Genl Dynamics (NY: GD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	51.54	52.62	51.18	52.26	3,729,759	+0.72(+1.39%)
Feb 27, 2007	53.19	53.19	50.80	51.54	3,482,151	-1.89(-3.53%)
Feb 26, 2007	54.14	54.51	53.20	53.42	1,319,835	-0.66(-1.21%)
Feb 23, 2007	53.88	54.12	53.37	54.08	1,746,557	-0.09(-0.16%)
Feb 22, 2007	53.98	54.18	53.67	54.17	1,846,097	+0.31(+0.58%)
Feb 21, 2007	53.91	54.36	53.71	53.86	2,478,711	-0.36(-0.67%)
Feb 20, 2007	54.23	54.95	53.84	54.22	7,915,855	+0.00(+0.00%)
Feb 16, 2007	54.12	54.38	53.88	54.22	2,779,377	-0.16(-0.30%)
Feb 15, 2007	54.53	54.72	54.09	54.38	1,742,464	-0.10(-0.18%)
Feb 14, 2007	54.66	54.81	54.40	54.48	1,607,836	-0.12(-0.23%)
Feb 13, 2007	54.05	55.06	53.88	54.60	3,349,851	+0.70(+1.31%)
Feb 12, 2007	53.98	54.19	53.71	53.90	2,129,070	-0.53(-0.98%)
Feb 09, 2007	54.15	54.59	54.10	54.43	1,587,380	+0.22(+0.40%)
Feb 08, 2007	54.38	54.38	53.88	54.21	1,142,738	-0.14(-0.25%)
Feb 07, 2007	54.32	54.41	54.08	54.35	911,355	-0.09(-0.16%)
Feb 06, 2007	54.36	54.57	54.03	54.44	1,448,667	+0.34(+0.63%)
Feb 05, 2007	53.98	54.40	53.62	54.10	1,799,469	+0.27(+0.51%)
Feb 02, 2007	54.41	54.55	53.70	53.82	1,790,407	-0.29(-0.53%)
Feb 01, 2007	53.37	54.19	53.21	54.11	2,371,570	+0.64(+1.20%)
Jan 31, 2007	52.47	53.71	52.43	53.47	1,782,368	+0.77(+1.45%)
Jan 30, 2007	52.80	53.02	52.52	52.70	1,667,919	-0.10(-0.18%)
Jan 29, 2007	53.40	53.40	52.67	52.80	1,682,097	-0.60(-1.13%)
Jan 26, 2007	53.03	53.42	52.55	53.40	2,817,673	+0.21(+0.39%)
Jan 25, 2007	54.39	54.70	53.16	53.19	2,894,411	-1.44(-2.63%)
Jan 24, 2007	53.88	54.72	51.77	54.63	7,958,243	-0.71(-1.29%)
Jan 23, 2007	53.89	55.61	53.89	55.34	3,545,881	+1.46(+2.70%)
Jan 22, 2007	54.32	54.43	53.64	53.88	2,620,201	-0.53(-0.97%)
Jan 19, 2007	54.15	54.89	53.94	54.41	2,340,436	+0.46(+0.85%)
Jan 18, 2007	55.35	55.35	53.88	53.95	2,567,727	-0.83(-1.51%)
Jan 17, 2007	54.52	54.80	54.47	54.78	1,953,822	+0.28(+0.51%)
Jan 16, 2007	54.79	55.38	54.46	54.50	4,000,900	-0.29(-0.54%)
Jan 12, 2007	54.87	55.14	54.39	54.79	2,515,691	-0.29(-0.52%)
Jan 11, 2007	54.25	55.22	54.25	55.08	2,967,057	+0.83(+1.54%)
Jan 10, 2007	53.47	54.39	53.28	54.25	2,323,919	+0.67(+1.25%)
Jan 09, 2007	53.36	53.91	53.19	53.58	3,989,792	+0.21(+0.40%)
Jan 08, 2007	52.06	53.38	51.89	53.36	4,362,081	+2.33(+4.57%)
Jan 05, 2007	50.90	51.15	50.65	51.03	2,188,568	+0.12(+0.23%)
Jan 04, 2007	50.72	51.04	50.35	50.91	1,984,518	+0.32(+0.64%)
Jan 03, 2007	51.35	51.70	50.54	50.59	2,609,823	-0.27(-0.54%)
Dec 29, 2006	51.15	51.48	50.80	50.87	803,922	-0.35(-0.68%)
Dec 28, 2006	51.14	51.41	50.87	51.22	1,219,038	-0.01(-0.03%)
Dec 27, 2006	51.14	51.32	50.90	51.23	1,054,307	+0.42(+0.82%)
Dec 26, 2006	50.61	50.93	50.49	50.81	1,204,421	+0.20(+0.39%)
Dec 22, 2006	50.93	50.98	50.35	50.61	1,148,877	-0.44(-0.87%)
Dec 21, 2006	50.93	51.30	50.81	51.06	2,027,783	+0.13(+0.26%)
Dec 20, 2006	50.96	51.29	50.83	50.93	2,004,543	+0.10(+0.19%)
Dec 19, 2006	49.81	50.98	49.80	50.83	2,427,406	+1.03(+2.06%)
Dec 18, 2006	49.94	50.46	49.62	49.81	1,937,013	+0.19(+0.39%)
Dec 15, 2006	50.18	50.22	49.50	49.61	3,757,677	-0.57(-1.13%)
Dec 14, 2006	50.28	50.57	50.02	50.18	2,523,292	+0.31(+0.63%)
Dec 13, 2006	50.88	50.88	49.76	49.87	2,699,570	-0.62(-1.22%)
Dec 12, 2006	51.05	51.20	50.15	50.48	2,008,489	-0.57(-1.11%)
Dec 11, 2006	50.73	51.26	50.64	51.05	1,089,679	+0.33(+0.65%)
Dec 08, 2006	50.90	51.13	50.65	50.72	1,873,284	-0.40(-0.79%)
Dec 07, 2006	51.76	51.90	51.09	51.13	1,722,878	-0.46(-0.89%)
Dec 06, 2006	51.97	51.97	51.52	51.58	2,054,824	-0.25(-0.48%)
Dec 05, 2006	51.51	51.94	51.45	51.83	1,493,979	+0.31(+0.61%)
Dec 04, 2006	51.33	51.71	51.26	51.52	1,574,225	+0.34(+0.65%)