Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	71.74	71.98	69.85	70.19	3,599,425	-0.84(-1.19%)
Nov 29, 2007	70.18	71.62	69.71	71.03	3,272,660	+0.49(+0.69%)
Nov 28, 2007	69.30	70.75	68.50	70.54	3,881,295	+1.90(+2.76%)
Nov 27, 2007	68.82	69.64	68.00	68.65	4,527,215	+0.04(+0.06%)
Nov 26, 2007	70.27	71.06	68.37	68.60	3,057,768	-1.80(-2.56%)
Nov 23, 2007	68.99	70.46	68.60	70.41	1,341,442	+1.73(+2.52%)
Nov 21, 2007	69.24	69.59	68.67	68.67	3,619,932	-1.01(-1.45%)
Nov 20, 2007	70.59	70.84	68.66	69.68	4,780,723	-0.86(-1.22%)
Nov 19, 2007	70.05	71.36	70.05	70.54	4,303,462	-0.09(-0.13%)
Nov 16, 2007	71.67	71.67	69.79	70.63	3,586,187	-0.45(-0.63%)
Nov 15, 2007	70.83	71.35	70.28	71.08	3,792,860	+0.11(+0.16%)
Nov 14, 2007	71.67	71.67	70.28	70.97	4,852,264	-0.22(-0.31%)
Nov 13, 2007	69.19	71.25	69.12	71.19	5,046,408	+2.23(+3.24%)
Nov 12, 2007	69.37	70.01	68.81	68.96	4,059,618	-0.39(-0.57%)
Nov 09, 2007	67.22	70.23	67.22	69.35	4,991,995	+1.38(+2.02%)
Nov 08, 2007	67.93	69.06	67.15	67.98	4,373,581	-0.57(-0.83%)
Nov 07, 2007	69.54	69.82	68.43	68.55	3,147,830	-0.87(-1.25%)
Nov 06, 2007	69.40	69.76	68.36	69.42	3,430,868	+0.03(+0.05%)
Nov 05, 2007	68.50	70.22	68.50	69.38	2,822,116	-0.46(-0.65%)
Nov 02, 2007	69.80	70.30	68.99	69.84	2,665,141	+0.82(+1.19%)
Nov 01, 2007	69.13	70.09	68.85	69.02	2,986,162	-0.77(-1.10%)
Oct 31, 2007	69.02	69.94	68.34	69.79	4,330,952	+1.14(+1.66%)
Oct 30, 2007	69.14	69.80	68.41	68.65	2,712,285	-0.63(-0.92%)
Oct 29, 2007	68.57	69.60	68.56	69.28	2,158,696	+0.40(+0.58%)
Oct 26, 2007	70.15	70.46	68.18	68.88	3,293,781	-0.98(-1.40%)
Oct 25, 2007	68.75	70.40	68.34	69.86	4,369,897	+1.35(+1.97%)
Oct 24, 2007	67.33	69.07	65.53	68.51	3,843,271	+0.67(+0.98%)
Oct 23, 2007	68.34	68.74	67.34	67.84	3,877,170	-0.17(-0.25%)
Oct 22, 2007	66.85	68.38	65.73	68.01	3,797,861	+0.68(+1.02%)
Oct 19, 2007	68.79	69.12	67.23	67.33	4,605,776	-1.81(-2.61%)
Oct 18, 2007	69.68	70.42	68.63	69.14	2,773,304	-0.58(-0.84%)
Oct 17, 2007	70.83	70.83	68.86	69.72	3,204,381	-0.48(-0.68%)
Oct 16, 2007	70.32	70.40	69.49	70.20	2,663,406	-0.01(-0.02%)
Oct 15, 2007	71.01	71.10	69.49	70.21	2,463,950	-0.62(-0.87%)
Oct 12, 2007	70.95	71.07	70.25	70.82	2,726,318	-0.13(-0.19%)
Oct 11, 2007	70.78	72.14	70.68	70.96	4,100,592	+0.72(+1.03%)
Oct 10, 2007	70.38	71.03	69.67	70.23	5,127,988	-0.42(-0.59%)
Oct 09, 2007	69.24	70.88	69.14	70.65	4,435,174	+1.52(+2.20%)
Oct 08, 2007	68.75	69.49	68.51	69.13	2,116,124	+0.19(+0.28%)
Oct 05, 2007	69.61	69.76	68.69	68.94	2,902,753	-0.19(-0.28%)
Oct 04, 2007	68.50	69.70	67.89	69.13	4,163,819	+1.30(+1.92%)
Oct 03, 2007	67.93	68.17	67.63	67.83	2,890,455	-0.53(-0.78%)
Oct 02, 2007	69.14	69.96	68.07	68.36	5,224,326	-0.60(-0.87%)
Oct 01, 2007	68.59	69.68	68.53	68.97	5,247,819	+0.16(+0.23%)
Sep 28, 2007	67.77	68.97	67.54	68.81	4,328,272	+1.08(+1.59%)
Sep 27, 2007	66.97	67.79	65.84	67.73	6,633,367	+0.68(+1.01%)
Sep 26, 2007	66.66	67.86	66.23	67.05	5,619,769	+0.48(+0.72%)
Sep 25, 2007	64.88	66.67	64.87	66.57	4,107,079	+1.66(+2.55%)
Sep 24, 2007	65.84	65.97	64.75	64.91	3,314,673	-0.54(-0.82%)
Sep 21, 2007	64.68	65.62	64.08	65.45	4,536,242	+1.37(+2.14%)
Sep 20, 2007	64.05	64.62	63.86	64.08	2,617,523	-0.10(-0.15%)
Sep 19, 2007	64.60	65.57	63.95	64.18	3,582,480	-0.58(-0.89%)
Sep 18, 2007	64.03	64.79	63.60	64.75	3,605,027	+1.71(+2.71%)
Sep 17, 2007	63.64	64.20	62.83	63.05	4,130,866	-1.22(-1.90%)
Sep 14, 2007	62.93	64.42	62.62	64.27	3,549,684	+1.08(+1.71%)
Sep 13, 2007	62.57	63.52	62.39	63.19	3,515,312	+1.28(+2.07%)
Sep 12, 2007	61.96	62.71	61.52	61.91	2,569,118	-0.23(-0.38%)
Sep 11, 2007	62.08	62.49	60.23	62.15	2,622,411	+0.30(+0.49%)
Sep 10, 2007	61.46	62.41	61.34	61.84	2,694,468	+0.55(+0.90%)
Sep 07, 2007	61.84	62.31	61.18	61.29	3,363,630	-1.11(-1.78%)
Sep 06, 2007	62.70	62.93	62.03	62.40	2,264,652	-0.30(-0.49%)
Sep 05, 2007	62.51	62.94	61.77	62.71	3,362,527	+0.03(+0.05%)