.63	41.67	1,621,700	-0.45(-1.07%)
Feb 06, 2006	41.39	42.19	41.31	42.12	1,954,300	+0.69(+1.67%)
Feb 03, 2006	40.83	41.84	40.80	41.43	1,958,500	+0.40(+0.97%)
Feb 02, 2006	41.40	42.46	40.57	41.03	2,117,800	-0.36(-0.87%)
Feb 01, 2006	40.89	41.50	40.83	41.39	1,811,300	+0.42(+1.03%)
Jan 31, 2006	41.30	41.50	40.96	40.97	2,645,900	-0.65(-1.56%)
Jan 30, 2006	41.32	41.62	40.75	41.62	1,276,100	+0.27(+0.65%)
Jan 27, 2006	41.58	41.63	41.19	41.35	1,169,100	-0.23(-0.55%)
Jan 26, 2006	41.00	41.96	41.00	41.58	2,063,600	+0.76(+1.86%)
Jan 25, 2006	40.80	40.87	40.60	40.82	1,764,900	-0.02(-0.05%)
Jan 24, 2006	40.40	40.93	40.40	40.84	1,656,400	+0.53(+1.31%)
Jan 23, 2006	40.30	40.52	40.24	40.31	1,547,900	+0.18(+0.45%)
Jan 20, 2006	40.42	40.42	40.01	40.13	1,219,300	-0.43(-1.06%)
Jan 19, 2006	40.33	40.61	40.20	40.56	940,600	+0.23(+0.57%)
Jan 18, 2006	40.31	40.52	40.22	40.33	1,003,600	+0.03(+0.07%)
Jan 17, 2006	40.56	40.72	40.21	40.30	1,012,200	-0.56(-1.37%)
Jan 13, 2006	40.46	40.90	40.40	40.86	1,255,600	+0.34(+0.84%)
Jan 12, 2006	40.80	40.81	40.47	40.52	1,254,200	-0.28(-0.69%)
Jan 11, 2006	40.52	40.80	40.19	40.80	1,322,300	+0.19(+0.47%)
Jan 10, 2006	40.23	40.61	39.98	40.61	1,794,700	+0.18(+0.45%)
Jan 09, 2006	39.94	40.50	39.88	40.43	1,190,700	+0.17(+0.42%)
Jan 06, 2006	40.20	40.39	40.04	40.26	1,038,000	+0.22(+0.55%)
Jan 05, 2006	39.90	40.04	39.54	40.04	1,533,800	+0.05(+0.13%)
Jan 04, 2006	39.91	40.02	39.75	39.99	2,337,900	-0.01(-0.02%)
Jan 03, 2006	40.02	40.04	39.43	40.00	2,038,400	-0.15(-0.37%)
Dec 30, 2005	39.85	40.21	39.79	40.15	1,278,900	+0.21(+0.53%)
Dec 29, 2005	39.97	40.16	39.93	39.94	729,500	-0.27(-0.67%)
Dec 28, 2005	40.17	40.30	40.07	40.21	1,179,400	+0.09(+0.22%)
Dec 27, 2005	40.14	40.57	40.12	40.12	1,142,600	+0.08(+0.20%)
Dec 23, 2005	39.94	40.04	39.81	40.04	747,600	+0.05(+0.13%)
Dec 22, 2005	39.79	40.01	39.72	39.99	1,138,800	+0.15(+0.38%)
Dec 21, 2005	39.49	39.88	39.48	39.84	1,086,600	+0.40(+1.01%)
Dec 20, 2005	39.12	39.70	39.12	39.44	892,400	+0.26(+0.66%)
Dec 19, 2005	39.61	39.49	39.05	39.18	1,410,500	-0.43(-1.09%)
Dec 16, 2005	39.96	40.00	39.46	39.61	1,957,300	-0.34(-0.85%)
Dec 15, 2005	39.86	40.00	39.71	39.95	1,469,500	+0.10(+0.25%)
Dec 14, 2005	39.59	39.99	39.57	39.85	1,871,300	+0.20(+0.50%)
Dec 13, 2005	39.26	39.78	39.24	39.65	998,400	+0.33(+0.84%)
Dec 12, 2005	39.49	39.55	39.23	39.32	830,100	-0.09(-0.23%)
Dec 09, 2005	39.47	39.52	39.05	39.41	1,330,500	+0.08(+0.20%)
Dec 08, 2005	39.10	39.49	38.75	39.33	1,148,500	+0.24(+0.61%)
Dec 07, 2005	39.15	39.19	38.87	39.09	1,293,800	-0.09(-0.23%)
Dec 06, 2005	39.25	39.59	38.75	39.18	2,094,600	+0.69(+1.79%)
Dec 05, 2005	38.48	38.56	38.01	38.49	1,784,900	-0.12(-0.31%)
Dec 02, 2005	38.81	38.81	38.32	38.61	1,166,600	-0.31(-0.80%)
Dec 01, 2005	38.63	39.12	38.52	38.92	1,681,600	+0.50(+1.30%)
Nov 30, 2005	38.63	38.77	38.39	38.42	1,222,100	-0.20(-0.52%)
Nov 29, 2005	38.13	38.79	38.13	38.62	1,173,900	+0.59(+1.55%)
Nov 28, 2005	38.20	38.43	38.03	38.03	1,172,700	-0.09(-0.24%)
Nov 25, 2005	38.01	38.16	37.85	38.12	282,700	+0.20(+0.53%)
Nov 23, 2005	38.12	38.18	37.91	37.92	738,100	-0.32(-0.84%)
Nov 22, 2005	37.65	38.24	37.63	38.24	1,360,000	+0.35(+0.92%)
Nov 21, 2005	37.79	37.99	37.42	37.89	770,700	+0.08(+0.21%)
Nov 18, 2005	38.40	38.41	37.70	37.81	1,187,200	-0.30(-0.79%)
Nov 17, 2005	37.60	38.16	37.51	38.11	1,170,300	+0.67(+1.79%)
Nov 16, 2005	37.44	37.69	37.31	37.44	916,900	-0.04(-0.11%)
Nov 15, 2005	37.59	37.85	37.44	37.48	1,361,600	-0.13(-0.35%)
Nov 14, 2005	37.12	37.63	37.12	37.61	983,500	+0.51(+1.37%)
Nov 11, 2005	37.64	37.66	37.03	37.10	865,900	-0.58(-1.54%)
Nov 10, 2005	37.48	37.88	37.26	37.68	1,330,200	+0.47(+1.26%)
Nov 09, 2005	37.10	37.43	37.05	37.21	1,094,200	+0.06(+0.16%)
Nov 08, 2005	37.20	37.49	37.01	37.15	1,262,000	-0.40(-1.07%)
Nov 07, 2005	37.63	37.80	37.42	37.55	1,839,300	-0.01(-0.03%)
Nov 04, 2005	37.54	37.68	37.38	37.56	1,319,600	+0.01(+0.03%)
Nov 03, 2005	37.74	37.93	37.43	37.55	1,383,500	-0.19(-0.50%)
Nov 02, 2005	37.63	37.81	37.52	37.74	1,661,200	+0.08(+0.21%)
Nov 01, 2005	36.99	37.85	36.99	37.66	2,749,600	+0.71(+1.92%)
Oct 31, 2005	37.46	37.65	36.86	36.95	2,473,800	-0.48(-1.28%)
Oct 28, 2005	36.60	37.49	36.47	37.43	1,772,600	+0.98(+2.69%)
Oct 27, 2005	36.94	37.20	36.45	36.45	1,361,900	-0.48(-1.30%)
Oct 26, 2005	36.84	37.18	36.71	36.93	2,178,300	+0.25(+0.68%)
Oct 25, 2005	37.44	37.44	36.52	36.68	1,896,900	-1.04(-2.76%)
Oct 24, 2005	36.82	37.76	36.78	37.72	1,090,400	+0.95(+2.58%)
Oct 21, 2005	37.26	37.32	36.75	36.77	1,147,100	-0.35(-0.94%)
Oct 20, 2005	37.82	37.82	36.97	37.12	1,532,000	-0.69(-1.82%)
Oct 19, 2005	36.80	37.81	36.71	37.81	1,994,000	+0.86(+2.33%)
Oct 18, 2005	36.70	36.97	36.37	36.95	1,373,200	+0.27(+0.74%)
Oct 17, 2005	36.46	36.77	36.16	36.68	1,058,900	+0.15(+0.41%)
Oct 14, 2005	36.46	36.61	35.96	36.53	1,247,400	+0.11(+0.30%)
Oct 13, 2005	36.37	36.67	36.15	36.42	824,500	+0.04(+0.11%)
Oct 12, 2005	36.18	36.69	36.18	36.38	1,460,400	+0.04(+0.11%)
Oct 11, 2005	36.63	36.79	36.08	36.34	1,190,900	-0.30(-0.82%)
Oct 10, 2005	36.97	36.98	36.53	36.64	537,800	-0.36(-0.97%)
Oct 07, 2005	37.02	37.04	36.62	37.00	969,500	+0.00(+0.00%)
Oct 06, 2005	36.79	37.18	36.58	37.00	1,536,600	+0.21(+0.57%)
Oct 05, 2005	37.46	37.51	36.79	36.79	1,219,400	-0.74(-1.97%)
Oct 04, 2005	37.74	38.09	37.50	37.53	922,200	-0.10(-0.27%)
Oct 03, 2005	38.10	38.15	37.42	37.63	1,647,300	-0.39(-1.03%)
Sep 30, 2005	37.70	38.16	37.52	38.02	1,883,500	+0.41(+1.09%)
Sep 29, 2005	37.49	37.65	37.29	37.61	1,182,700	-0.11(-0.29%)
Sep 28, 2005	37.55	37.80	37.34	37.72	1,440,300	+0.44(+1.18%)
Sep 27, 2005	37.38	37.38	36.98	37.28	2,159,700	-0.05(-0.13%)
Sep 26, 2005	37.55	37.64	37.22	37.33	1,175,200	+0.09(+0.24%)
Sep 23, 2005	37.24	37.36	36.86	37.24	861,000	+0.21(+0.57%)
Sep 22, 2005	36.80	37.08	36.56	37.03	1,779,600	+0.04(+0.11%)
Sep 21, 2005	37.59	37.68	36.66	36.99	3,133,500	-0.91(-2.40%)
Sep 20, 2005	38.08	38.15	37.80	37.90	1,601,900	-0.19(-0.50%)
Sep 19, 2005	38.35	38.39	37.89	38.09	1,204,500	-0.16(-0.42%)
Sep 16, 2005	38.36	38.50	38.08	38.25	1,752,200	+0.05(+0.13%)
Sep 15, 2005	38.37	38.48	38.08	38.20	1,132,800	-0.15(-0.39%)
Sep 14, 2005	38.34	38.51	38.22	38.35	1,178,900	-0.02(-0.05%)
Sep 13, 2005	38.90	38.91	38.29	38.37	2,066,000	-0.57(-1.46%)
Sep 12, 2005	39.04	39.17	38.84	38.94	853,000	-0.14(-0.36%)
Sep 09, 2005	39.20	39.29	39.00	39.08	2,493,700	-0.12(-0.31%)
Sep 08, 2005	39.28	39.61	39.11	39.20	1,538,300	-0.25(-0.63%)
Sep 07, 2005	39.50	39.54	39.31	39.45	975,100	-0.04(-0.10%)
Sep 06, 2005	39.34	39.80	39.34	39.49	993,400	+0.15(+0.38%)
Sep 02, 2005	39.40	39.62	39.34	39.34	741,900	-0.01(-0.03%)
Sep 01, 2005	39.16	39.47	39.09	39.35	1,066,000	+0.13(+0.33%)
Aug 31, 2005	39.47	39.47	38.77	39.22	2,205,900	-0.52(-1.31%)
Aug 30, 2005	39.18	39.86	39.12	39.74	1,662,500	+0.43(+1.09%)
Aug 29, 2005	39.05	39.39	38.79	39.31	1,242,100	+0.26(+0.67%)
Aug 26, 2005	39.17	39.22	38.85	39.05	881,600	-0.24(-0.61%)
Aug 25, 2005	39.38	39.50	39.12	39.29	661,900	-0.01(-0.03%)
Aug 24, 2005	39.38	39.63	39.22	39.30	1,163,300	-0.15(-0.38%)
Aug 23, 2005	39.40	39.65	39.35	39.45	1,260,500	+0.04(+0.10%)
Aug 22, 2005	39.60	39.77	39.33	39.41	1,523,000	-0.08(-0.20%)
Aug 19, 2005	39.37	39.59	39.27	39.49	940,400	+0.13(+0.33%)
Aug 18, 2005	39.35	39.46	39.20	39.36	1,038,500	-0.04(-0.10%)
Aug 17, 2005	39.29	39.55	39.24	39.40	873,500	+0.03(+0.08%)
Aug 16, 2005	39.60	39.76	39.34	39.37	737,700	-0.18(-0.46%)
Aug 15, 2005	39.50	39.64	39.37	39.55	642,500	+0.03(+0.08%)
Aug 12, 2005	39.58	39.73	39.45	39.52	1,051,200	-0.23(-0.58%)
Aug 11, 2005	39.36	39.75	39.34	39.75	1,014,300	+0.39(+0.99%)
Aug 10, 2005	39.40	39.69	39.12	39.36	812,000	+0.03(+0.08%)
Aug 09, 2005	39.40	39.50	39.23	39.33	1,116,300	+0.07(+0.18%)
Aug 08, 2005	39.00	39.45	39.00	39.26	982,800	+0.26(+0.67%)
Aug 05, 2005	39.26	39.45	38.96	39.00	1,238,100	-0.33(-0.84%)
Aug 04, 2005	39.37	39.49	39.17	39.33	976,700	-0.22(-0.56%)
Aug 03, 2005	39.43	39.58	39.36	39.55	806,900	-0.03(-0.08%)
Aug 02, 2005	39.36	39.65	39.15	39.58	1,055,300	+0.22(+0.56%)
Aug 01, 2005	39.35	39.50	39.11	39.36	1,369,500	+0.03(+0.08%)
Jul 29, 2005	39.78	39.78	39.22	39.33	1,216,800	-0.36(-0.91%)
Jul 28, 2005	39.97	40.00	39.38	39.69	1,868,100	-0.14(-0.35%)
Jul 27, 2005	39.77	39.99	39.76	39.83	1,668,700	+0.01(+0.03%)
Jul 26, 2005	39.65	39.99	39.56	39.82	1,232,300	+0.57(+1.45%)
Jul 25, 2005	39.55	39.71	39.24	39.25	1,155,100	-0.17(-0.43%)
Jul 22, 2005	39.55	39.58	39.28	39.42	1,521,100	-0.22(-0.55%)
Jul 21, 2005	39.75	39.88	39.56	39.64	1,287,100	-0.07(-0.18%)
Jul 20, 2005	39.30	39.81	39.30	39.71	1,210,400	+0.16(+0.40%)
Jul 19, 2005	39.60	39.86	39.37	39.55	832,100	+0.05(+0.13%)
Jul 18, 2005	39.58	39.60	39.30	39.50	1,219,700	-0.25(-0.63%)
Jul 15, 2005	39.23	39.85	39.21	39.75	1,171,200	+0.52(+1.33%)
Jul 14, 2005	39.80	39.88	39.17	39.23	1,939,000	-0.47(-1.18%)
Jul 13, 2005	39.42	39.73	39.42	39.70	1,031,000	+0.13(+0.33%)
Jul 12, 2005	39.62	39.70	39.47	39.57	1,086,700	-0.23(-0.58%)
Jul 11, 2005	39.56	39.80	39.41	39.80	940,900	+0.25(+0.63%)
Jul 08, 2005	39.28	39.61	39.07	39.55	900,600	+0.28(+0.71%)
Jul 07, 2005	39.37	39.47	38.80	39.27	993,600	-0.10(-0.25%)
Jul 06, 2005	39.40	39.60	39.26	39.37	1,500,700	-0.01(-0.03%)
Jul 05, 2005	39.00	39.54	38.72	39.38	1,390,500	+0.16(+0.41%)
Jul 01, 2005	39.12	39.32	39.00	39.22	896,700	+0.10(+0.26%)
Jun 30, 2005	39.18	39.47	39.12	39.12	1,083,900	-0.11(-0.28%)
Jun 29, 2005	39.35	39.44	39.14	39.23	1,060,800	-0.09(-0.23%)
Jun 28, 2005	39.06	39.38	39.05	39.32	1,155,300	+0.28(+0.72%)
Jun 27, 2005	38.63	39.16	38.46	39.04	1,184,000	+0.26(+0.67%)
Jun 24, 2005	39.17	39.28	38.72	38.78	1,270,300	-0.36(-0.92%)
Jun 23, 2005	39.65	39.66	39.11	39.14	1,331,600	-0.55(-1.39%)
Jun 22, 2005	39.35	39.74	39.25	39.69	1,135,100	+0.63(+1.61%)
Jun 21, 2005	39.20	39.31	39.03	39.06	764,900	-0.21(-0.53%)
Jun 20, 2005	39.20	39.34	39.06	39.27	859,200	-0.23(-0.58%)
Jun 17, 2005	39.49	39.75	39.35	39.50	1,555,800	+0.49(+1.26%)
Jun 16, 2005	39.04	39.17	38.74	39.01	722,000	-0.11(-0.28%)
Jun 15, 2005	38.90	39.12	38.66	39.12	917,800	+0.12(+0.31%)
Jun 14, 2005	38.90	39.02	38.74	39.00	907,300	-0.09(-0.23%)
Jun 13, 2005	39.40	39.52	38.97	39.09	840,000	-0.44(-1.11%)
Jun 10, 2005	39.20	39.55	39.03	39.53	1,132,600	+0.27(+0.69%)
Jun 09, 2005	38.75	39.31	38.70	39.26	1,109,700	+0.49(+1.26%)
Jun 08, 2005	38.79	38.97	38.52	38.77	858,900	+0.00(+0.00%)
Jun 07, 2005	39.17	39.47	38.75	38.77	1,561,500	-0.38(-0.97%)
Jun 06, 2005	39.05	39.15	38.94	39.15	801,900	+0.09(+0.23%)
Jun 03, 2005	39.11	39.29	38.85	39.06	1,145,900	-0.19(-0.48%)
Jun 02, 2005	39.27	39.35	39.14	39.25	820,900	-0.03(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Raytheon Co (NY: RTN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Raytheon Co (NY: RTN )

Historical Prices

Sections

Services

The Evening Leader