Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	30.08	30.34	29.80	30.25	3,632,625	+0.20(+0.68%)
Apr 29, 2004	30.24	30.31	29.92	30.05	3,573,495	+0.02(+0.06%)
Apr 28, 2004	29.79	30.19	29.65	30.03	4,757,197	+0.30(+1.00%)
Apr 27, 2004	29.97	30.48	29.68	29.73	7,326,115	+0.24(+0.82%)
Apr 26, 2004	29.34	29.55	29.19	29.49	3,310,958	+0.18(+0.63%)
Apr 23, 2004	29.24	29.36	29.11	29.31	2,952,395	-0.06(-0.19%)
Apr 22, 2004	29.01	29.69	29.01	29.36	2,424,483	+0.20(+0.67%)
Apr 21, 2004	29.06	29.36	29.03	29.17	2,319,311	+0.16(+0.57%)
Apr 20, 2004	29.72	30.05	29.00	29.00	2,757,187	-0.76(-2.56%)
Apr 19, 2004	29.55	29.93	29.55	29.76	1,527,601	-0.04(-0.15%)
Apr 16, 2004	30.00	30.09	29.78	29.81	2,380,490	+0.14(+0.47%)
Apr 15, 2004	29.79	30.06	29.45	29.67	1,959,958	+0.01(+0.02%)
Apr 14, 2004	29.62	29.73	29.41	29.66	2,997,806	+0.20(+0.69%)
Apr 13, 2004	30.07	30.12	29.41	29.46	4,232,912	-0.29(-0.98%)
Apr 12, 2004	29.90	30.33	29.65	29.75	4,291,884	-0.40(-1.33%)
Apr 08, 2004	30.29	30.43	30.05	30.15	3,719,349	-0.14(-0.46%)
Apr 07, 2004	30.50	30.54	30.14	30.29	11,156,470	+0.28(+0.93%)
Apr 06, 2004	29.24	30.01	29.23	30.01	4,877,191	+0.42(+1.41%)
Apr 05, 2004	29.49	29.61	29.18	29.59	3,880,182	-0.02(-0.06%)
Apr 02, 2004	29.27	29.76	29.23	29.61	4,661,012	+0.44(+1.50%)
Apr 01, 2004	29.17	29.41	29.10	29.17	4,535,972	+0.23(+0.79%)
Mar 31, 2004	28.89	29.00	28.56	28.94	3,264,758	-0.02(-0.07%)
Mar 30, 2004	28.88	29.07	28.70	28.96	3,729,440	+0.08(+0.29%)
Mar 29, 2004	29.11	29.24	28.82	28.88	3,325,149	-0.17(-0.59%)
Mar 26, 2004	29.05	29.17	28.95	29.05	3,559,146	+0.01(+0.04%)
Mar 25, 2004	28.89	29.23	28.86	29.04	5,544,649	+0.12(+0.42%)
Mar 24, 2004	28.35	29.09	28.35	28.92	6,758,310	+0.44(+1.56%)
Mar 23, 2004	28.44	28.75	28.23	28.48	6,984,738	+0.25(+0.88%)
Mar 22, 2004	28.06	28.23	27.69	28.23	6,816,494	+0.26(+0.93%)
Mar 19, 2004	28.53	28.53	27.94	27.97	6,326,267	-0.26(-0.92%)
Mar 18, 2004	28.20	28.30	28.04	28.23	3,132,622	+0.03(+0.09%)
Mar 17, 2004	28.06	28.42	27.96	28.20	5,388,389	+0.41(+1.48%)
Mar 16, 2004	27.90	28.06	27.33	27.79	10,323,133	-0.33(-1.17%)
Mar 15, 2004	28.10	28.60	27.99	28.12	4,502,702	-0.09(-0.31%)
Mar 12, 2004	28.23	28.37	27.98	28.21	7,825,802	-0.10(-0.34%)
Mar 11, 2004	28.19	28.53	28.03	28.30	8,019,590	+0.04(+0.16%)
Mar 10, 2004	28.62	28.62	28.07	28.26	6,925,923	-0.27(-0.93%)
Mar 09, 2004	28.81	29.04	27.90	28.53	9,245,708	-0.15(-0.51%)
Mar 08, 2004	28.92	29.05	28.44	28.67	9,476,393	+0.10(+0.35%)
Mar 05, 2004	28.39	28.75	28.33	28.57	8,431,923	+0.03(+0.11%)
Mar 04, 2004	28.76	28.86	28.30	28.54	9,877,530	-0.17(-0.60%)
Mar 03, 2004	28.74	28.86	28.53	28.71	11,322,665	-0.23(-0.81%)
Mar 02, 2004	29.49	29.62	28.85	28.94	9,035,678	-0.37(-1.28%)
Mar 01, 2004	29.24	29.45	29.23	29.32	4,785,737	-0.03(-0.11%)
Feb 27, 2004	29.56	29.74	29.09	29.35	8,781,814	-0.16(-0.56%)
Feb 26, 2004	29.66	29.66	29.31	29.52	4,459,024	-0.29(-0.96%)
Feb 25, 2004	29.68	29.99	29.53	29.80	8,726,311	+0.22(+0.75%)
Feb 24, 2004	30.19	30.19	29.19	29.58	9,848,675	-0.68(-2.26%)
Feb 23, 2004	30.75	30.88	29.95	30.26	5,684,669	-0.49(-1.61%)
Feb 20, 2004	30.85	30.90	30.49	30.76	2,503,953	+0.03(+0.08%)
Feb 19, 2004	31.03	31.06	30.71	30.73	2,646,969	-0.18(-0.59%)
Feb 18, 2004	31.07	31.30	30.79	30.92	2,572,702	-0.16(-0.53%)
Feb 17, 2004	31.41	31.42	30.96	31.08	3,353,689	-0.25(-0.79%)
Feb 13, 2004	31.08	31.39	31.01	31.33	3,187,495	+0.05(+0.16%)
Feb 12, 2004	31.33	31.52	31.20	31.28	1,620,632	+0.01(+0.04%)
Feb 11, 2004	31.52	31.52	31.07	31.27	3,609,761	+0.08(+0.24%)
Feb 10, 2004	31.23	31.25	30.98	31.19	2,582,793	-0.06(-0.18%)
Feb 09, 2004	31.36	31.55	31.16	31.25	2,183,864	-0.08(-0.24%)
Feb 06, 2004	31.51	31.52	31.14	31.32	2,953,025	-0.20(-0.62%)
Feb 05, 2004	30.95	31.52	30.94	31.52	6,822,170	+0.57(+1.84%)
Feb 04, 2004	30.68	31.04	30.54	30.95	5,080,125	+0.27(+0.89%)
Feb 03, 2004	30.66	30.71	30.35	30.68	6,597,161	-0.18(-0.60%)