Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.33	29.72	28.27	29.25	4,109,605	+0.93(+3.29%)
Sep 29, 2004	28.34	28.34	27.97	28.32	1,802,886	-0.14(-0.49%)
Sep 28, 2004	28.22	28.54	28.08	28.46	1,395,795	+0.20(+0.71%)
Sep 27, 2004	28.32	28.49	28.22	28.25	1,698,224	-0.25(-0.86%)
Sep 24, 2004	28.11	28.62	28.07	28.50	1,441,114	+0.45(+1.59%)
Sep 23, 2004	28.10	28.15	27.88	28.05	1,652,516	+0.02(+0.08%)
Sep 22, 2004	28.15	28.21	27.81	28.03	1,441,764	-0.28(-0.98%)
Sep 21, 2004	28.12	28.49	28.07	28.31	1,212,832	+0.20(+0.71%)
Sep 20, 2004	28.30	28.46	27.94	28.11	1,314,118	-0.29(-1.03%)
Sep 17, 2004	28.07	28.49	28.07	28.40	1,882,097	+0.45(+1.60%)
Sep 16, 2004	28.04	28.10	27.82	27.95	1,545,646	-0.08(-0.27%)
Sep 15, 2004	27.92	28.17	27.89	28.03	2,195,953	+0.15(+0.55%)
Sep 14, 2004	27.81	27.96	27.71	27.88	1,283,732	+0.08(+0.31%)
Sep 13, 2004	27.79	27.80	27.58	27.79	1,833,532	+0.01(+0.03%)
Sep 10, 2004	27.46	27.79	27.33	27.79	1,549,672	+0.32(+1.18%)
Sep 09, 2004	27.36	27.53	27.36	27.46	1,716,144	+0.02(+0.08%)
Sep 08, 2004	27.59	27.64	27.32	27.44	1,584,862	-0.15(-0.53%)
Sep 07, 2004	27.59	27.78	27.47	27.58	1,779,513	+0.21(+0.76%)
Sep 03, 2004	27.20	27.53	27.16	27.38	1,306,456	+0.18(+0.65%)
Sep 02, 2004	27.08	27.27	27.03	27.20	2,612,134	+0.12(+0.46%)
Sep 01, 2004	26.60	27.09	26.59	27.08	2,215,171	+0.33(+1.24%)
Aug 31, 2004	26.65	26.78	26.44	26.75	2,682,904	+0.05(+0.20%)
Aug 30, 2004	26.34	26.81	26.31	26.69	2,191,538	+0.20(+0.76%)
Aug 27, 2004	26.41	26.53	26.30	26.49	838,983	+0.08(+0.29%)
Aug 26, 2004	25.95	26.48	25.91	26.41	2,554,089	-0.50(-1.86%)
Aug 25, 2004	26.41	27.02	26.40	26.91	1,471,370	+0.46(+1.75%)
Aug 24, 2004	26.55	26.70	26.20	26.45	1,184,134	+0.02(+0.06%)
Aug 23, 2004	26.27	26.68	26.27	26.44	1,589,147	-0.28(-1.04%)
Aug 20, 2004	26.06	26.73	25.98	26.71	2,146,349	+0.69(+2.63%)
Aug 19, 2004	26.17	26.24	25.97	26.03	2,129,858	-0.10(-0.38%)
Aug 18, 2004	26.28	26.29	25.93	26.13	2,696,019	-0.29(-1.08%)
Aug 17, 2004	26.45	26.55	26.31	26.41	1,268,279	-0.08(-0.32%)
Aug 16, 2004	26.14	26.57	26.14	26.50	1,474,487	+0.31(+1.18%)
Aug 13, 2004	26.04	26.21	25.81	26.19	1,544,478	+0.24(+0.92%)
Aug 12, 2004	26.41	26.44	25.84	25.95	1,970,657	-0.62(-2.32%)
Aug 11, 2004	26.49	26.76	26.23	26.57	1,885,603	-0.10(-0.38%)
Aug 10, 2004	26.57	26.73	26.55	26.67	2,784,060	+0.14(+0.52%)
Aug 09, 2004	26.23	26.65	26.22	26.53	2,584,215	+0.45(+1.74%)
Aug 06, 2004	26.11	26.46	25.90	26.08	2,050,128	-0.18(-0.67%)
Aug 05, 2004	26.68	26.69	26.25	26.25	4,150,898	-0.18(-0.70%)
Aug 04, 2004	25.91	26.51	25.73	26.44	2,175,566	+0.51(+1.96%)
Aug 03, 2004	25.94	26.07	25.81	25.93	3,065,193	-0.12(-0.44%)
Aug 02, 2004	25.84	26.18	25.68	26.04	2,789,514	+0.21(+0.80%)
Jul 30, 2004	25.80	25.91	25.66	25.84	3,229,587	+0.00(+0.00%)
Jul 29, 2004	25.80	26.11	25.57	25.84	4,037,017	+0.65(+2.57%)
Jul 28, 2004	24.66	25.24	24.66	25.19	2,027,663	+0.34(+1.36%)
Jul 27, 2004	25.04	25.05	24.57	24.85	1,635,765	-0.20(-0.80%)
Jul 26, 2004	24.64	25.13	24.60	25.05	2,950,402	+0.12(+0.46%)
Jul 23, 2004	24.95	25.14	24.66	24.94	2,883,138	-0.12(-0.46%)
Jul 22, 2004	25.03	25.27	24.95	25.05	2,293,993	-0.36(-1.42%)
Jul 21, 2004	25.68	25.80	25.40	25.41	1,693,290	-0.09(-0.36%)
Jul 20, 2004	25.37	25.53	25.34	25.51	1,831,454	+0.11(+0.42%)
Jul 19, 2004	25.55	25.55	25.30	25.40	2,289,448	-0.02(-0.06%)
Jul 16, 2004	25.87	25.87	25.41	25.41	2,820,029	-0.25(-0.99%)
Jul 15, 2004	26.02	26.02	25.57	25.67	3,014,550	-0.30(-1.16%)
Jul 14, 2004	26.45	26.47	25.91	25.97	4,138,173	-0.61(-2.29%)
Jul 13, 2004	26.63	26.68	26.44	26.58	1,344,763	+0.02(+0.09%)
Jul 12, 2004	26.85	26.95	26.49	26.55	2,160,243	-0.27(-1.00%)
Jul 09, 2004	26.73	27.05	26.70	26.82	1,818,469	+0.17(+0.64%)
Jul 08, 2004	26.38	26.81	26.29	26.65	2,125,702	+0.15(+0.58%)
Jul 07, 2004	26.25	26.64	26.11	26.50	2,543,311	+0.32(+1.21%)
Jul 06, 2004	26.75	26.84	25.99	26.18	5,584,612	-0.55(-2.07%)
Jul 02, 2004	26.75	26.92	26.63	26.74	2,339,961	-0.49(-1.78%)
Jul 01, 2004	27.45	27.57	26.81	27.22	2,419,171	-0.32(-1.17%)
Jun 30, 2004	27.15	27.61	27.13	27.55	2,383,851	+0.42(+1.53%)
Jun 29, 2004	26.61	27.16	26.41	27.13	2,583,436	+0.52(+1.94%)
Jun 28, 2004	26.80	26.89	26.55	26.61	2,230,754	-0.08(-0.32%)
Jun 25, 2004	26.57	26.75	26.57	26.70	2,333,598	-0.23(-0.86%)
Jun 24, 2004	27.32	27.32	26.93	26.93	1,226,856	-0.34(-1.24%)
Jun 23, 2004	27.02	27.32	26.80	27.27	2,072,982	+0.25(+0.94%)
Jun 22, 2004	26.66	27.08	26.65	27.02	1,267,370	+0.27(+1.01%)
Jun 21, 2004	27.05	27.07	26.67	26.75	1,882,746	-0.28(-1.05%)
Jun 18, 2004	26.75	27.24	26.72	27.03	3,276,075	+0.18(+0.66%)
Jun 17, 2004	26.81	26.91	26.72	26.85	1,652,386	+0.00(+0.00%)
Jun 16, 2004	26.63	26.87	26.62	26.85	1,279,317	+0.28(+1.04%)
Jun 15, 2004	26.41	26.66	26.41	26.58	2,128,819	+0.23(+0.88%)
Jun 14, 2004	26.30	26.41	26.26	26.35	1,517,468	-0.12(-0.44%)
Jun 10, 2004	26.20	26.46	26.17	26.46	1,350,087	+0.20(+0.76%)
Jun 09, 2004	26.16	26.41	26.11	26.26	2,275,294	+0.06(+0.24%)
Jun 08, 2004	25.91	26.25	25.90	26.20	1,725,623	+0.17(+0.65%)
Jun 07, 2004	25.84	26.11	25.82	26.03	1,845,608	+0.19(+0.75%)
Jun 04, 2004	25.84	25.90	25.71	25.84	2,419,821	+0.05(+0.18%)
Jun 03, 2004	25.85	25.98	25.78	25.79	1,668,488	-0.04(-0.15%)
Jun 02, 2004	25.71	25.90	25.54	25.83	2,065,580	+0.22(+0.84%)
Jun 01, 2004	25.53	25.61	25.41	25.61	1,646,153	+0.01(+0.03%)
May 28, 2004	25.69	25.81	25.47	25.61	1,545,517	+0.07(+0.27%)
May 27, 2004	25.63	26.17	25.51	25.54	3,104,668	+0.06(+0.24%)
May 26, 2004	25.34	25.49	25.18	25.47	1,528,765	+0.11(+0.43%)
May 25, 2004	25.17	25.41	25.07	25.37	1,363,722	+0.27(+1.07%)
May 24, 2004	25.08	25.41	24.88	25.10	2,028,961	+0.06(+0.25%)
May 21, 2004	25.21	25.26	25.01	25.04	1,504,223	+0.00(+0.00%)
May 20, 2004	25.38	25.40	25.04	25.04	2,321,132	-0.37(-1.45%)
May 19, 2004	25.40	25.66	25.39	25.41	5,099,089	+0.17(+0.67%)
May 18, 2004	24.94	25.49	24.90	25.24	3,387,489	+0.31(+1.24%)
May 17, 2004	25.51	25.51	24.93	24.93	2,448,518	-0.58(-2.26%)
May 14, 2004	25.05	25.61	25.05	25.51	3,608,111	+0.33(+1.32%)
May 13, 2004	24.74	25.24	24.74	25.17	2,416,055	+0.36(+1.46%)
May 12, 2004	24.45	24.84	24.38	24.81	2,458,517	+0.27(+1.10%)
May 11, 2004	24.49	24.71	24.49	24.54	2,435,014	+0.05(+0.22%)
May 10, 2004	24.58	24.65	24.37	24.49	2,941,572	-0.20(-0.81%)
May 07, 2004	24.66	24.90	24.65	24.69	2,567,984	+0.03(+0.13%)
May 06, 2004	24.93	24.99	24.64	24.66	2,391,123	-0.25(-1.02%)
May 05, 2004	24.79	25.17	24.65	24.91	2,739,131	+0.18(+0.75%)
May 04, 2004	24.87	25.04	24.73	24.73	2,260,101	-0.05(-0.19%)
May 03, 2004	24.94	25.02	24.69	24.77	3,380,607	-0.07(-0.28%)
Apr 30, 2004	24.77	25.00	24.64	24.84	2,991,955	+0.20(+0.81%)
Apr 29, 2004	24.32	24.75	24.28	24.64	4,622,137	+0.33(+1.36%)
Apr 28, 2004	24.65	24.70	24.30	24.31	2,391,513	-0.34(-1.37%)
Apr 27, 2004	24.73	24.83	24.57	24.65	1,871,449	+0.04(+0.16%)
Apr 26, 2004	24.72	24.72	24.57	24.61	1,676,669	-0.08(-0.31%)
Apr 23, 2004	24.86	24.86	24.52	24.69	1,874,046	-0.11(-0.43%)
Apr 22, 2004	24.30	24.99	24.28	24.80	2,228,676	+0.45(+1.83%)
Apr 21, 2004	24.12	24.50	23.70	24.35	2,660,569	+0.22(+0.93%)
Apr 20, 2004	24.30	24.40	24.12	24.13	2,294,642	-0.08(-0.32%)
Apr 19, 2004	24.38	24.43	24.16	24.20	1,297,756	-0.18(-0.76%)
Apr 16, 2004	24.60	24.64	24.38	24.39	2,308,666	-0.14(-0.57%)
Apr 15, 2004	24.60	24.60	24.36	24.53	1,394,627	+0.02(+0.09%)
Apr 14, 2004	24.27	24.53	24.20	24.50	1,579,798	+0.09(+0.38%)
Apr 13, 2004	24.63	24.63	24.30	24.41	1,181,927	-0.15(-0.60%)
Apr 12, 2004	24.55	24.70	24.50	24.56	1,045,710	+0.01(+0.03%)
Apr 08, 2004	24.47	24.63	24.38	24.55	1,145,827	+0.12(+0.47%)
Apr 07, 2004	24.56	24.59	24.22	24.44	1,706,145	-0.18(-0.72%)
Apr 06, 2004	24.34	24.63	24.26	24.61	2,108,821	+0.13(+0.53%)
Apr 05, 2004	24.30	24.48	24.20	24.48	1,366,968	+0.09(+0.38%)
Apr 02, 2004	24.10	24.41	24.06	24.39	1,626,286	+0.41(+1.70%)
Apr 01, 2004	23.98	24.13	23.92	23.98	1,765,229	-0.15(-0.64%)
Mar 31, 2004	24.00	24.19	23.86	24.13	1,677,318	+0.08(+0.32%)
Mar 30, 2004	23.97	24.11	23.86	24.06	1,761,982	+0.14(+0.58%)
Mar 29, 2004	23.77	24.00	23.67	23.92	1,586,680	+0.22(+0.91%)
Mar 26, 2004	23.65	23.83	23.41	23.70	2,108,692	+0.05(+0.23%)
Mar 25, 2004	23.57	23.65	23.30	23.65	1,885,214	+0.24(+1.02%)
Mar 24, 2004	23.30	23.52	23.19	23.41	2,480,722	+0.11(+0.46%)
Mar 23, 2004	22.96	23.40	22.96	23.30	1,923,261	+0.35(+1.51%)
Mar 22, 2004	23.09	23.09	22.73	22.96	2,379,956	-0.12(-0.53%)
Mar 19, 2004	23.16	23.23	23.01	23.08	2,001,562	-0.08(-0.37%)
Mar 18, 2004	23.10	23.22	22.90	23.16	2,460,075	+0.02(+0.07%)
Mar 17, 2004	22.95	23.20	22.85	23.15	1,546,426	+0.25(+1.08%)
Mar 16, 2004	23.26	23.26	22.55	22.90	2,601,226	-0.40(-1.72%)
Mar 15, 2004	23.07	23.35	23.03	23.30	2,087,006	+0.13(+0.56%)
Mar 12, 2004	23.18	23.27	22.98	23.17	2,360,088	-0.01(-0.03%)
Mar 11, 2004	23.53	23.54	23.15	23.18	2,613,043	-0.42(-1.79%)
Mar 10, 2004	23.11	23.67	23.03	23.60	4,094,282	-0.25(-1.03%)
Mar 09, 2004	24.10	24.18	23.78	23.85	2,728,872	-0.26(-1.09%)
Mar 08, 2004	24.20	24.28	24.07	24.11	2,785,618	-0.16(-0.67%)
Mar 05, 2004	24.18	24.45	24.00	24.27	2,821,328	-0.02(-0.06%)
Mar 04, 2004	24.26	24.37	24.10	24.29	2,402,810	+0.00(+0.00%)
Mar 03, 2004	24.13	24.41	24.11	24.29	2,959,232	+0.22(+0.93%)
Mar 02, 2004	24.10	24.19	23.80	24.07	2,862,881	-0.12(-0.51%)
Mar 01, 2004	23.83	24.44	23.75	24.19	3,618,239	+0.78(+3.32%)
Feb 27, 2004	23.23	23.47	23.18	23.41	1,392,549	+0.18(+0.76%)
Feb 26, 2004	23.59	23.61	23.00	23.23	1,931,441	-0.32(-1.37%)
Feb 25, 2004	23.37	23.69	23.28	23.56	2,068,437	+0.20(+0.86%)
Feb 24, 2004	23.90	24.03	22.77	23.36	4,623,176	-0.53(-2.22%)
Feb 23, 2004	24.56	24.57	23.47	23.89	3,514,356	-0.78(-3.15%)
Feb 20, 2004	24.79	24.87	24.55	24.67	1,461,112	-0.01(-0.03%)
Feb 19, 2004	24.53	24.91	24.49	24.67	2,222,833	+0.18(+0.76%)
Feb 18, 2004	24.76	24.77	24.41	24.49	2,041,557	-0.31(-1.24%)
Feb 17, 2004	24.64	24.85	24.60	24.80	2,487,994	+0.34(+1.39%)
Feb 13, 2004	24.14	24.51	24.13	24.46	2,337,883	+0.27(+1.11%)
Feb 12, 2004	23.91	24.35	23.75	24.19	1,647,711	+0.28(+1.16%)
Feb 11, 2004	23.72	24.01	23.53	23.91	2,356,063	+0.19(+0.81%)
Feb 10, 2004	23.77	23.80	23.54	23.72	2,144,661	-0.08(-0.32%)
Feb 09, 2004	23.94	23.99	23.77	23.80	1,407,482	-0.19(-0.80%)
Feb 06, 2004	24.17	24.21	23.93	23.99	1,740,816	-0.08(-0.35%)
Feb 05, 2004	23.33	24.15	23.33	24.07	2,150,504	+0.29(+1.23%)
Feb 04, 2004	23.80	24.07	23.68	23.78	2,757,959	-0.05(-0.23%)
Feb 03, 2004	23.87	23.93	23.62	23.83	2,306,978	-0.03(-0.13%)
Feb 02, 2004	23.60	24.10	23.53	23.87	2,322,301	+0.37(+1.57%)
Jan 30, 2004	23.80	23.80	23.36	23.50	3,149,078	-0.30(-1.26%)
Jan 29, 2004	24.03	24.07	23.78	23.80	2,767,049	-0.23(-0.96%)
Jan 28, 2004	24.17	24.28	23.70	24.03	3,594,995	-0.32(-1.30%)
Jan 27, 2004	24.70	24.70	24.14	24.34	4,267,377	-0.47(-1.89%)
Jan 26, 2004	24.49	24.91	24.31	24.81	2,886,385	+0.18(+0.75%)
Jan 23, 2004	24.60	24.79	24.49	24.63	1,638,881	+0.18(+0.72%)
Jan 22, 2004	24.64	24.74	24.45	24.45	2,249,842	-0.25(-1.00%)
Jan 21, 2004	24.07	24.83	24.00	24.70	2,770,425	+0.48(+1.97%)
Jan 20, 2004	24.61	24.64	24.07	24.22	1,536,167	-0.44(-1.78%)
Jan 16, 2004	24.23	24.66	24.13	24.66	2,435,403	+0.47(+1.94%)
Jan 15, 2004	23.87	24.25	23.86	24.19	2,057,919	+0.31(+1.29%)
Jan 14, 2004	23.73	24.00	23.63	23.88	1,441,893	+0.28(+1.17%)
Jan 13, 2004	23.60	23.67	23.34	23.60	1,693,809	+0.06(+0.26%)
Jan 12, 2004	23.76	23.98	23.46	23.54	2,822,626	-0.27(-1.13%)
Jan 09, 2004	23.36	23.85	23.20	23.81	2,668,620	+0.30(+1.28%)
Jan 08, 2004	23.30	23.74	23.16	23.51	2,394,499	+0.28(+1.19%)
Jan 07, 2004	22.82	23.30	22.71	23.23	1,704,847	+0.35(+1.51%)
Jan 06, 2004	22.97	23.04	22.79	22.89	1,808,340	-0.20(-0.87%)
Jan 05, 2004	23.13	23.13	22.88	23.09	2,442,675	+0.09(+0.40%)
Jan 02, 2004	23.14	23.38	22.88	23.00	1,974,683	-0.14(-0.60%)
Dec 31, 2003	23.03	23.22	22.90	23.13	1,566,553	+0.11(+0.47%)
Dec 30, 2003	23.27	23.23	22.99	23.03	1,851,841	-0.25(-1.06%)
Dec 29, 2003	23.21	23.29	23.03	23.27	1,644,335	+0.16(+0.70%)
Dec 26, 2003	23.06	23.16	23.02	23.11	628,231	+0.05(+0.20%)
Dec 24, 2003	22.97	23.06	22.91	23.06	798,729	+0.09(+0.40%)
Dec 23, 2003	22.88	23.00	22.80	22.97	1,853,789	+0.14(+0.61%)
Dec 22, 2003	22.76	22.89	22.76	22.83	1,540,582	-0.15(-0.64%)
Dec 19, 2003	23.03	23.06	22.76	22.98	2,435,403	+0.06(+0.27%)
Dec 18, 2003	22.89	22.93	22.61	22.92	2,635,378	+0.19(+0.85%)
Dec 17, 2003	22.46	22.75	22.18	22.73	3,147,650	+0.45(+2.04%)
Dec 16, 2003	22.06	22.33	22.06	22.27	1,999,225	+0.21(+0.94%)
Dec 15, 2003	22.46	22.46	22.08	22.06	1,708,353	-0.31(-1.38%)
Dec 12, 2003	22.21	22.55	22.04	22.37	2,531,884	+0.22(+0.97%)
Dec 11, 2003	22.04	22.19	21.91	22.16	1,316,065	+0.18(+0.81%)
Dec 10, 2003	21.86	22.02	21.77	21.98	1,313,728	+0.14(+0.63%)
Dec 09, 2003	22.05	22.18	21.82	21.84	1,499,548	-0.28(-1.29%)
Dec 08, 2003	21.82	22.18	21.82	22.12	1,312,300	+0.33(+1.52%)
Dec 05, 2003	22.12	22.12	21.76	21.79	1,052,463	-0.33(-1.50%)
Dec 04, 2003	21.74	22.18	21.89	22.12	3,326,588	+0.39(+1.77%)
Dec 03, 2003	21.56	21.87	21.55	21.74	2,443,973	+0.26(+1.22%)
Dec 02, 2003	21.25	21.59	21.25	21.48	2,566,685	+0.21(+0.98%)
Dec 01, 2003	21.27	21.45	21.12	21.27	2,102,588	-0.07(-0.32%)
Nov 28, 2003	21.41	21.49	21.29	21.34	558,370	-0.12(-0.54%)
Nov 26, 2003	21.33	21.46	21.21	21.45	1,365,410	+0.08(+0.40%)
Nov 25, 2003	21.28	21.49	21.14	21.37	2,366,970	-0.01(-0.04%)
Nov 24, 2003	21.04	21.38	20.92	21.38	2,108,042	+0.35(+1.68%)
Nov 21, 2003	21.09	21.09	20.99	21.02	2,162,970	+0.05(+0.22%)
Nov 20, 2003	20.89	21.12	20.89	20.98	2,245,817	-0.17(-0.80%)
Nov 19, 2003	20.87	21.23	20.78	21.15	3,423,459	+0.34(+1.63%)
Nov 18, 2003	21.02	21.02	20.72	20.81	2,303,991	-0.25(-1.17%)
Nov 17, 2003	21.07	21.34	20.95	21.05	2,819,250	-0.28(-1.34%)
Nov 14, 2003	21.50	21.58	21.15	21.34	3,086,359	-0.26(-1.21%)
Nov 13, 2003	20.96	21.66	20.96	21.60	6,119,349	+0.66(+3.16%)
Nov 12, 2003	20.47	20.86	20.02	20.94	2,926,509	+0.48(+2.33%)
Nov 11, 2003	20.48	20.58	20.41	20.46	1,962,476	-0.06(-0.30%)
Nov 10, 2003	20.77	20.77	20.45	20.52	2,586,942	-0.25(-1.19%)
Nov 07, 2003	20.77	20.98	20.76	20.77	2,858,076	+0.05(+0.22%)
Nov 06, 2003	20.63	20.78	20.51	20.72	2,393,201	-0.08(-0.37%)
Nov 05, 2003	20.64	20.88	20.62	20.80	3,471,764	+0.12(+0.60%)
Nov 04, 2003	20.64	20.65	20.62	20.68	3,063,316	-0.12(-0.59%)
Nov 03, 2003	20.58	20.80	20.57	20.80	3,074,697	+0.41(+2.00%)
Oct 31, 2003	20.52	20.54	20.18	20.39	3,661,351	+0.03(+0.15%)
Oct 30, 2003	20.68	20.68	20.32	20.36	2,997,020	-0.15(-0.75%)
Oct 29, 2003	20.18	20.52	20.02	20.52	3,749,261	+0.42(+2.07%)
Oct 28, 2003	20.04	20.23	19.97	20.10	3,214,524	+0.06(+0.31%)
Oct 27, 2003	19.95	20.33	19.89	20.04	6,454,371	+0.02(+0.08%)
Oct 24, 2003	20.25	20.32	19.78	20.02	7,059,359	-0.55(-2.66%)
Oct 23, 2003	19.68	20.75	19.60	20.57	12,405,040	-0.72(-3.40%)
Oct 22, 2003	21.52	21.52	21.17	21.29	2,072,332	-0.30(-1.39%)
Oct 21, 2003	21.73	21.79	21.56	21.59	1,996,108	-0.08(-0.39%)
Oct 20, 2003	21.71	21.82	21.52	21.68	2,232,182	+0.12(+0.54%)
Oct 17, 2003	21.74	21.89	21.54	21.56	2,547,856	-0.13(-0.60%)
Oct 16, 2003	21.79	21.83	21.56	21.69	1,651,088	+0.05(+0.25%)
Oct 15, 2003	21.90	21.90	21.52	21.64	2,769,776	-0.17(-0.78%)
Oct 14, 2003	21.42	21.85	21.42	21.81	3,016,628	+0.48(+2.24%)
Oct 13, 2003	21.34	21.41	21.17	21.33	3,171,673	+0.12(+0.54%)
Oct 10, 2003	21.23	21.39	21.17	21.22	3,208,681	+0.02(+0.07%)
Oct 09, 2003	21.25	21.45	21.19	21.20	2,274,644	+0.01(+0.04%)
Oct 08, 2003	21.38	21.51	21.16	21.19	3,648,755	-0.18(-0.86%)
Oct 07, 2003	21.57	21.59	21.35	21.38	2,583,176	-0.23(-1.07%)
Oct 06, 2003	21.53	21.67	21.49	21.61	1,452,412	+0.08(+0.36%)
Oct 03, 2003	21.81	22.08	21.53	21.53	2,456,569	-0.09(-0.43%)
Oct 02, 2003	21.69	22.29	21.44	21.62	2,421,119	-0.33(-1.51%)

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