Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	29.50	30.25	29.13	29.44	5,531,877	-0.09(-0.30%)
May 29, 2003	29.87	29.96	29.25	29.53	5,184,666	-0.34(-1.15%)
May 28, 2003	30.57	30.60	29.67	29.87	3,962,491	-0.83(-2.71%)
May 27, 2003	30.35	30.96	30.09	30.70	2,531,074	+0.30(+1.00%)
May 23, 2003	30.28	30.55	29.88	30.40	2,598,877	+0.14(+0.46%)
May 22, 2003	29.97	30.44	29.85	30.26	2,348,954	+0.22(+0.72%)
May 21, 2003	30.00	30.04	29.62	30.04	2,784,150	+0.00(+0.00%)
May 20, 2003	30.40	30.47	29.65	30.04	3,253,405	-0.19(-0.63%)
May 19, 2003	30.98	30.98	30.19	30.23	2,466,583	-0.84(-2.71%)
May 16, 2003	31.08	31.32	30.83	31.08	2,797,553	-0.25(-0.81%)
May 15, 2003	31.39	31.56	31.14	31.33	2,640,977	-0.11(-0.34%)
May 14, 2003	31.42	31.54	31.16	31.44	1,605,337	+0.02(+0.06%)
May 13, 2003	31.08	31.71	30.92	31.42	2,484,086	+0.39(+1.27%)
May 12, 2003	30.92	31.13	30.78	31.02	2,586,735	+0.05(+0.16%)
May 09, 2003	30.76	30.97	30.63	30.97	2,741,734	+0.18(+0.60%)
May 08, 2003	31.13	31.35	30.68	30.79	2,575,698	-0.39(-1.24%)
May 07, 2003	31.33	31.71	31.04	31.18	3,732,436	-0.41(-1.31%)
May 06, 2003	31.40	31.80	31.16	31.59	3,393,740	+0.20(+0.63%)
May 05, 2003	31.77	31.83	31.01	31.39	3,449,874	-0.46(-1.43%)
May 02, 2003	31.02	31.91	31.02	31.85	3,585,006	+0.84(+2.70%)
May 01, 2003	31.39	31.68	30.83	31.01	3,525,718	-0.73(-2.30%)
Apr 30, 2003	31.86	32.09	31.34	31.74	3,957,445	-0.13(-0.40%)
Apr 29, 2003	32.15	32.76	31.42	31.87	4,605,036	-0.15(-0.46%)
Apr 28, 2003	31.39	32.15	31.09	32.01	4,220,770	+0.68(+2.17%)
Apr 25, 2003	31.52	31.65	31.27	31.34	4,026,824	+0.16(+0.53%)
Apr 24, 2003	30.83	31.49	30.59	31.17	3,632,625	+0.34(+1.09%)
Apr 23, 2003	30.79	31.12	30.47	30.83	5,881,295	+0.04(+0.14%)
Apr 22, 2003	29.17	30.87	29.17	30.79	9,253,907	+2.09(+7.29%)
Apr 21, 2003	28.79	29.14	28.54	28.70	3,391,217	-0.07(-0.24%)
Apr 17, 2003	28.13	28.89	28.13	28.77	3,269,331	+0.64(+2.28%)
Apr 16, 2003	28.37	28.51	27.97	28.13	4,454,609	-0.09(-0.31%)
Apr 15, 2003	28.30	28.30	27.68	28.22	3,329,249	-0.01(-0.02%)
Apr 14, 2003	27.78	28.32	27.47	28.22	4,609,451	+0.25(+0.88%)
Apr 11, 2003	28.30	28.37	27.71	27.97	3,594,466	-0.41(-1.43%)
Apr 10, 2003	28.77	28.77	28.09	28.38	4,063,248	-0.38(-1.32%)
Apr 09, 2003	28.60	29.31	28.39	28.76	3,212,881	+0.16(+0.58%)
Apr 08, 2003	28.61	28.84	28.53	28.60	3,821,052	-0.29(-1.01%)
Apr 07, 2003	29.46	29.46	28.74	28.89	5,964,077	-0.67(-2.25%)
Apr 04, 2003	30.37	30.40	29.20	29.55	4,493,241	-0.81(-2.67%)
Apr 03, 2003	30.31	30.52	30.09	30.37	3,681,348	+0.14(+0.46%)
Apr 02, 2003	30.23	30.40	29.49	30.23	4,639,410	+0.01(+0.02%)
Apr 01, 2003	30.09	30.56	30.06	30.22	4,425,596	+0.06(+0.21%)
Mar 31, 2003	30.28	30.44	29.81	30.16	4,365,836	-0.37(-1.23%)
Mar 28, 2003	30.00	30.60	29.83	30.53	5,213,995	+0.56(+1.88%)
Mar 27, 2003	29.27	30.11	29.12	29.97	4,679,934	+0.63(+2.16%)
Mar 26, 2003	29.36	29.84	29.01	29.33	3,906,199	+0.18(+0.63%)
Mar 25, 2003	29.31	29.45	28.55	29.15	4,427,015	-0.29(-0.97%)
Mar 24, 2003	28.80	29.69	28.80	29.43	4,850,543	+0.63(+2.20%)
Mar 21, 2003	29.71	29.85	27.63	28.80	13,183,128	-0.91(-3.07%)
Mar 20, 2003	30.84	30.91	29.58	29.71	5,809,709	-0.92(-3.00%)
Mar 19, 2003	30.44	31.06	30.22	30.63	5,313,648	+0.62(+2.07%)
Mar 18, 2003	29.87	30.44	29.81	30.01	5,587,538	+0.23(+0.79%)
Mar 17, 2003	29.05	29.96	28.86	29.78	7,593,224	+1.12(+3.89%)
Mar 14, 2003	28.11	29.17	28.01	28.66	6,475,906	+1.26(+4.58%)
Mar 13, 2003	26.86	27.44	26.55	27.40	5,845,502	+1.08(+4.12%)
Mar 12, 2003	26.20	26.70	25.77	26.32	8,096,065	+0.23(+0.90%)
Mar 11, 2003	26.95	27.07	26.04	26.08	6,388,551	-0.75(-2.81%)
Mar 10, 2003	27.63	27.65	26.76	26.84	6,459,665	-0.79(-2.85%)
Mar 07, 2003	28.27	28.27	27.27	27.63	7,917,413	-0.64(-2.27%)
Mar 06, 2003	28.60	28.67	27.96	28.27	8,303,886	-0.32(-1.13%)
Mar 05, 2003	28.04	29.11	26.99	28.59	7,799,627	-0.63(-2.17%)
Mar 04, 2003	29.04	29.46	28.48	29.22	3,997,653	+0.19(+0.66%)