Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.37	22.53	22.11	22.46	1,598,627	+0.30(+1.36%)
Nov 27, 2002	21.79	22.18	21.73	22.16	3,652,650	+0.60(+2.79%)
Nov 26, 2002	21.69	22.09	21.56	21.56	3,603,306	-0.42(-1.89%)
Nov 25, 2002	22.64	22.64	21.68	21.98	2,600,707	-0.39(-1.76%)
Nov 22, 2002	22.51	22.70	22.10	22.37	3,201,409	-0.15(-0.68%)
Nov 21, 2002	22.15	22.72	21.95	22.53	4,542,277	+0.65(+2.99%)
Nov 20, 2002	21.57	22.06	21.45	21.87	1,692,511	+0.30(+1.39%)
Nov 19, 2002	21.55	21.94	21.37	21.57	3,034,418	+0.29(+1.38%)
Nov 18, 2002	21.61	21.72	21.15	21.28	3,016,757	-0.32(-1.50%)
Nov 15, 2002	20.83	21.79	20.83	21.60	3,936,510	+0.51(+2.41%)
Nov 14, 2002	22.15	22.34	20.92	21.09	6,820,558	-1.21(-5.42%)
Nov 13, 2002	22.56	23.10	22.16	22.30	2,977,542	-0.25(-1.13%)
Nov 12, 2002	22.28	23.21	22.17	22.56	2,511,887	+0.52(+2.38%)
Nov 11, 2002	22.73	22.79	21.95	22.03	2,341,129	-0.68(-2.98%)
Nov 08, 2002	23.18	23.73	22.65	22.71	3,285,295	-0.25(-1.11%)
Nov 07, 2002	23.39	23.60	22.91	22.96	2,857,167	-0.42(-1.81%)
Nov 06, 2002	23.10	23.56	23.03	23.39	6,099,741	+0.85(+3.76%)
Nov 05, 2002	21.77	22.54	21.72	22.54	3,553,053	+0.96(+4.46%)
Nov 04, 2002	22.49	22.52	21.55	21.58	3,290,748	-0.85(-3.81%)
Nov 01, 2002	22.73	22.73	22.19	22.43	2,204,913	-0.28(-1.25%)
Oct 31, 2002	22.49	22.79	22.33	22.72	2,543,441	+0.23(+1.03%)
Oct 30, 2002	22.10	22.64	22.03	22.49	38,956	+0.21(+0.93%)
Oct 29, 2002	21.89	22.34	21.60	22.28	2,641,221	+0.19(+0.87%)
Oct 28, 2002	22.95	22.99	21.79	22.09	2,889,241	-0.56(-2.48%)
Oct 25, 2002	23.11	23.41	22.08	22.65	4,191,672	-0.82(-3.51%)
Oct 24, 2002	23.49	24.34	22.15	23.47	5,581,106	+0.18(+0.76%)
Oct 23, 2002	22.24	23.30	22.15	23.30	3,469,946	+1.16(+5.22%)
Oct 22, 2002	21.56	22.26	21.56	22.14	1,699,263	-0.19(-0.86%)
Oct 21, 2002	22.26	22.56	21.98	22.33	3,250,754	+0.05(+0.24%)
Oct 18, 2002	22.18	22.64	21.76	22.28	20,841,496	+0.06(+0.28%)
Oct 17, 2002	23.30	23.33	21.18	22.22	5,421,256	-0.20(-0.89%)
Oct 16, 2002	22.58	22.90	21.99	22.42	3,264,258	-0.16(-0.72%)
Oct 15, 2002	23.10	23.31	22.43	22.58	3,354,766	+0.45(+2.02%)
Oct 14, 2002	22.02	23.21	21.95	22.13	38,956	+0.11(+0.49%)
Oct 11, 2002	21.49	22.25	21.41	22.02	2,726,145	+1.14(+5.46%)
Oct 10, 2002	21.02	21.14	20.64	20.89	3,635,120	+0.06(+0.30%)
Oct 09, 2002	20.91	21.56	20.65	20.82	3,744,457	-0.08(-0.41%)
Oct 08, 2002	22.33	22.58	20.25	20.91	7,061,436	-1.54(-6.86%)
Oct 07, 2002	22.49	22.91	22.45	22.45	3,270,102	-0.04(-0.17%)
Oct 04, 2002	23.26	23.29	22.33	22.49	3,421,901	-0.39(-1.72%)
Oct 03, 2002	22.91	23.18	22.73	22.88	2,934,820	+0.14(+0.61%)
Oct 02, 2002	23.27	23.53	22.72	22.74	3,010,525	-0.67(-2.86%)
Oct 01, 2002	23.03	23.49	22.53	23.41	4,610,580	+0.85(+3.75%)
Sep 30, 2002	22.95	22.95	21.10	22.56	6,496,184	-1.45(-6.03%)
Sep 27, 2002	25.14	25.18	23.87	24.01	6,271,407	-0.86(-3.47%)
Sep 26, 2002	24.80	25.10	24.65	24.87	3,452,027	+0.24(+0.97%)
Sep 25, 2002	24.49	24.97	24.45	24.64	3,178,425	+0.45(+1.88%)
Sep 24, 2002	24.64	24.84	23.72	24.18	4,521,371	-0.77(-3.09%)
Sep 23, 2002	25.95	26.26	24.94	24.95	3,308,668	-1.00(-3.86%)
Sep 20, 2002	25.41	26.35	25.34	25.95	3,780,816	+0.15(+0.60%)
Sep 19, 2002	26.49	26.88	25.61	25.80	2,949,623	-1.40(-5.15%)
Sep 18, 2002	26.68	27.48	26.64	27.20	2,129,468	+0.39(+1.44%)
Sep 17, 2002	27.64	27.72	26.65	26.81	3,655,767	-1.59(-5.59%)
Sep 16, 2002	27.30	29.08	27.30	28.40	3,117,264	+1.16(+4.24%)
Sep 13, 2002	27.45	27.72	27.11	27.25	1,712,768	-0.22(-0.81%)
Sep 12, 2002	27.26	28.46	27.18	27.47	2,658,881	+0.21(+0.76%)
Sep 11, 2002	54.31	27.92	27.22	27.26	1,902,484	+0.11(+0.40%)
Sep 10, 2002	27.53	27.95	27.02	27.15	4,403,074	-1.35(-4.73%)
Sep 09, 2002	27.92	28.97	27.74	28.50	2,585,384	+0.54(+1.93%)
Sep 06, 2002	27.34	28.17	27.30	27.96	2,782,761	+1.01(+3.74%)
Sep 05, 2002	26.30	27.45	26.12	26.95	3,775,622	+0.62(+2.34%)
Sep 04, 2002	25.99	26.48	25.84	26.34	1,826,390	+0.30(+1.15%)