Northrop Grumman (NY: NOC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.01	34.42	34.01	34.12	3,557,904	+0.01(+0.02%)
Sep 29, 2004	34.05	34.25	33.94	34.12	2,819,442	-0.09(-0.26%)
Sep 28, 2004	33.98	34.33	33.79	34.21	2,458,259	+0.12(+0.34%)
Sep 27, 2004	33.98	34.33	33.90	34.09	2,336,511	+0.00(+0.00%)
Sep 24, 2004	33.53	34.20	33.53	34.09	2,768,336	+0.51(+1.50%)
Sep 23, 2004	33.74	33.85	33.39	33.59	2,069,101	-0.11(-0.32%)
Sep 22, 2004	34.05	34.05	33.60	33.69	3,607,917	-0.47(-1.37%)
Sep 21, 2004	33.82	34.24	33.76	34.16	2,566,880	+0.33(+0.96%)
Sep 20, 2004	33.78	33.98	33.51	33.83	1,753,555	-0.19(-0.56%)
Sep 17, 2004	33.46	34.11	33.46	34.03	3,217,039	+0.57(+1.70%)
Sep 16, 2004	33.27	33.55	33.24	33.46	2,384,022	+0.31(+0.95%)
Sep 15, 2004	32.73	33.21	32.71	33.14	2,664,716	+0.06(+0.19%)
Sep 14, 2004	32.50	33.58	32.48	33.08	3,333,943	+0.70(+2.15%)
Sep 13, 2004	32.15	32.80	32.15	32.38	2,914,934	+0.25(+0.78%)
Sep 10, 2004	32.29	32.29	31.99	32.13	2,969,322	-0.16(-0.50%)
Sep 09, 2004	32.28	32.56	32.24	32.29	3,687,467	-0.11(-0.34%)
Sep 08, 2004	32.89	32.92	32.38	32.40	3,257,987	-0.49(-1.48%)
Sep 07, 2004	33.02	33.32	32.81	32.89	2,050,659	+0.03(+0.10%)
Sep 03, 2004	33.02	33.23	32.86	32.86	1,678,068	-0.12(-0.37%)
Sep 02, 2004	32.86	33.06	32.74	32.98	2,084,261	+0.03(+0.08%)
Sep 01, 2004	33.05	33.16	32.67	32.95	1,966,732	-0.10(-0.29%)
Aug 31, 2004	32.93	33.05	32.63	33.05	2,047,846	+0.20(+0.60%)
Aug 30, 2004	32.73	33.24	32.73	32.85	1,641,340	-0.19(-0.56%)
Aug 27, 2004	33.05	33.18	32.86	33.04	1,510,527	-0.02(-0.06%)
Aug 26, 2004	32.95	33.15	32.73	33.05	1,613,364	-0.19(-0.56%)
Aug 25, 2004	32.63	33.44	32.63	33.24	2,073,634	+0.28(+0.85%)
Aug 24, 2004	32.95	33.02	32.78	32.96	1,639,933	+0.10(+0.31%)
Aug 23, 2004	32.82	33.17	32.79	32.86	1,946,728	-0.04(-0.12%)
Aug 20, 2004	32.70	32.91	32.49	32.89	1,477,081	+0.13(+0.41%)
Aug 19, 2004	32.66	32.83	32.57	32.76	1,776,686	-0.04(-0.12%)
Aug 18, 2004	32.76	32.81	32.57	32.80	2,581,102	-0.12(-0.35%)
Aug 17, 2004	32.98	33.09	32.82	32.91	1,862,488	-0.03(-0.08%)
Aug 16, 2004	32.73	33.22	32.72	32.94	2,416,687	+0.28(+0.84%)
Aug 13, 2004	32.51	32.75	32.47	32.66	1,780,749	+0.16(+0.49%)
Aug 12, 2004	32.73	33.12	32.36	32.50	2,866,485	-0.72(-2.16%)
Aug 11, 2004	33.18	33.47	33.01	33.22	1,995,333	-0.05(-0.15%)
Aug 10, 2004	33.08	33.30	33.03	33.27	2,016,745	+0.20(+0.60%)
Aug 09, 2004	33.34	33.46	33.02	33.07	1,937,194	-0.13(-0.39%)
Aug 06, 2004	33.85	33.94	33.10	33.20	2,367,143	-0.74(-2.19%)
Aug 05, 2004	34.07	34.21	33.94	33.94	2,372,926	-0.20(-0.58%)
Aug 04, 2004	33.91	34.25	33.85	34.14	1,479,269	+0.23(+0.68%)
Aug 03, 2004	34.23	34.23	33.83	33.91	1,902,185	-0.44(-1.29%)
Aug 02, 2004	33.66	34.47	33.62	34.35	3,576,034	+0.70(+2.07%)
Jul 30, 2004	34.04	34.14	33.53	33.66	2,070,664	-0.10(-0.28%)
Jul 29, 2004	34.37	34.68	33.67	33.75	3,037,152	-0.61(-1.77%)
Jul 28, 2004	33.85	34.48	33.84	34.36	1,843,265	+0.28(+0.81%)
Jul 27, 2004	33.94	34.19	33.62	34.08	1,497,086	+0.04(+0.11%)
Jul 26, 2004	34.07	34.17	33.88	34.05	1,856,080	-0.05(-0.15%)
Jul 23, 2004	34.10	34.41	33.80	34.10	1,653,687	-0.07(-0.21%)
Jul 22, 2004	34.71	34.84	34.14	34.17	3,534,461	-0.70(-2.02%)
Jul 21, 2004	35.00	35.22	34.63	34.87	2,426,689	+0.04(+0.11%)
Jul 20, 2004	34.48	34.90	34.39	34.83	2,090,044	+0.36(+1.04%)
Jul 19, 2004	34.55	34.74	34.40	34.47	1,354,395	+0.06(+0.19%)
Jul 16, 2004	34.42	34.60	34.20	34.41	1,688,852	+0.25(+0.73%)
Jul 15, 2004	34.17	34.48	33.99	34.16	1,617,428	-0.10(-0.30%)
Jul 14, 2004	34.58	34.71	34.20	34.26	3,035,120	-0.31(-0.91%)
Jul 13, 2004	34.90	34.94	34.48	34.58	2,345,263	-0.42(-1.19%)
Jul 12, 2004	34.87	35.04	34.75	34.99	1,937,507	+0.12(+0.35%)
Jul 09, 2004	34.87	35.01	34.69	34.87	2,543,749	+0.28(+0.81%)
Jul 08, 2004	34.46	34.75	34.42	34.59	2,642,836	-0.06(-0.17%)
Jul 07, 2004	34.17	34.65	34.10	34.65	2,506,709	+0.45(+1.31%)
Jul 06, 2004	33.88	34.28	33.87	34.20	2,001,741	+0.13(+0.39%)
Jul 02, 2004	34.30	34.31	33.89	34.07	1,569,916	-0.29(-0.84%)