Northrop Grumman (NY: NOC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.01	34.42	34.01	34.13	3,557,600	+0.01(+0.02%)
Sep 29, 2004	34.05	34.25	33.94	34.12	2,819,200	-0.09(-0.26%)
Sep 28, 2004	33.98	34.33	33.79	34.21	2,458,049	+0.12(+0.34%)
Sep 27, 2004	33.98	34.34	33.90	34.09	2,336,311	+0.00(+0.00%)
Sep 24, 2004	33.53	34.20	33.53	34.09	2,768,098	+0.51(+1.51%)
Sep 23, 2004	33.74	33.86	33.40	33.59	2,068,924	-0.11(-0.32%)
Sep 22, 2004	34.06	34.06	33.60	33.70	3,607,608	-0.47(-1.37%)
Sep 21, 2004	33.82	34.25	33.77	34.16	2,566,660	+0.33(+0.96%)
Sep 20, 2004	33.79	33.98	33.51	33.84	1,753,405	-0.19(-0.56%)
Sep 17, 2004	33.46	34.11	33.46	34.03	3,216,764	+0.57(+1.70%)
Sep 16, 2004	33.27	33.55	33.24	33.46	2,383,818	+0.31(+0.95%)
Sep 15, 2004	32.73	33.21	32.71	33.15	2,664,488	+0.06(+0.19%)
Sep 14, 2004	32.51	33.58	32.49	33.08	3,333,657	+0.70(+2.15%)
Sep 13, 2004	32.15	32.81	32.15	32.39	2,914,684	+0.25(+0.78%)
Sep 10, 2004	32.30	32.30	31.99	32.14	2,969,068	-0.16(-0.50%)
Sep 09, 2004	32.28	32.56	32.24	32.30	3,687,151	-0.11(-0.34%)
Sep 08, 2004	32.90	32.92	32.38	32.40	3,257,708	-0.49(-1.48%)
Sep 07, 2004	33.02	33.33	32.81	32.89	2,050,484	+0.03(+0.10%)
Sep 03, 2004	33.02	33.24	32.86	32.86	1,677,924	-0.12(-0.37%)
Sep 02, 2004	32.86	33.06	32.74	32.98	2,084,083	+0.03(+0.08%)
Sep 01, 2004	33.05	33.17	32.67	32.95	1,966,564	-0.10(-0.29%)
Aug 31, 2004	32.94	33.05	32.63	33.05	2,047,671	+0.20(+0.60%)
Aug 30, 2004	32.73	33.24	32.73	32.85	1,641,199	-0.19(-0.56%)
Aug 27, 2004	33.06	33.19	32.86	33.04	1,510,397	-0.02(-0.06%)
Aug 26, 2004	32.95	33.15	32.74	33.06	1,613,226	-0.19(-0.56%)
Aug 25, 2004	32.63	33.45	32.63	33.24	2,073,456	+0.28(+0.85%)
Aug 24, 2004	32.95	33.03	32.78	32.96	1,639,793	+0.10(+0.31%)
Aug 23, 2004	32.83	33.17	32.79	32.86	1,946,561	-0.04(-0.12%)
Aug 20, 2004	32.71	32.92	32.49	32.90	1,476,954	+0.13(+0.41%)
Aug 19, 2004	32.67	32.83	32.58	32.76	1,776,534	-0.04(-0.12%)
Aug 18, 2004	32.76	32.81	32.57	32.80	2,580,881	-0.12(-0.35%)
Aug 17, 2004	32.99	33.10	32.82	32.92	1,862,328	-0.03(-0.08%)
Aug 16, 2004	32.73	33.22	32.72	32.94	2,416,480	+0.28(+0.84%)
Aug 13, 2004	32.51	32.75	32.47	32.67	1,780,597	+0.16(+0.49%)
Aug 12, 2004	32.73	33.13	32.37	32.51	2,866,239	-0.72(-2.16%)
Aug 11, 2004	33.18	33.47	33.01	33.22	1,995,162	-0.05(-0.15%)
Aug 10, 2004	33.08	33.31	33.03	33.27	2,016,572	+0.20(+0.60%)
Aug 09, 2004	33.34	33.47	33.03	33.08	1,937,028	-0.13(-0.39%)
Aug 06, 2004	33.85	33.95	33.10	33.20	2,366,940	-0.74(-2.19%)
Aug 05, 2004	34.07	34.21	33.95	33.95	2,372,723	-0.20(-0.58%)
Aug 04, 2004	33.91	34.25	33.86	34.14	1,479,142	+0.23(+0.68%)
Aug 03, 2004	34.23	34.23	33.84	33.91	1,902,022	-0.44(-1.29%)
Aug 02, 2004	33.66	34.47	33.62	34.36	3,575,727	+0.70(+2.07%)
Jul 30, 2004	34.04	34.14	33.53	33.66	2,070,487	-0.10(-0.28%)
Jul 29, 2004	34.37	34.68	33.68	33.75	3,036,891	-0.61(-1.77%)
Jul 28, 2004	33.85	34.48	33.84	34.36	1,843,107	+0.28(+0.81%)
Jul 27, 2004	33.95	34.19	33.63	34.09	1,496,958	+0.04(+0.11%)
Jul 26, 2004	34.07	34.17	33.88	34.05	1,855,921	-0.05(-0.15%)
Jul 23, 2004	34.11	34.41	33.80	34.10	1,653,545	-0.07(-0.21%)
Jul 22, 2004	34.71	34.84	34.14	34.17	3,534,158	-0.70(-2.02%)
Jul 21, 2004	35.00	35.23	34.63	34.87	2,426,481	+0.04(+0.11%)
Jul 20, 2004	34.48	34.91	34.39	34.84	2,089,865	+0.36(+1.04%)
Jul 19, 2004	34.55	34.75	34.41	34.48	1,354,279	+0.06(+0.19%)
Jul 16, 2004	34.43	34.60	34.20	34.41	1,688,707	+0.25(+0.73%)
Jul 15, 2004	34.17	34.48	34.00	34.16	1,617,289	-0.10(-0.30%)
Jul 14, 2004	34.59	34.71	34.20	34.27	3,034,860	-0.31(-0.91%)
Jul 13, 2004	34.91	34.94	34.48	34.58	2,345,062	-0.42(-1.19%)
Jul 12, 2004	34.87	35.04	34.75	35.00	1,937,340	+0.12(+0.35%)
Jul 09, 2004	34.87	35.01	34.70	34.87	2,543,531	+0.28(+0.81%)
Jul 08, 2004	34.46	34.75	34.43	34.59	2,642,610	-0.06(-0.17%)
Jul 07, 2004	34.17	34.65	34.10	34.65	2,506,494	+0.45(+1.31%)
Jul 06, 2004	33.88	34.28	33.87	34.20	2,001,569	+0.13(+0.39%)
Jul 02, 2004	34.30	34.32	33.89	34.07	1,569,782	-0.29(-0.84%)