Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	31.41	32.98	31.41	32.38	5,305,607	+0.89(+2.82%)
Jan 30, 2003	32.33	32.33	31.42	31.49	4,490,876	-0.54(-1.68%)
Jan 29, 2003	32.20	32.72	32.02	32.03	4,552,528	-0.38(-1.17%)
Jan 28, 2003	32.41	32.46	31.78	32.41	3,253,405	+0.23(+0.71%)
Jan 27, 2003	32.44	32.76	32.06	32.18	4,047,165	-0.10(-0.31%)
Jan 24, 2003	32.97	33.83	32.28	32.28	7,108,674	-0.88(-2.64%)
Jan 23, 2003	32.47	33.45	32.38	33.16	5,119,229	+0.81(+2.51%)
Jan 22, 2003	32.54	33.42	31.80	32.34	8,114,986	-0.20(-0.60%)
Jan 21, 2003	33.39	33.60	32.41	32.54	4,492,137	-0.75(-2.27%)
Jan 17, 2003	34.13	34.13	33.30	33.30	3,722,660	-0.79(-2.33%)
Jan 16, 2003	34.34	34.71	33.97	34.09	4,440,260	-0.03(-0.09%)
Jan 15, 2003	34.88	34.88	33.93	34.12	3,978,101	-0.76(-2.18%)
Jan 14, 2003	35.06	35.51	34.56	34.88	2,935,681	-0.17(-0.49%)
Jan 13, 2003	36.15	36.15	34.87	35.05	3,308,593	-1.09(-3.02%)
Jan 10, 2003	35.10	36.43	35.01	36.14	4,765,869	+1.15(+3.30%)
Jan 09, 2003	35.47	35.47	34.06	34.99	5,758,147	-0.18(-0.51%)
Jan 08, 2003	35.45	35.98	34.98	35.17	3,862,680	-0.35(-0.98%)
Jan 07, 2003	36.75	36.82	35.31	35.52	5,002,073	-1.59(-4.27%)
Jan 06, 2003	36.95	37.22	36.85	37.10	3,226,442	-0.13(-0.36%)
Jan 03, 2003	36.94	37.34	36.94	37.23	2,214,296	-0.09(-0.24%)
Jan 02, 2003	36.83	37.39	36.50	37.32	3,258,293	+0.70(+1.90%)
Dec 31, 2002	36.18	36.68	35.67	36.62	2,690,804	+0.48(+1.32%)
Dec 30, 2002	36.82	36.85	35.81	36.15	4,465,647	-0.44(-1.21%)
Dec 27, 2002	36.72	36.97	36.31	36.59	3,317,738	+0.51(+1.41%)
Dec 26, 2002	36.40	36.47	35.91	36.09	1,973,992	+0.04(+0.11%)
Dec 24, 2002	35.83	36.47	35.83	36.05	1,829,557	-0.20(-0.56%)
Dec 23, 2002	35.64	36.28	35.21	36.25	5,993,563	+1.61(+4.65%)
Dec 20, 2002	34.90	35.20	34.46	34.64	4,486,776	+0.20(+0.59%)
Dec 19, 2002	33.61	34.66	33.61	34.44	6,699,811	+1.12(+3.37%)
Dec 18, 2002	32.31	33.40	32.03	33.31	4,492,925	+1.22(+3.81%)
Dec 17, 2002	32.44	32.93	31.85	32.09	3,877,344	+0.11(+0.36%)
Dec 16, 2002	31.41	31.98	31.20	31.98	4,150,445	+0.46(+1.45%)
Dec 13, 2002	32.27	32.46	31.35	31.52	3,836,662	-1.05(-3.21%)
Dec 12, 2002	32.98	32.98	32.16	32.57	2,538,801	-0.42(-1.27%)
Dec 11, 2002	32.72	33.30	32.44	32.98	2,637,666	+0.26(+0.79%)
Dec 10, 2002	32.69	33.16	32.28	32.72	3,338,868	+0.06(+0.19%)
Dec 09, 2002	32.95	33.30	32.58	32.66	3,088,630	-0.47(-1.42%)
Dec 06, 2002	32.28	33.30	32.00	33.13	4,147,922	+0.79(+2.43%)
Dec 05, 2002	32.84	33.06	32.05	32.34	2,811,271	-0.47(-1.43%)
Dec 04, 2002	32.41	32.98	32.31	32.81	5,051,585	+0.51(+1.59%)
Dec 03, 2002	32.82	33.30	32.23	32.30	3,123,004	-0.94(-2.84%)
Dec 02, 2002	33.20	33.49	32.41	33.24	3,976,840	+0.14(+0.42%)
Nov 29, 2002	33.73	33.73	32.91	33.11	1,878,123	-0.63(-1.86%)
Nov 27, 2002	33.01	34.10	32.79	33.73	6,006,178	+1.10(+3.36%)
Nov 26, 2002	32.09	32.67	32.06	32.64	4,572,554	+0.15(+0.45%)
Nov 25, 2002	32.88	32.93	32.08	32.49	4,190,496	-0.39(-1.18%)
Nov 22, 2002	33.23	33.61	32.86	32.88	3,452,082	-0.16(-0.50%)
Nov 21, 2002	33.01	33.51	32.76	33.04	8,214,955	+0.04(+0.12%)
Nov 20, 2002	32.38	33.09	32.12	33.00	5,572,558	+0.50(+1.54%)
Nov 19, 2002	31.39	32.96	31.39	32.50	7,693,193	+1.24(+3.96%)
Nov 18, 2002	31.93	31.94	30.85	31.27	10,617,048	-0.67(-2.09%)
Nov 15, 2002	32.09	32.66	31.79	31.93	8,001,930	-0.11(-0.36%)
Nov 14, 2002	33.77	34.15	32.03	32.05	7,510,915	-1.71(-5.07%)
Nov 13, 2002	36.78	36.78	33.07	33.76	6,383,505	-0.82(-2.38%)
Nov 12, 2002	34.63	35.20	34.29	34.58	3,351,167	-0.04(-0.13%)
Nov 11, 2002	35.79	36.15	34.34	34.63	3,994,342	-1.16(-3.24%)
Nov 08, 2002	35.29	36.02	34.98	35.79	7,117,662	+0.97(+2.79%)
Nov 07, 2002	34.88	35.13	34.60	34.82	5,226,451	-0.03(-0.09%)
Nov 06, 2002	34.72	35.36	33.77	34.85	9,744,606	+0.82(+2.42%)
Nov 05, 2002	30.85	34.09	30.85	34.02	13,707,886	+2.17(+6.81%)
Nov 04, 2002	35.83	35.89	31.64	31.86	18,855,340	-3.90(-10.91%)