Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.59	47.91	47.56	47.65	3,412,667	-0.06(-0.13%)
Mar 30, 2006	47.76	48.07	47.57	47.71	2,476,091	-0.17(-0.36%)
Mar 29, 2006	47.93	48.19	47.78	47.88	2,328,982	-0.05(-0.11%)
Mar 28, 2006	48.16	48.33	47.85	47.93	2,554,612	-0.22(-0.46%)
Mar 27, 2006	47.88	48.23	47.75	48.16	2,562,811	-0.04(-0.08%)
Mar 24, 2006	48.01	48.40	47.60	48.19	3,133,586	+0.01(+0.03%)
Mar 23, 2006	48.52	48.52	47.95	48.18	1,976,269	-0.34(-0.69%)
Mar 22, 2006	48.39	48.56	48.04	48.52	4,471,123	+0.13(+0.26%)
Mar 21, 2006	48.73	49.33	48.30	48.39	4,290,588	-0.27(-0.56%)
Mar 20, 2006	48.32	48.82	48.21	48.66	3,403,049	+0.49(+1.03%)
Mar 17, 2006	48.17	48.39	47.97	48.17	4,549,329	+0.06(+0.13%)
Mar 16, 2006	47.23	48.22	47.19	48.11	6,010,955	+1.03(+2.20%)
Mar 15, 2006	47.07	47.34	46.82	47.07	3,047,970	+0.10(+0.20%)
Mar 14, 2006	46.63	47.17	46.41	46.98	3,058,376	+0.35(+0.75%)
Mar 13, 2006	47.14	47.54	46.62	46.63	3,355,904	-0.51(-1.09%)
Mar 10, 2006	46.67	47.33	46.44	47.14	3,421,812	+0.47(+1.01%)
Mar 09, 2006	46.57	47.04	46.39	46.67	3,207,692	+0.11(+0.23%)
Mar 08, 2006	46.48	46.62	46.35	46.56	3,160,548	+0.19(+0.41%)
Mar 07, 2006	45.91	46.57	45.82	46.37	3,170,008	+0.21(+0.45%)
Mar 06, 2006	46.74	46.74	45.99	46.17	2,314,004	-0.45(-0.97%)
Mar 03, 2006	46.48	47.17	46.29	46.62	3,381,605	+0.12(+0.26%)
Mar 02, 2006	46.36	46.83	46.16	46.50	3,491,818	-0.01(-0.03%)
Mar 01, 2006	46.10	46.71	46.06	46.51	2,489,178	+0.29(+0.63%)
Feb 28, 2006	46.97	46.78	45.82	46.22	4,762,502	-0.75(-1.61%)
Feb 27, 2006	46.96	47.35	46.96	46.97	3,332,254	-0.33(-0.70%)
Feb 24, 2006	46.61	47.55	46.59	47.30	3,775,787	+0.69(+1.48%)
Feb 23, 2006	46.62	46.81	46.37	46.61	3,342,975	-0.31(-0.66%)
Feb 22, 2006	46.29	46.93	46.22	46.92	4,024,279	+0.63(+1.37%)
Feb 21, 2006	45.98	46.46	45.42	46.29	4,667,426	+0.09(+0.19%)
Feb 17, 2006	45.40	46.29	45.30	46.20	4,143,479	+0.58(+1.28%)
Feb 16, 2006	45.30	45.65	45.30	45.61	2,393,944	+0.06(+0.13%)
Feb 15, 2006	45.88	45.97	45.26	45.56	4,865,620	-0.53(-1.16%)
Feb 14, 2006	45.39	46.30	45.33	46.09	6,390,157	+0.67(+1.47%)
Feb 13, 2006	44.97	45.59	44.75	45.42	3,208,323	+0.16(+0.35%)
Feb 10, 2006	44.63	45.29	44.60	45.26	4,102,012	+0.48(+1.06%)
Feb 09, 2006	44.36	44.95	44.14	44.79	3,307,026	+0.43(+0.97%)
Feb 08, 2006	44.21	44.43	44.13	44.36	2,921,201	+0.14(+0.32%)
Feb 07, 2006	44.27	44.40	44.08	44.22	4,010,877	-0.19(-0.43%)
Feb 06, 2006	43.43	44.52	43.38	44.41	6,454,488	+0.70(+1.60%)
Feb 03, 2006	43.13	43.72	43.08	43.71	3,931,725	+0.51(+1.17%)
Feb 02, 2006	43.04	43.29	42.92	43.20	3,465,487	+0.10(+0.22%)
Feb 01, 2006	42.94	43.34	42.88	43.11	4,726,868	+0.20(+0.47%)
Jan 31, 2006	41.99	43.13	41.99	42.91	5,616,615	+0.63(+1.48%)
Jan 30, 2006	42.07	42.30	41.83	42.28	4,425,398	+0.30(+0.73%)
Jan 27, 2006	42.44	42.49	41.86	41.97	3,928,414	-0.51(-1.21%)
Jan 26, 2006	42.49	43.08	42.27	42.49	6,270,957	+1.26(+3.05%)
Jan 25, 2006	41.67	41.78	41.19	41.23	2,636,129	-0.44(-1.05%)
Jan 24, 2006	41.64	41.95	41.54	41.67	2,909,218	+0.19(+0.46%)
Jan 23, 2006	41.45	41.75	41.32	41.48	2,957,150	+0.33(+0.80%)
Jan 20, 2006	41.54	41.62	41.07	41.15	2,512,198	-0.39(-0.93%)
Jan 19, 2006	41.38	41.61	41.22	41.54	2,415,860	+0.08(+0.20%)
Jan 18, 2006	41.69	41.69	41.33	41.45	2,765,420	-0.23(-0.55%)
Jan 17, 2006	41.38	41.83	41.36	41.68	2,609,955	-0.04(-0.11%)
Jan 13, 2006	41.38	41.87	41.23	41.73	3,451,769	-0.21(-0.50%)
Jan 12, 2006	41.83	42.17	41.51	41.94	3,183,726	-0.09(-0.21%)
Jan 11, 2006	41.82	42.08	41.61	42.02	2,821,079	+0.20(+0.49%)
Jan 10, 2006	41.32	41.82	41.22	41.82	2,534,588	+0.03(+0.06%)
Jan 09, 2006	41.51	41.80	41.48	41.80	3,605,027	+0.27(+0.66%)
Jan 06, 2006	40.84	41.63	40.81	41.52	3,861,561	+0.60(+1.47%)
Jan 05, 2006	40.75	40.96	40.53	40.92	2,755,960	+0.03(+0.06%)
Jan 04, 2006	40.36	41.07	40.36	40.89	4,023,806	+0.59(+1.46%)