Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	32.60	32.60	32.21	32.49	1,989,829	-0.11(-0.33%)
Aug 28, 2003	32.06	32.64	32.03	32.60	3,779,413	-0.03(-0.10%)
Aug 27, 2003	32.50	32.66	31.96	32.63	2,667,033	+0.05(+0.16%)
Aug 26, 2003	32.41	32.68	31.90	32.58	3,418,816	+0.67(+2.09%)
Aug 25, 2003	31.49	31.91	31.33	31.91	2,350,268	+0.28(+0.88%)
Aug 22, 2003	32.19	32.19	31.58	31.64	3,584,215	-0.43(-1.34%)
Aug 21, 2003	32.44	32.83	31.76	32.07	3,444,832	-0.30(-0.94%)
Aug 20, 2003	32.95	33.04	32.28	32.37	2,426,582	-0.58(-1.75%)
Aug 19, 2003	33.28	33.54	32.43	32.95	3,280,852	-0.02(-0.06%)
Aug 18, 2003	32.09	33.09	32.09	32.97	3,431,745	+0.87(+2.71%)
Aug 15, 2003	32.02	32.14	31.84	32.10	894,477	+0.08(+0.24%)
Aug 14, 2003	31.92	32.14	31.60	32.02	4,024,437	+0.06(+0.20%)
Aug 13, 2003	32.33	32.54	31.90	31.96	2,543,417	-0.37(-1.16%)
Aug 12, 2003	32.00	32.42	31.99	32.33	2,895,185	+0.25(+0.79%)
Aug 11, 2003	32.12	32.33	31.75	32.08	2,324,725	-0.01(-0.02%)
Aug 08, 2003	31.84	32.15	31.57	32.09	6,278,210	+0.56(+1.79%)
Aug 07, 2003	31.71	31.99	31.40	31.52	10,705,343	-0.76(-2.36%)
Aug 06, 2003	32.22	32.85	31.81	32.28	3,083,131	+0.46(+1.46%)
Aug 05, 2003	32.40	32.53	31.72	31.82	3,633,093	-0.97(-2.96%)
Aug 04, 2003	32.76	33.20	32.12	32.79	2,463,793	+0.11(+0.35%)
Aug 01, 2003	33.58	33.58	32.68	32.68	2,615,947	-0.52(-1.57%)
Jul 31, 2003	33.39	33.61	33.11	33.20	2,478,614	-0.07(-0.21%)
Jul 30, 2003	33.42	33.68	33.18	33.27	2,938,230	-0.06(-0.19%)
Jul 29, 2003	33.82	34.07	33.27	33.33	2,601,441	-0.58(-1.70%)
Jul 28, 2003	33.98	34.38	33.68	33.91	4,749,889	+0.29(+0.87%)
Jul 25, 2003	32.88	33.65	32.60	33.61	4,807,439	+0.92(+2.81%)
Jul 24, 2003	34.87	34.88	32.69	32.69	6,458,587	-1.16(-3.43%)
Jul 23, 2003	33.86	34.06	33.37	33.85	2,537,899	-0.01(-0.04%)
Jul 22, 2003	33.17	33.99	32.60	33.87	5,752,844	+0.70(+2.10%)
Jul 21, 2003	33.46	33.48	32.52	33.17	4,131,496	+0.16(+0.48%)
Jul 18, 2003	32.19	33.03	32.09	33.01	4,216,167	+1.16(+3.64%)
Jul 17, 2003	31.84	32.23	31.57	31.85	3,829,238	+0.08(+0.26%)
Jul 16, 2003	31.25	31.93	31.25	31.77	3,806,375	+0.50(+1.60%)
Jul 15, 2003	30.79	31.46	30.76	31.27	3,516,573	+0.41(+1.34%)
Jul 14, 2003	31.70	31.70	30.77	30.86	2,535,534	-0.46(-1.48%)
Jul 11, 2003	31.09	31.39	30.91	31.32	3,791,239	+0.46(+1.50%)
Jul 10, 2003	30.32	30.86	30.13	30.86	4,026,959	+0.48(+1.59%)
Jul 09, 2003	30.39	30.66	30.19	30.37	3,105,836	-0.09(-0.29%)
Jul 08, 2003	30.38	30.56	29.71	30.46	5,752,529	-0.03(-0.10%)
Jul 07, 2003	30.89	31.05	30.17	30.49	3,297,093	-0.20(-0.66%)
Jul 03, 2003	30.61	30.85	30.55	30.70	1,320,508	-0.26(-0.84%)
Jul 02, 2003	30.68	30.96	30.38	30.96	2,262,602	+0.23(+0.74%)
Jul 01, 2003	30.32	30.81	30.11	30.73	2,312,742	+0.56(+1.85%)
Jun 30, 2003	30.27	30.58	30.17	30.17	2,526,231	+0.03(+0.11%)
Jun 27, 2003	30.35	30.40	29.97	30.14	2,751,072	-0.21(-0.69%)
Jun 26, 2003	30.61	30.84	30.27	30.35	2,496,589	-0.17(-0.56%)
Jun 25, 2003	31.14	31.23	30.41	30.52	1,893,648	-0.22(-0.70%)
Jun 24, 2003	30.34	31.10	30.34	30.73	2,747,603	+0.16(+0.52%)
Jun 23, 2003	30.98	31.07	30.09	30.58	3,100,948	-0.27(-0.86%)
Jun 20, 2003	31.18	31.24	30.82	30.84	4,777,324	-0.34(-1.08%)
Jun 19, 2003	31.64	31.67	31.08	31.18	2,878,629	-0.31(-0.99%)
Jun 18, 2003	31.13	31.64	30.99	31.49	4,221,528	+0.37(+1.18%)
Jun 17, 2003	31.05	31.24	30.76	31.12	4,008,039	+0.22(+0.70%)
Jun 16, 2003	30.38	31.05	30.35	30.91	1,884,819	+0.53(+1.73%)
Jun 13, 2003	30.95	31.07	30.19	30.38	2,076,391	-0.33(-1.07%)
Jun 12, 2003	30.55	30.95	30.37	30.71	3,853,992	+0.21(+0.69%)
Jun 11, 2003	29.61	30.54	29.53	30.50	3,751,505	+1.01(+3.42%)
Jun 10, 2003	29.49	29.88	28.91	29.49	3,965,625	+0.00(+0.00%)
Jun 09, 2003	29.44	29.97	29.27	29.49	3,070,202	+0.06(+0.19%)
Jun 06, 2003	29.08	29.92	29.05	29.43	5,707,119	+0.61(+2.11%)
Jun 05, 2003	28.67	29.69	28.54	28.83	5,076,744	-0.22(-0.76%)
Jun 04, 2003	29.17	29.28	28.73	29.05	4,538,607	-0.10(-0.33%)
Jun 03, 2003	29.55	29.70	29.13	29.14	3,571,601	-0.49(-1.67%)