Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	41.76	42.39	40.84	41.49	4,081,185	-0.27(-0.64%)
Oct 30, 2008	41.24	42.17	40.13	41.76	4,217,416	+1.70(+4.24%)
Oct 29, 2008	40.07	41.81	39.50	40.06	5,610,551	-0.11(-0.27%)
Oct 28, 2008	36.64	40.25	35.84	40.17	4,069,487	+4.22(+11.73%)
Oct 27, 2008	37.06	38.04	35.87	35.95	5,005,931	-1.67(-4.44%)
Oct 24, 2008	36.74	38.88	35.70	37.63	4,862,626	-1.55(-3.97%)
Oct 23, 2008	38.78	40.12	36.68	39.18	5,099,865	+0.32(+0.83%)
Oct 22, 2008	38.66	39.80	37.45	38.86	7,852,874	+0.69(+1.82%)
Oct 21, 2008	41.09	41.35	37.91	38.16	6,241,706	-3.32(-7.99%)
Oct 20, 2008	39.71	41.48	39.30	41.48	3,539,745	+2.19(+5.57%)
Oct 17, 2008	40.31	42.10	38.20	39.29	5,934,122	-1.87(-4.55%)
Oct 16, 2008	38.77	41.43	37.42	41.16	6,249,849	+2.39(+6.17%)
Oct 15, 2008	42.07	42.22	38.52	38.77	4,621,128	-3.53(-8.34%)
Oct 14, 2008	43.62	44.55	41.59	42.30	6,335,763	+0.27(+0.64%)
Oct 13, 2008	40.74	42.24	39.28	42.03	5,175,941	+2.55(+6.46%)
Oct 10, 2008	40.20	41.65	37.93	39.48	10,724,578	-2.43(-5.79%)
Oct 09, 2008	45.42	45.67	41.90	41.90	6,013,904	-3.19(-7.08%)
Oct 08, 2008	43.84	46.57	43.78	45.10	7,839,875	+0.59(+1.33%)
Oct 07, 2008	45.82	46.48	44.50	44.50	6,346,583	-0.60(-1.32%)
Oct 06, 2008	45.82	46.10	43.71	45.10	7,022,616	-1.56(-3.34%)
Oct 03, 2008	48.53	49.10	46.45	46.66	0	-1.41(-2.93%)
Oct 02, 2008	49.01	49.51	47.61	48.07	8,072,172	-1.19(-2.42%)
Oct 01, 2008	49.99	50.37	49.03	49.26	6,471,192	-1.11(-2.20%)
Sep 30, 2008	49.27	50.54	48.74	50.37	5,553,881	+1.52(+3.11%)
Sep 29, 2008	50.63	51.21	47.89	48.85	8,032,988	-2.41(-4.70%)
Sep 26, 2008	51.26	51.82	50.02	51.26	0	-1.25(-2.37%)
Sep 25, 2008	53.36	54.27	52.39	52.50	6,819,947	-0.68(-1.27%)
Sep 24, 2008	54.24	54.59	52.51	53.18	6,824,500	-1.49(-2.73%)
Sep 23, 2008	55.65	55.85	54.50	54.67	2,878,757	-0.92(-1.66%)
Sep 22, 2008	56.70	56.70	55.22	55.59	3,743,140	-0.77(-1.37%)
Sep 19, 2008	57.56	59.10	55.68	56.37	0	-0.27(-0.47%)
Sep 18, 2008	56.75	56.78	54.29	56.63	7,160,753	+0.34(+0.61%)
Sep 17, 2008	57.81	57.84	56.10	56.29	4,842,025	-1.92(-3.30%)
Sep 16, 2008	56.57	58.62	56.43	58.21	5,516,425	+0.81(+1.41%)
Sep 15, 2008	56.97	58.16	56.79	57.41	5,458,174	-0.70(-1.20%)
Sep 12, 2008	57.47	58.53	57.17	58.10	3,341,259	+0.11(+0.19%)
Sep 11, 2008	56.58	58.04	56.50	57.99	6,179,633	+1.20(+2.11%)
Sep 10, 2008	58.15	58.54	56.67	56.80	6,495,421	-1.05(-1.81%)
Sep 09, 2008	58.97	59.51	57.82	57.84	5,324,966	-1.14(-1.93%)
Sep 08, 2008	59.85	60.25	58.34	58.98	5,642,167	+0.39(+0.67%)
Sep 05, 2008	58.63	59.21	58.06	58.59	0	+0.24(+0.41%)
Sep 04, 2008	61.76	61.95	57.45	58.35	10,763,297	-4.02(-6.45%)
Sep 03, 2008	63.12	63.67	61.87	62.37	3,568,931	-0.95(-1.50%)
Sep 02, 2008	63.65	64.28	63.15	63.32	3,029,191	+0.18(+0.28%)
Aug 29, 2008	64.21	64.35	63.11	63.15	0	-1.17(-1.82%)
Aug 28, 2008	63.32	64.59	63.12	64.32	3,080,075	+1.16(+1.84%)
Aug 27, 2008	63.07	63.45	62.13	63.15	2,022,213	+0.07(+0.11%)
Aug 26, 2008	62.20	63.16	61.70	63.09	2,298,547	+0.75(+1.20%)
Aug 25, 2008	62.73	63.14	61.81	62.34	3,276,473	-0.60(-0.96%)
Aug 22, 2008	63.00	63.08	62.06	62.94	0	+0.16(+0.25%)
Aug 21, 2008	62.00	62.91	61.63	62.78	3,861,699	+0.35(+0.56%)
Aug 20, 2008	63.19	63.41	61.89	62.44	3,279,964	-0.50(-0.79%)
Aug 19, 2008	62.78	63.76	62.24	62.93	4,324,615	-0.17(-0.27%)
Aug 18, 2008	64.19	64.19	62.69	63.11	2,707,552	-0.80(-1.25%)
Aug 15, 2008	62.26	64.44	62.26	63.91	0	+0.65(+1.03%)
Aug 14, 2008	62.39	63.78	61.31	63.26	5,730,705	-0.68(-1.07%)
Aug 13, 2008	63.76	64.34	62.86	63.94	3,861,097	-0.54(-0.84%)
Aug 12, 2008	64.36	64.58	63.73	64.48	3,896,481	+0.23(+0.35%)
Aug 11, 2008	63.26	64.52	63.04	64.25	3,273,006	+0.76(+1.20%)
Aug 08, 2008	61.57	63.78	61.55	63.50	3,638,653	+1.74(+2.81%)
Aug 07, 2008	61.92	62.15	61.35	61.76	2,502,475	-0.49(-0.78%)
Aug 06, 2008	62.01	62.50	61.57	62.24	2,284,150	+0.13(+0.21%)
Aug 05, 2008	61.53	62.14	60.92	62.11	2,872,381	+1.18(+1.93%)
Aug 04, 2008	61.10	61.61	60.56	60.94	1,958,229	-0.35(-0.57%)