Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.64	24.86	24.32	24.69	1,728,221	+0.05(+0.19%)
Aug 28, 2003	24.37	24.70	24.37	24.64	2,892,228	+0.31(+1.27%)
Aug 27, 2003	24.16	24.36	24.16	24.34	1,548,763	+0.01(+0.03%)
Aug 26, 2003	23.84	24.53	23.84	24.33	2,980,009	+0.50(+2.10%)
Aug 25, 2003	23.89	23.97	23.73	23.83	1,271,915	-0.25(-1.06%)
Aug 22, 2003	24.10	24.40	24.00	24.08	2,010,522	+0.16(+0.68%)
Aug 21, 2003	24.06	24.34	23.87	23.92	1,605,249	-0.12(-0.48%)
Aug 20, 2003	24.27	24.44	23.94	24.03	1,460,592	-0.34(-1.39%)
Aug 19, 2003	24.30	24.57	24.10	24.37	1,099,989	+0.12(+0.51%)
Aug 18, 2003	24.03	24.27	23.84	24.25	1,402,678	+0.38(+1.58%)
Aug 15, 2003	23.87	24.14	23.73	23.87	762,500	-0.08(-0.35%)
Aug 14, 2003	23.73	24.01	23.50	23.96	1,717,702	+0.29(+1.24%)
Aug 13, 2003	23.68	23.76	23.13	23.67	1,194,912	-0.02(-0.10%)
Aug 12, 2003	23.30	23.70	23.18	23.69	1,686,148	+0.37(+1.59%)
Aug 11, 2003	23.23	23.33	23.03	23.32	1,333,985	+0.08(+0.36%)
Aug 08, 2003	23.33	23.36	23.10	23.23	1,643,037	+0.05(+0.23%)
Aug 07, 2003	23.24	23.36	23.07	23.18	1,551,620	-0.14(-0.59%)
Aug 06, 2003	23.16	23.64	22.98	23.32	1,536,687	+0.15(+0.66%)
Aug 05, 2003	23.67	23.71	23.10	23.16	1,793,926	-0.69(-2.87%)
Aug 04, 2003	23.72	24.00	23.23	23.85	1,844,569	+0.08(+0.36%)
Aug 01, 2003	23.87	23.93	23.49	23.77	1,727,441	+0.12(+0.52%)
Jul 31, 2003	23.99	24.10	23.63	23.64	2,532,274	+0.04(+0.16%)
Jul 30, 2003	24.00	24.10	23.51	23.60	5,120,515	-0.39(-1.61%)
Jul 29, 2003	24.68	24.68	23.99	23.99	3,380,997	-0.64(-2.60%)
Jul 28, 2003	24.84	25.02	24.60	24.63	3,747,443	-0.25(-0.99%)
Jul 25, 2003	24.69	24.95	24.68	24.87	4,065,974	-0.02(-0.06%)
Jul 24, 2003	25.80	25.81	24.84	24.89	3,824,576	-0.95(-3.69%)
Jul 23, 2003	25.84	25.93	25.42	25.84	1,852,361	-0.12(-0.44%)
Jul 22, 2003	25.51	26.16	25.48	25.96	2,561,491	+0.45(+1.78%)
Jul 21, 2003	25.68	25.87	25.37	25.51	2,288,669	-0.10(-0.39%)
Jul 18, 2003	25.18	25.65	25.01	25.61	2,764,712	+0.63(+2.53%)
Jul 17, 2003	25.18	25.41	24.87	24.97	2,616,809	-0.32(-1.28%)
Jul 16, 2003	24.76	25.38	24.75	25.30	3,958,975	+0.39(+1.58%)
Jul 15, 2003	24.86	25.03	24.69	24.91	3,336,457	+0.05(+0.19%)
Jul 14, 2003	25.34	25.34	24.82	24.86	2,309,445	-0.22(-0.89%)
Jul 11, 2003	25.18	25.24	24.94	25.08	2,463,581	+0.03(+0.12%)
Jul 10, 2003	25.09	25.34	24.87	25.05	2,442,935	-0.04(-0.15%)
Jul 09, 2003	25.12	25.25	24.80	25.09	3,222,835	-0.01(-0.03%)
Jul 08, 2003	25.03	25.19	24.74	25.10	2,074,150	-0.20(-0.79%)
Jul 07, 2003	25.41	25.63	25.14	25.30	1,607,197	-0.01(-0.03%)
Jul 03, 2003	25.54	25.68	25.31	25.31	851,319	-0.23(-0.90%)
Jul 02, 2003	25.45	25.70	25.33	25.54	1,842,622	-0.07(-0.27%)
Jul 01, 2003	25.14	25.68	25.10	25.61	1,698,874	+0.32(+1.25%)
Jun 30, 2003	25.11	25.56	25.09	25.29	1,554,347	+0.18(+0.74%)
Jun 27, 2003	25.34	25.54	25.03	25.11	1,717,313	-0.05(-0.18%)
Jun 26, 2003	25.51	25.51	25.08	25.15	2,128,559	-0.43(-1.69%)
Jun 25, 2003	25.49	25.94	25.49	25.58	2,353,206	+0.06(+0.24%)
Jun 24, 2003	25.22	25.57	25.22	25.52	2,289,967	+0.32(+1.28%)
Jun 23, 2003	25.48	25.48	25.06	25.20	1,803,276	-0.26(-1.03%)
Jun 20, 2003	25.26	25.49	25.03	25.46	3,910,669	+0.50(+2.01%)
Jun 19, 2003	25.11	25.37	24.90	24.96	2,148,946	-0.28(-1.13%)
Jun 18, 2003	25.18	25.31	25.00	25.24	2,250,362	+0.06(+0.24%)
Jun 17, 2003	24.72	25.26	24.66	25.18	2,510,458	+0.46(+1.87%)
Jun 16, 2003	24.57	24.78	24.49	24.72	2,237,636	+0.29(+1.17%)
Jun 13, 2003	24.83	24.83	24.23	24.44	1,881,837	-0.47(-1.89%)
Jun 12, 2003	25.03	25.10	24.73	24.91	2,742,896	+0.10(+0.40%)
Jun 11, 2003	24.64	24.83	24.37	24.80	2,615,640	+0.29(+1.16%)
Jun 10, 2003	24.55	24.71	24.41	24.52	2,697,448	+0.02(+0.09%)
Jun 09, 2003	24.87	25.04	24.22	24.50	1,929,753	-0.60(-2.39%)
Jun 06, 2003	24.87	25.37	24.84	25.10	2,639,273	+0.37(+1.49%)
Jun 05, 2003	24.35	24.91	24.31	24.73	2,519,159	+0.15(+0.60%)
Jun 04, 2003	24.57	24.95	24.38	24.58	2,373,333	+0.16(+0.66%)
Jun 03, 2003	24.80	24.80	24.23	24.42	1,699,783	-0.42(-1.67%)