Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.89	48.39	47.56	48.14	3,302,444	+0.15(+0.30%)
Apr 27, 2006	47.63	48.20	47.34	47.99	3,673,622	+0.06(+0.13%)
Apr 26, 2006	48.17	48.31	47.29	47.93	4,592,264	-0.41(-0.84%)
Apr 25, 2006	49.21	49.23	47.74	48.33	3,642,086	-0.88(-1.78%)
Apr 24, 2006	48.83	49.44	48.67	49.21	3,461,700	+0.35(+0.71%)
Apr 21, 2006	48.83	48.86	48.34	48.86	2,070,177	+0.15(+0.31%)
Apr 20, 2006	48.15	48.85	48.05	48.71	2,836,342	+0.52(+1.08%)
Apr 19, 2006	47.78	48.19	47.56	48.19	1,985,345	+0.53(+1.10%)
Apr 18, 2006	46.93	47.85	46.93	47.66	3,664,791	+1.00(+2.15%)
Apr 17, 2006	46.41	46.68	46.30	46.66	1,640,657	+0.47(+1.02%)
Apr 13, 2006	46.18	46.36	45.98	46.19	1,633,719	+0.01(+0.01%)
Apr 12, 2006	46.40	46.55	45.92	46.18	2,750,249	-0.19(-0.41%)
Apr 11, 2006	46.83	46.89	46.04	46.37	2,747,253	-0.52(-1.11%)
Apr 10, 2006	46.79	47.02	46.59	46.89	1,917,070	+0.08(+0.18%)
Apr 07, 2006	47.41	47.63	46.52	46.81	2,574,909	-0.42(-0.90%)
Apr 06, 2006	47.26	47.43	46.94	47.23	2,096,194	-0.25(-0.53%)
Apr 05, 2006	47.55	47.63	47.23	47.49	3,174,092	-0.08(-0.16%)
Apr 04, 2006	46.85	47.68	46.36	47.56	3,357,789	+0.41(+0.87%)
Apr 03, 2006	47.81	47.81	47.09	47.15	2,752,614	-0.49(-1.04%)
Mar 31, 2006	47.58	47.91	47.56	47.65	3,412,819	-0.06(-0.13%)
Mar 30, 2006	47.76	48.07	47.56	47.71	2,476,202	-0.17(-0.36%)
Mar 29, 2006	47.93	48.19	47.78	47.88	2,329,087	-0.05(-0.11%)
Mar 28, 2006	48.15	48.33	47.85	47.93	2,554,726	-0.22(-0.46%)
Mar 27, 2006	47.88	48.22	47.75	48.15	2,562,926	-0.04(-0.08%)
Mar 24, 2006	48.01	48.40	47.60	48.19	3,133,726	+0.01(+0.03%)
Mar 23, 2006	48.52	48.52	47.95	48.18	1,976,357	-0.34(-0.69%)
Mar 22, 2006	48.39	48.55	48.04	48.52	4,471,323	+0.13(+0.26%)
Mar 21, 2006	48.73	49.33	48.30	48.39	4,290,780	-0.27(-0.56%)
Mar 20, 2006	48.32	48.82	48.21	48.66	3,403,201	+0.49(+1.03%)
Mar 17, 2006	48.17	48.38	47.96	48.17	4,549,532	+0.06(+0.13%)
Mar 16, 2006	47.23	48.22	47.18	48.10	6,011,223	+1.03(+2.20%)
Mar 15, 2006	47.06	47.34	46.82	47.07	3,048,106	+0.10(+0.20%)
Mar 14, 2006	46.63	47.17	46.40	46.98	3,058,513	+0.35(+0.75%)
Mar 13, 2006	47.14	47.53	46.61	46.63	3,356,055	-0.51(-1.09%)
Mar 10, 2006	46.66	47.33	46.44	47.14	3,421,965	+0.47(+1.01%)
Mar 09, 2006	46.57	47.04	46.39	46.67	3,207,836	+0.11(+0.23%)
Mar 08, 2006	46.47	46.61	46.35	46.56	3,160,689	+0.19(+0.41%)
Mar 07, 2006	45.90	46.57	45.82	46.37	3,170,150	+0.21(+0.45%)
Mar 06, 2006	46.74	46.74	45.99	46.16	2,314,107	-0.45(-0.97%)
Mar 03, 2006	46.48	47.17	46.28	46.61	3,381,756	+0.12(+0.26%)
Mar 02, 2006	46.36	46.83	46.16	46.49	3,491,975	-0.01(-0.03%)
Mar 01, 2006	46.09	46.71	46.06	46.51	2,489,289	+0.29(+0.63%)
Feb 28, 2006	46.97	46.78	45.81	46.21	4,762,715	-0.75(-1.61%)
Feb 27, 2006	46.96	47.35	46.96	46.97	3,332,403	-0.33(-0.70%)
Feb 24, 2006	46.61	47.55	46.59	47.30	3,775,956	+0.69(+1.48%)
Feb 23, 2006	46.61	46.81	46.37	46.61	3,343,125	-0.31(-0.66%)
Feb 22, 2006	46.28	46.92	46.22	46.92	4,024,459	+0.63(+1.37%)
Feb 21, 2006	45.98	46.46	45.41	46.28	4,667,635	+0.09(+0.19%)
Feb 17, 2006	45.40	46.28	45.29	46.19	4,143,665	+0.58(+1.28%)
Feb 16, 2006	45.29	45.65	45.29	45.61	2,394,051	+0.06(+0.13%)
Feb 15, 2006	45.88	45.97	45.26	45.55	4,865,838	-0.53(-1.16%)
Feb 14, 2006	45.38	46.30	45.33	46.09	6,390,443	+0.67(+1.47%)
Feb 13, 2006	44.96	45.59	44.75	45.42	3,208,466	+0.16(+0.35%)
Feb 10, 2006	44.63	45.29	44.60	45.26	4,102,195	+0.48(+1.06%)
Feb 09, 2006	44.36	44.95	44.14	44.79	3,307,174	+0.43(+0.97%)
Feb 08, 2006	44.20	44.43	44.13	44.36	2,921,332	+0.14(+0.32%)
Feb 07, 2006	44.27	44.39	44.08	44.22	4,011,056	-0.19(-0.43%)
Feb 06, 2006	43.43	44.52	43.38	44.41	6,454,776	+0.70(+1.60%)
Feb 03, 2006	43.13	43.72	43.08	43.71	3,931,901	+0.51(+1.17%)
Feb 02, 2006	43.04	43.28	42.92	43.20	3,465,642	+0.10(+0.22%)