Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	24.77	25.00	24.64	24.84	2,991,955	+0.20(+0.81%)
Apr 29, 2004	24.32	24.75	24.28	24.64	4,622,137	+0.33(+1.36%)
Apr 28, 2004	24.65	24.70	24.30	24.31	2,391,513	-0.34(-1.37%)
Apr 27, 2004	24.73	24.83	24.57	24.65	1,871,449	+0.04(+0.16%)
Apr 26, 2004	24.72	24.72	24.57	24.61	1,676,669	-0.08(-0.31%)
Apr 23, 2004	24.86	24.86	24.52	24.69	1,874,046	-0.11(-0.43%)
Apr 22, 2004	24.30	24.99	24.28	24.80	2,228,676	+0.45(+1.83%)
Apr 21, 2004	24.12	24.50	23.70	24.35	2,660,569	+0.22(+0.93%)
Apr 20, 2004	24.30	24.40	24.12	24.13	2,294,642	-0.08(-0.32%)
Apr 19, 2004	24.38	24.43	24.16	24.20	1,297,756	-0.18(-0.76%)
Apr 16, 2004	24.60	24.64	24.38	24.39	2,308,666	-0.14(-0.57%)
Apr 15, 2004	24.60	24.60	24.36	24.53	1,394,627	+0.02(+0.09%)
Apr 14, 2004	24.27	24.53	24.20	24.50	1,579,798	+0.09(+0.38%)
Apr 13, 2004	24.63	24.63	24.30	24.41	1,181,927	-0.15(-0.60%)
Apr 12, 2004	24.55	24.70	24.50	24.56	1,045,710	+0.01(+0.03%)
Apr 08, 2004	24.47	24.63	24.38	24.55	1,145,827	+0.12(+0.47%)
Apr 07, 2004	24.56	24.59	24.22	24.44	1,706,145	-0.18(-0.72%)
Apr 06, 2004	24.34	24.63	24.26	24.61	2,108,821	+0.13(+0.53%)
Apr 05, 2004	24.30	24.48	24.20	24.48	1,366,968	+0.09(+0.38%)
Apr 02, 2004	24.10	24.41	24.06	24.39	1,626,286	+0.41(+1.70%)
Apr 01, 2004	23.98	24.13	23.92	23.98	1,765,229	-0.15(-0.64%)
Mar 31, 2004	24.00	24.19	23.86	24.13	1,677,318	+0.08(+0.32%)
Mar 30, 2004	23.97	24.11	23.86	24.06	1,761,982	+0.14(+0.58%)
Mar 29, 2004	23.77	24.00	23.67	23.92	1,586,680	+0.22(+0.91%)
Mar 26, 2004	23.65	23.83	23.41	23.70	2,108,692	+0.05(+0.23%)
Mar 25, 2004	23.57	23.65	23.30	23.65	1,885,214	+0.24(+1.02%)
Mar 24, 2004	23.30	23.52	23.19	23.41	2,480,722	+0.11(+0.46%)
Mar 23, 2004	22.96	23.40	22.96	23.30	1,923,261	+0.35(+1.51%)
Mar 22, 2004	23.09	23.09	22.73	22.96	2,379,956	-0.12(-0.53%)
Mar 19, 2004	23.16	23.23	23.01	23.08	2,001,562	-0.08(-0.37%)
Mar 18, 2004	23.10	23.22	22.90	23.16	2,460,075	+0.02(+0.07%)
Mar 17, 2004	22.95	23.20	22.85	23.15	1,546,426	+0.25(+1.08%)
Mar 16, 2004	23.26	23.26	22.55	22.90	2,601,226	-0.40(-1.72%)
Mar 15, 2004	23.07	23.35	23.03	23.30	2,087,006	+0.13(+0.56%)
Mar 12, 2004	23.18	23.27	22.98	23.17	2,360,088	-0.01(-0.03%)
Mar 11, 2004	23.53	23.54	23.15	23.18	2,613,043	-0.42(-1.79%)
Mar 10, 2004	23.11	23.67	23.03	23.60	4,094,282	-0.25(-1.03%)
Mar 09, 2004	24.10	24.18	23.78	23.85	2,728,872	-0.26(-1.09%)
Mar 08, 2004	24.20	24.28	24.07	24.11	2,785,618	-0.16(-0.67%)
Mar 05, 2004	24.18	24.45	24.00	24.27	2,821,328	-0.02(-0.06%)
Mar 04, 2004	24.26	24.37	24.10	24.29	2,402,810	+0.00(+0.00%)
Mar 03, 2004	24.13	24.41	24.11	24.29	2,959,232	+0.22(+0.93%)
Mar 02, 2004	24.10	24.19	23.80	24.07	2,862,881	-0.12(-0.51%)
Mar 01, 2004	23.83	24.44	23.75	24.19	3,618,239	+0.78(+3.32%)
Feb 27, 2004	23.23	23.47	23.18	23.41	1,392,549	+0.18(+0.76%)
Feb 26, 2004	23.59	23.61	23.00	23.23	1,931,441	-0.32(-1.37%)
Feb 25, 2004	23.37	23.69	23.28	23.56	2,068,437	+0.20(+0.86%)
Feb 24, 2004	23.90	24.03	22.77	23.36	4,623,176	-0.53(-2.22%)
Feb 23, 2004	24.56	24.57	23.47	23.89	3,514,356	-0.78(-3.15%)
Feb 20, 2004	24.79	24.87	24.55	24.67	1,461,112	-0.01(-0.03%)
Feb 19, 2004	24.53	24.91	24.49	24.67	2,222,833	+0.18(+0.76%)
Feb 18, 2004	24.76	24.77	24.41	24.49	2,041,557	-0.31(-1.24%)
Feb 17, 2004	24.64	24.85	24.60	24.80	2,487,994	+0.34(+1.39%)
Feb 13, 2004	24.14	24.51	24.13	24.46	2,337,883	+0.27(+1.11%)
Feb 12, 2004	23.91	24.35	23.75	24.19	1,647,711	+0.28(+1.16%)
Feb 11, 2004	23.72	24.01	23.53	23.91	2,356,063	+0.19(+0.81%)
Feb 10, 2004	23.77	23.80	23.54	23.72	2,144,661	-0.08(-0.32%)
Feb 09, 2004	23.94	23.99	23.77	23.80	1,407,482	-0.19(-0.80%)
Feb 06, 2004	24.17	24.21	23.93	23.99	1,740,816	-0.08(-0.35%)
Feb 05, 2004	23.33	24.15	23.33	24.07	2,150,504	+0.29(+1.23%)
Feb 04, 2004	23.80	24.07	23.68	23.78	2,757,959	-0.05(-0.23%)
Feb 03, 2004	23.87	23.93	23.62	23.83	2,306,978	-0.03(-0.13%)