Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.50	33.65	33.32	33.55	2,487,100	+0.00(+0.00%)
Jul 29, 2004	33.50	33.90	33.21	33.55	3,108,900	+0.84(+2.57%)
Jul 28, 2004	32.02	32.78	32.02	32.71	1,561,500	+0.44(+1.36%)
Jul 27, 2004	32.51	32.52	31.91	32.27	1,259,700	-0.26(-0.80%)
Jul 26, 2004	32.00	32.63	31.95	32.53	2,272,100	+0.15(+0.46%)
Jul 23, 2004	32.40	32.64	32.02	32.38	2,220,300	-0.15(-0.46%)
Jul 22, 2004	32.50	32.82	32.40	32.53	1,766,600	-0.47(-1.42%)
Jul 21, 2004	33.35	33.50	32.98	33.00	1,304,000	-0.12(-0.36%)
Jul 20, 2004	32.95	33.15	32.91	33.12	1,410,400	+0.14(+0.42%)
Jul 19, 2004	33.18	33.18	32.85	32.98	1,763,100	-0.02(-0.06%)
Jul 16, 2004	33.59	33.59	33.00	33.00	2,171,700	-0.33(-0.99%)
Jul 15, 2004	33.79	33.79	33.20	33.33	2,321,500	-0.39(-1.16%)
Jul 14, 2004	34.34	34.37	33.65	33.72	3,186,800	-0.79(-2.29%)
Jul 13, 2004	34.58	34.65	34.33	34.51	1,035,600	+0.03(+0.09%)
Jul 12, 2004	34.87	35.00	34.40	34.48	1,663,600	-0.35(-1.00%)
Jul 09, 2004	34.71	35.12	34.67	34.83	1,400,400	+0.22(+0.64%)
Jul 08, 2004	34.25	34.81	34.14	34.61	1,637,000	+0.20(+0.58%)
Jul 07, 2004	34.09	34.59	33.90	34.41	1,958,600	+0.41(+1.21%)
Jul 06, 2004	34.73	34.85	33.75	34.00	4,300,700	-0.72(-2.07%)
Jul 02, 2004	34.74	34.96	34.58	34.72	1,802,000	-0.63(-1.78%)
Jul 01, 2004	35.64	35.80	34.81	35.35	1,863,000	-0.42(-1.17%)
Jun 30, 2004	35.25	35.85	35.23	35.77	1,835,800	+0.54(+1.53%)
Jun 29, 2004	34.56	35.27	34.30	35.23	1,989,500	+0.67(+1.94%)
Jun 28, 2004	34.80	34.92	34.47	34.56	1,717,900	-0.11(-0.32%)
Jun 25, 2004	34.50	34.74	34.50	34.67	1,797,100	-0.30(-0.86%)
Jun 24, 2004	35.48	35.48	34.97	34.97	944,800	-0.44(-1.24%)
Jun 23, 2004	35.08	35.48	34.80	35.41	1,596,400	+0.33(+0.94%)
Jun 22, 2004	34.62	35.16	34.60	35.08	976,000	+0.35(+1.01%)
Jun 21, 2004	35.12	35.15	34.63	34.73	1,449,900	-0.37(-1.05%)
Jun 18, 2004	34.74	35.37	34.70	35.10	2,522,900	+0.23(+0.66%)
Jun 17, 2004	34.82	34.94	34.70	34.87	1,272,500	+0.00(+0.00%)
Jun 16, 2004	34.58	34.89	34.57	34.87	985,200	+0.36(+1.04%)
Jun 15, 2004	34.30	34.62	34.30	34.51	1,639,400	+0.30(+0.88%)
Jun 14, 2004	34.15	34.29	34.10	34.21	1,168,600	-0.15(-0.44%)
Jun 10, 2004	34.02	34.36	33.98	34.36	1,039,700	+0.26(+0.76%)
Jun 09, 2004	33.97	34.30	33.91	34.10	1,752,200	+0.08(+0.24%)
Jun 08, 2004	33.64	34.09	33.63	34.02	1,328,900	+0.22(+0.65%)
Jun 07, 2004	33.56	33.90	33.53	33.80	1,421,300	+0.25(+0.75%)
Jun 04, 2004	33.55	33.63	33.38	33.55	1,863,500	+0.06(+0.18%)
Jun 03, 2004	33.57	33.74	33.48	33.49	1,284,900	-0.05(-0.15%)
Jun 02, 2004	33.38	33.63	33.16	33.54	1,590,700	+0.28(+0.84%)
Jun 01, 2004	33.15	33.26	33.00	33.26	1,267,700	+0.01(+0.03%)
May 28, 2004	33.36	33.52	33.08	33.25	1,190,200	+0.09(+0.27%)
May 27, 2004	33.28	33.98	33.12	33.16	2,390,900	+0.08(+0.24%)
May 26, 2004	32.90	33.10	32.70	33.08	1,177,300	+0.14(+0.43%)
May 25, 2004	32.68	33.00	32.55	32.94	1,050,200	+0.35(+1.07%)
May 24, 2004	32.57	33.00	32.31	32.59	1,562,500	+0.08(+0.25%)
May 21, 2004	32.74	32.80	32.47	32.51	1,158,400	+0.00(+0.00%)
May 20, 2004	32.96	32.98	32.51	32.51	1,787,500	-0.48(-1.45%)
May 19, 2004	32.98	33.32	32.97	32.99	3,926,800	+0.22(+0.67%)
May 18, 2004	32.38	33.10	32.33	32.77	2,608,700	+0.40(+1.24%)
May 17, 2004	33.12	33.12	32.37	32.37	1,885,600	-0.75(-2.26%)
May 14, 2004	32.53	33.26	32.53	33.12	2,778,600	+0.43(+1.32%)
May 13, 2004	32.12	32.78	32.12	32.69	1,860,600	+0.47(+1.46%)
May 12, 2004	31.75	32.26	31.66	32.22	1,893,300	+0.35(+1.10%)
May 11, 2004	31.80	32.09	31.80	31.87	1,875,200	+0.07(+0.22%)
May 10, 2004	31.92	32.01	31.65	31.80	2,265,300	-0.26(-0.81%)
May 07, 2004	32.02	32.33	32.01	32.06	1,977,600	+0.04(+0.12%)
May 06, 2004	32.37	32.45	32.00	32.02	1,841,400	-0.33(-1.02%)
May 05, 2004	32.19	32.68	32.01	32.35	2,109,400	+0.24(+0.75%)
May 04, 2004	32.29	32.52	32.11	32.11	1,740,500	-0.06(-0.19%)