Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.52	20.54	20.18	20.39	3,661,351	+0.03(+0.15%)
Oct 30, 2003	20.68	20.68	20.32	20.36	2,997,020	-0.15(-0.75%)
Oct 29, 2003	20.18	20.52	20.02	20.52	3,749,261	+0.42(+2.07%)
Oct 28, 2003	20.04	20.23	19.97	20.10	3,214,524	+0.06(+0.31%)
Oct 27, 2003	19.95	20.33	19.89	20.04	6,454,371	+0.02(+0.08%)
Oct 24, 2003	20.25	20.32	19.78	20.02	7,059,359	-0.55(-2.66%)
Oct 23, 2003	19.68	20.75	19.60	20.57	12,405,040	-0.72(-3.40%)
Oct 22, 2003	21.52	21.52	21.17	21.29	2,072,332	-0.30(-1.39%)
Oct 21, 2003	21.73	21.79	21.56	21.59	1,996,108	-0.08(-0.39%)
Oct 20, 2003	21.71	21.82	21.52	21.68	2,232,182	+0.12(+0.54%)
Oct 17, 2003	21.74	21.89	21.54	21.56	2,547,856	-0.13(-0.60%)
Oct 16, 2003	21.79	21.83	21.56	21.69	1,651,088	+0.05(+0.25%)
Oct 15, 2003	21.90	21.90	21.52	21.64	2,769,776	-0.17(-0.78%)
Oct 14, 2003	21.42	21.85	21.42	21.81	3,016,628	+0.48(+2.24%)
Oct 13, 2003	21.34	21.41	21.17	21.33	3,171,673	+0.12(+0.54%)
Oct 10, 2003	21.23	21.39	21.17	21.22	3,208,681	+0.02(+0.07%)
Oct 09, 2003	21.25	21.45	21.19	21.20	2,274,644	+0.01(+0.04%)
Oct 08, 2003	21.38	21.51	21.16	21.19	3,648,755	-0.18(-0.86%)
Oct 07, 2003	21.57	21.59	21.35	21.38	2,583,176	-0.23(-1.07%)
Oct 06, 2003	21.53	21.67	21.49	21.61	1,452,412	+0.08(+0.36%)
Oct 03, 2003	21.81	22.08	21.53	21.53	2,456,569	-0.09(-0.43%)
Oct 02, 2003	21.69	22.29	21.44	21.62	2,421,119	-0.33(-1.51%)
Oct 01, 2003	21.60	21.96	21.48	21.96	2,681,216	+0.39(+1.82%)
Sep 30, 2003	21.62	21.62	21.31	21.56	2,878,463	-0.06(-0.28%)
Sep 29, 2003	21.79	21.91	21.52	21.62	3,478,906	-0.06(-0.28%)
Sep 26, 2003	21.76	22.05	21.76	21.69	2,335,286	+0.09(+0.43%)
Sep 25, 2003	21.56	21.83	21.44	21.59	5,881,846	-0.66(-2.98%)
Sep 24, 2003	22.60	22.60	22.17	22.26	2,400,602	-0.20(-0.89%)
Sep 23, 2003	23.13	22.64	22.15	22.46	4,860,029	-0.68(-2.93%)
Sep 22, 2003	23.20	23.33	23.07	23.13	1,507,859	-0.32(-1.35%)
Sep 19, 2003	23.49	23.57	23.29	23.45	1,745,621	-0.08(-0.33%)
Sep 18, 2003	23.37	23.51	23.37	23.53	1,537,596	+0.18(+0.79%)
Sep 17, 2003	23.46	23.46	23.09	23.34	4,767,963	-0.12(-0.53%)
Sep 16, 2003	23.71	23.78	23.49	23.46	4,549,939	-0.63(-2.62%)
Sep 15, 2003	24.45	24.48	24.02	24.10	2,609,017	-0.48(-1.94%)
Sep 12, 2003	24.56	24.64	24.25	24.57	1,749,257	-0.07(-0.28%)
Sep 11, 2003	24.72	24.72	24.50	24.64	2,193,486	+0.08(+0.31%)
Sep 10, 2003	24.26	24.64	24.11	24.57	3,717,837	-0.43(-1.73%)
Sep 09, 2003	25.01	25.11	24.86	25.00	2,182,578	-0.11(-0.43%)
Sep 08, 2003	25.03	25.24	24.94	25.11	1,303,989	+0.10(+0.40%)
Sep 05, 2003	24.89	25.09	24.79	25.01	2,064,411	-0.02(-0.09%)
Sep 04, 2003	24.92	25.10	24.74	25.03	2,955,726	+0.12(+0.46%)
Sep 03, 2003	24.78	24.99	24.64	24.91	2,551,232	+0.19(+0.78%)
Sep 02, 2003	24.72	24.87	24.55	24.72	1,864,827	+0.03(+0.12%)
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%)