Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.49	35.49	33.87	34.09	4,000,788	-1.35(-3.80%)
Apr 27, 2006	34.79	35.59	34.79	35.44	2,980,528	+0.65(+1.86%)
Apr 26, 2006	34.75	34.96	34.52	34.79	1,652,646	-0.06(-0.18%)
Apr 25, 2006	35.30	35.37	34.75	34.85	1,891,836	-0.56(-1.59%)
Apr 24, 2006	34.89	35.61	34.89	35.42	1,777,045	+0.44(+1.25%)
Apr 21, 2006	35.38	35.38	34.82	34.98	1,793,407	-0.25(-0.72%)
Apr 20, 2006	34.50	35.47	34.50	35.23	2,575,385	+0.66(+1.92%)
Apr 19, 2006	34.42	34.61	34.30	34.57	1,637,063	-0.01(-0.02%)
Apr 18, 2006	33.79	34.70	33.84	34.58	2,867,296	+0.79(+2.35%)
Apr 17, 2006	33.65	33.98	33.54	33.78	1,308,404	+0.14(+0.41%)
Apr 13, 2006	33.52	34.02	33.35	33.65	1,661,476	+0.12(+0.37%)
Apr 12, 2006	33.81	33.87	33.34	33.52	2,734,326	-0.45(-1.31%)
Apr 11, 2006	34.40	34.62	33.92	33.97	2,234,649	-0.32(-0.92%)
Apr 10, 2006	34.65	34.65	34.12	34.28	2,943,260	-0.68(-1.94%)
Apr 07, 2006	34.72	35.21	34.64	34.96	2,427,092	-0.38(-1.09%)
Apr 06, 2006	35.42	35.64	35.04	35.35	1,649,399	-0.09(-0.26%)
Apr 05, 2006	35.57	35.72	35.28	35.44	1,864,437	-0.06(-0.17%)
Apr 04, 2006	35.19	35.66	35.16	35.50	1,857,425	+0.10(+0.28%)
Apr 03, 2006	35.28	35.48	35.16	35.40	2,530,975	+0.10(+0.28%)
Mar 31, 2006	35.81	36.08	35.24	35.30	3,537,211	+0.25(+0.73%)
Mar 30, 2006	35.61	35.61	34.98	35.05	2,054,802	-0.82(-2.30%)
Mar 29, 2006	34.96	35.96	34.96	35.87	3,065,972	+1.06(+3.05%)
Mar 28, 2006	35.06	35.22	34.71	34.81	1,556,424	-0.30(-0.86%)
Mar 27, 2006	34.91	35.23	34.80	35.11	2,462,672	+0.32(+0.91%)
Mar 24, 2006	34.62	35.09	34.59	34.79	1,747,569	+0.22(+0.62%)
Mar 23, 2006	35.25	35.25	34.54	34.58	2,035,065	-0.66(-1.88%)
Mar 22, 2006	35.35	35.41	35.02	35.24	1,383,070	-0.18(-0.50%)
Mar 21, 2006	35.06	35.63	35.04	35.42	2,078,565	+0.47(+1.34%)
Mar 20, 2006	35.05	35.29	34.83	34.95	1,967,671	-0.24(-0.68%)
Mar 17, 2006	35.19	35.42	35.02	35.19	1,857,555	+0.12(+0.35%)
Mar 16, 2006	34.82	35.22	34.75	35.06	1,423,584	+0.20(+0.57%)
Mar 15, 2006	34.50	34.91	34.46	34.86	2,847,169	+0.18(+0.51%)
Mar 14, 2006	34.38	34.72	34.12	34.69	1,638,232	+0.26(+0.76%)
Mar 13, 2006	34.13	34.49	33.92	34.42	1,366,578	+0.29(+0.86%)
Mar 10, 2006	33.93	34.21	33.75	34.13	1,869,242	+0.14(+0.41%)
Mar 09, 2006	33.56	34.10	33.38	33.99	2,277,241	+0.55(+1.66%)
Mar 08, 2006	33.77	33.85	33.27	33.44	1,933,519	-0.28(-0.82%)
Mar 07, 2006	33.77	33.92	33.50	33.71	1,437,478	+0.04(+0.11%)
Mar 06, 2006	33.97	34.12	33.58	33.68	1,934,428	-0.36(-1.06%)
Mar 03, 2006	33.88	34.31	33.71	34.04	1,933,129	+0.17(+0.50%)
Mar 02, 2006	33.64	34.04	33.47	33.87	2,022,728	+0.23(+0.69%)
Mar 01, 2006	33.45	33.75	33.38	33.64	1,644,335	+0.22(+0.65%)
Feb 28, 2006	33.83	33.82	33.34	33.42	2,455,920	-0.41(-1.21%)
Feb 27, 2006	33.22	33.96	33.22	33.83	2,898,331	+0.53(+1.60%)
Feb 24, 2006	33.19	33.38	32.98	33.30	1,670,176	+0.19(+0.58%)
Feb 23, 2006	33.31	33.42	33.11	33.11	2,034,285	-0.32(-0.94%)
Feb 22, 2006	33.11	33.55	33.00	33.42	2,268,931	+0.49(+1.47%)
Feb 21, 2006	33.13	33.35	32.93	32.94	2,255,296	-0.19(-0.58%)
Feb 17, 2006	33.13	33.38	33.05	33.13	2,485,137	-0.28(-0.83%)
Feb 16, 2006	33.25	33.42	33.19	33.41	1,833,921	+0.07(+0.21%)
Feb 15, 2006	33.50	33.52	32.99	33.34	2,502,148	-0.31(-0.92%)
Feb 14, 2006	32.92	33.66	32.89	33.65	2,854,441	+0.56(+1.70%)
Feb 13, 2006	33.04	33.27	32.84	33.08	1,511,495	+0.13(+0.40%)
Feb 10, 2006	32.37	33.07	32.28	32.95	1,668,748	+0.59(+1.81%)
Feb 09, 2006	32.11	32.48	31.83	32.37	1,497,341	+0.21(+0.65%)
Feb 08, 2006	32.05	32.18	31.62	32.16	1,491,368	+0.07(+0.22%)
Feb 07, 2006	32.50	32.50	32.06	32.09	2,105,835	-0.35(-1.07%)
Feb 06, 2006	31.87	32.49	31.81	32.44	2,537,728	+0.53(+1.67%)
Feb 03, 2006	31.44	32.22	31.42	31.91	2,543,182	+0.31(+0.98%)
Feb 02, 2006	31.88	32.70	31.24	31.60	2,750,038	-0.28(-0.87%)