Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	51.91	52.77	51.79	52.39	5,854,859	+0.22(+0.41%)
Aug 30, 2006	52.08	52.18	51.63	52.17	5,755,998	-0.52(-0.99%)
Aug 29, 2006	53.19	53.27	52.69	52.69	3,220,779	-0.53(-1.00%)
Aug 28, 2006	52.64	53.24	52.64	53.22	2,579,051	+0.53(+1.01%)
Aug 25, 2006	52.83	52.89	52.40	52.69	3,261,616	-0.23(-0.44%)
Aug 24, 2006	53.47	53.54	52.92	52.93	3,490,242	-0.55(-1.03%)
Aug 23, 2006	52.76	53.48	52.67	53.48	2,776,300	+0.81(+1.54%)
Aug 22, 2006	53.18	53.24	52.62	52.67	2,531,750	-0.37(-0.69%)
Aug 21, 2006	52.99	53.17	52.59	53.03	1,613,306	+0.04(+0.08%)
Aug 18, 2006	52.85	53.24	52.85	52.99	2,182,662	-0.02(-0.04%)
Aug 17, 2006	53.19	53.24	52.95	53.01	3,605,343	-0.18(-0.35%)
Aug 16, 2006	53.07	53.20	52.89	53.19	3,966,413	+0.39(+0.73%)
Aug 15, 2006	52.86	53.01	52.62	52.81	2,906,853	+0.13(+0.25%)
Aug 14, 2006	52.47	52.93	52.15	52.67	2,958,727	+0.78(+1.50%)
Aug 11, 2006	52.32	52.36	51.69	51.89	2,163,742	-0.37(-0.70%)
Aug 10, 2006	51.69	52.39	51.51	52.26	4,302,729	+0.66(+1.28%)
Aug 09, 2006	52.66	53.25	51.51	51.60	4,700,852	-1.06(-2.01%)
Aug 08, 2006	51.80	52.67	51.61	52.66	6,012,374	+1.16(+2.25%)
Aug 07, 2006	51.75	52.16	50.75	51.50	5,114,585	-1.48(-2.80%)
Aug 04, 2006	51.77	52.98	51.77	52.98	6,721,743	+1.26(+2.43%)
Aug 03, 2006	51.59	51.87	50.81	51.73	3,609,284	+0.01(+0.01%)
Aug 02, 2006	51.37	51.96	51.16	51.72	4,022,702	+0.74(+1.44%)
Aug 01, 2006	50.17	51.16	50.14	50.99	3,189,402	+0.45(+0.89%)
Jul 31, 2006	50.80	50.92	50.10	50.54	3,862,034	-0.51(-1.01%)
Jul 28, 2006	50.41	51.11	50.34	51.05	4,709,051	+0.71(+1.41%)
Jul 27, 2006	49.65	50.48	49.53	50.34	5,705,700	+0.69(+1.39%)
Jul 26, 2006	49.81	50.07	49.46	49.65	4,596,000	-0.12(-0.24%)
Jul 25, 2006	49.48	49.85	48.70	49.77	5,684,099	+1.07(+2.20%)
Jul 24, 2006	48.23	48.77	48.16	48.70	2,421,221	+0.73(+1.52%)
Jul 21, 2006	48.26	48.71	47.89	47.97	3,363,630	-0.08(-0.16%)
Jul 20, 2006	47.60	48.47	47.60	48.04	3,215,260	+0.24(+0.50%)
Jul 19, 2006	47.50	48.17	47.46	47.80	3,053,331	+0.53(+1.11%)
Jul 18, 2006	47.95	47.95	46.63	47.28	2,832,589	-0.55(-1.15%)
Jul 17, 2006	47.76	48.19	47.57	47.83	4,088,767	+0.07(+0.15%)
Jul 14, 2006	47.16	47.76	46.49	47.76	3,953,011	+0.36(+0.76%)
Jul 13, 2006	47.50	47.71	47.15	47.40	4,139,065	-0.11(-0.23%)
Jul 12, 2006	47.79	48.04	47.19	47.50	2,955,889	-0.25(-0.53%)
Jul 11, 2006	47.15	47.88	47.01	47.76	2,560,919	+0.55(+1.16%)
Jul 10, 2006	46.56	47.43	46.49	47.21	2,668,925	+0.77(+1.67%)
Jul 07, 2006	46.52	46.84	46.25	46.44	1,788,323	-0.18(-0.38%)
Jul 06, 2006	46.25	46.74	46.13	46.62	3,430,957	+0.37(+0.80%)
Jul 05, 2006	46.21	46.41	45.93	46.25	4,104,377	+0.27(+0.58%)
Jul 03, 2006	45.73	46.02	45.67	45.98	1,395,403	+0.48(+1.06%)
Jun 30, 2006	45.44	45.66	45.39	45.50	2,618,469	+0.25(+0.56%)
Jun 29, 2006	44.87	45.35	44.71	45.25	2,696,675	+0.57(+1.28%)
Jun 28, 2006	44.67	44.93	44.58	44.67	2,110,448	+0.01(+0.03%)
Jun 27, 2006	45.26	45.46	44.64	44.66	2,293,664	-0.55(-1.22%)
Jun 26, 2006	45.35	45.39	45.00	45.21	1,355,038	-0.01(-0.03%)
Jun 23, 2006	44.90	45.54	44.88	45.23	1,948,361	+0.11(+0.24%)
Jun 22, 2006	45.34	45.36	44.96	45.12	1,273,837	-0.20(-0.45%)
Jun 21, 2006	44.95	45.51	44.90	45.32	2,141,037	+0.31(+0.69%)
Jun 20, 2006	44.87	45.35	44.87	45.01	2,139,933	+0.01(+0.03%)
Jun 19, 2006	45.30	45.41	44.81	45.00	1,482,438	-0.23(-0.52%)
Jun 16, 2006	45.16	45.46	44.98	45.23	2,998,145	-0.15(-0.34%)
Jun 15, 2006	44.40	45.54	44.39	45.39	2,574,163	+0.99(+2.23%)
Jun 14, 2006	44.35	44.60	44.31	44.40	4,320,546	-0.14(-0.31%)
Jun 13, 2006	44.99	45.18	44.45	44.54	3,397,530	-0.37(-0.82%)
Jun 12, 2006	45.66	45.78	44.90	44.90	2,003,704	-0.80(-1.75%)
Jun 09, 2006	45.89	46.47	45.70	45.70	2,571,641	-0.36(-0.77%)
Jun 08, 2006	45.27	46.15	44.76	46.06	4,093,340	+1.03(+2.28%)
Jun 07, 2006	44.93	45.39	44.72	45.03	2,505,576	+0.03(+0.07%)
Jun 06, 2006	46.30	46.32	44.87	45.00	3,730,850	-1.10(-2.38%)
Jun 05, 2006	46.37	46.37	45.89	46.10	2,344,907	-0.28(-0.60%)
Jun 02, 2006	46.55	46.60	46.05	46.37	1,420,000	-0.07(-0.15%)