Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	31.15	31.30	30.69	30.70	1,950,100	+0.05(+0.16%)
Jul 30, 2003	31.17	31.30	30.53	30.65	3,943,300	-0.50(-1.61%)
Jul 29, 2003	32.05	32.05	31.15	31.15	2,603,700	-0.83(-2.60%)
Jul 28, 2003	32.25	32.49	31.95	31.98	2,885,900	-0.32(-0.99%)
Jul 25, 2003	32.06	32.40	32.05	32.30	3,131,200	-0.02(-0.06%)
Jul 24, 2003	33.50	33.51	32.25	32.32	2,945,300	-1.24(-3.69%)
Jul 23, 2003	33.56	33.67	33.01	33.56	1,426,500	-0.15(-0.44%)
Jul 22, 2003	33.12	33.97	33.09	33.71	1,972,600	+0.59(+1.78%)
Jul 21, 2003	33.35	33.59	32.94	33.12	1,762,500	-0.13(-0.39%)
Jul 18, 2003	32.70	33.31	32.48	33.25	2,129,100	+0.82(+2.53%)
Jul 17, 2003	32.70	33.00	32.29	32.43	2,015,200	-0.42(-1.28%)
Jul 16, 2003	32.15	32.96	32.14	32.85	3,048,800	+0.51(+1.58%)
Jul 15, 2003	32.28	32.50	32.06	32.34	2,569,400	+0.06(+0.19%)
Jul 14, 2003	32.90	32.90	32.23	32.28	1,778,500	-0.29(-0.89%)
Jul 11, 2003	32.70	32.78	32.39	32.57	1,897,200	+0.04(+0.12%)
Jul 10, 2003	32.58	32.90	32.30	32.53	1,881,300	-0.05(-0.15%)
Jul 09, 2003	32.62	32.79	32.20	32.58	2,481,900	-0.01(-0.03%)
Jul 08, 2003	32.50	32.71	32.12	32.59	1,597,300	-0.26(-0.79%)
Jul 07, 2003	33.00	33.28	32.65	32.85	1,237,700	-0.01(-0.03%)
Jul 03, 2003	33.16	33.34	32.86	32.86	655,600	-0.30(-0.90%)
Jul 02, 2003	33.05	33.37	32.89	33.16	1,419,000	-0.09(-0.27%)
Jul 01, 2003	32.65	33.35	32.59	33.25	1,308,300	+0.41(+1.25%)
Jun 30, 2003	32.60	33.19	32.58	32.84	1,197,000	+0.24(+0.74%)
Jun 27, 2003	32.90	33.17	32.50	32.60	1,322,500	-0.06(-0.18%)
Jun 26, 2003	33.12	33.12	32.57	32.66	1,639,200	-0.56(-1.69%)
Jun 25, 2003	33.10	33.69	33.10	33.22	1,812,200	+0.08(+0.24%)
Jun 24, 2003	32.75	33.20	32.75	33.14	1,763,500	+0.42(+1.28%)
Jun 23, 2003	33.09	33.09	32.54	32.72	1,388,700	-0.34(-1.03%)
Jun 20, 2003	32.80	33.10	32.50	33.06	3,011,600	+0.65(+2.01%)
Jun 19, 2003	32.60	32.95	32.33	32.41	1,654,900	-0.37(-1.13%)
Jun 18, 2003	32.70	32.86	32.46	32.78	1,733,000	+0.08(+0.24%)
Jun 17, 2003	32.10	32.80	32.02	32.70	1,933,300	+0.60(+1.87%)
Jun 16, 2003	31.90	32.18	31.80	32.10	1,723,200	+0.37(+1.17%)
Jun 13, 2003	32.24	32.24	31.46	31.73	1,449,200	-0.61(-1.89%)
Jun 12, 2003	32.50	32.59	32.11	32.34	2,112,300	+0.13(+0.40%)
Jun 11, 2003	32.00	32.24	31.65	32.21	2,014,300	+0.37(+1.16%)
Jun 10, 2003	31.88	32.09	31.70	31.84	2,077,300	+0.03(+0.09%)
Jun 09, 2003	32.29	32.52	31.45	31.81	1,486,100	-0.78(-2.39%)
Jun 06, 2003	32.30	32.95	32.25	32.59	2,032,500	+0.48(+1.49%)
Jun 05, 2003	31.62	32.35	31.57	32.11	1,940,000	+0.19(+0.60%)
Jun 04, 2003	31.90	32.40	31.66	31.92	1,827,700	+0.21(+0.66%)
Jun 03, 2003	32.20	32.21	31.47	31.71	1,309,000	-0.54(-1.67%)
Jun 02, 2003	32.29	32.49	32.13	32.25	2,041,300	+0.21(+0.66%)
May 30, 2003	31.70	32.18	31.70	32.04	2,775,300	+0.56(+1.78%)
May 29, 2003	31.93	32.20	31.26	31.48	2,395,300	-0.25(-0.79%)
May 28, 2003	31.88	31.90	31.55	31.73	2,264,800	-0.15(-0.47%)
May 27, 2003	31.76	32.00	31.52	31.88	2,155,400	+0.02(+0.06%)
May 23, 2003	31.82	32.07	31.62	31.86	2,487,700	+0.20(+0.63%)
May 22, 2003	31.65	31.94	31.50	31.66	1,242,000	+0.21(+0.67%)
May 21, 2003	31.50	31.68	31.31	31.45	1,040,000	-0.13(-0.41%)
May 20, 2003	31.85	32.15	31.28	31.58	1,373,100	-0.17(-0.54%)
May 19, 2003	32.25	32.32	31.75	31.75	1,894,000	-0.60(-1.85%)
May 16, 2003	32.10	32.44	32.00	32.35	1,188,100	+0.18(+0.56%)
May 15, 2003	31.69	32.25	31.66	32.17	1,990,100	+0.43(+1.35%)
May 14, 2003	31.67	31.79	31.10	31.74	2,294,900	+0.07(+0.22%)
May 13, 2003	31.72	31.99	31.48	31.67	1,607,300	+0.05(+0.16%)
May 12, 2003	31.70	32.21	31.32	31.62	3,912,100	+1.11(+3.64%)
May 09, 2003	29.98	30.52	29.83	30.51	1,470,600	+0.53(+1.77%)
May 08, 2003	29.95	30.50	29.92	29.98	1,501,100	-0.17(-0.56%)
May 07, 2003	29.85	30.30	29.70	30.15	1,556,500	+0.20(+0.67%)
May 06, 2003	29.50	30.22	29.47	29.95	1,788,600	+0.45(+1.53%)
May 05, 2003	29.76	29.90	29.25	29.50	1,572,600	-0.38(-1.27%)
May 02, 2003	29.45	30.07	29.45	29.88	1,633,100	+0.37(+1.25%)