Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	28.56	28.69	27.75	28.09	3,224,523	-0.75(-2.59%)
Oct 28, 2004	28.30	28.84	28.25	28.84	2,529,936	+0.61(+2.16%)
Oct 27, 2004	27.78	28.36	27.66	28.23	2,409,692	+0.45(+1.64%)
Oct 26, 2004	27.15	27.78	27.02	27.78	3,669,142	+0.69(+2.56%)
Oct 25, 2004	27.18	27.21	26.83	27.08	2,327,105	-0.19(-0.71%)
Oct 22, 2004	27.48	27.57	27.22	27.28	1,892,096	-0.27(-0.98%)
Oct 21, 2004	27.60	27.72	27.37	27.55	1,578,889	+0.08(+0.28%)
Oct 20, 2004	27.61	27.76	27.22	27.47	1,888,720	-0.14(-0.50%)
Oct 19, 2004	27.61	27.95	27.56	27.61	1,898,718	+0.12(+0.42%)
Oct 18, 2004	27.55	27.58	27.25	27.49	1,798,212	-0.22(-0.78%)
Oct 15, 2004	27.67	27.89	27.59	27.71	1,898,329	+0.20(+0.73%)
Oct 14, 2004	27.66	27.89	27.48	27.51	2,452,414	-0.15(-0.56%)
Oct 13, 2004	27.88	28.12	27.41	27.66	3,031,561	-0.37(-1.32%)
Oct 12, 2004	28.04	28.09	27.88	28.03	2,550,453	+0.00(+0.00%)
Oct 11, 2004	28.11	28.22	27.98	28.03	1,462,540	+0.06(+0.22%)
Oct 08, 2004	28.46	28.59	27.82	27.97	1,794,446	-0.52(-1.81%)
Oct 07, 2004	28.90	28.90	28.49	28.49	1,484,875	-0.39(-1.36%)
Oct 06, 2004	29.21	29.21	28.75	28.88	1,791,329	-0.31(-1.06%)
Oct 05, 2004	29.09	29.28	29.05	29.19	1,992,343	+0.10(+0.34%)
Oct 04, 2004	29.29	29.34	28.96	29.09	2,027,014	-0.16(-0.55%)
Oct 01, 2004	29.26	29.43	28.98	29.25	2,505,524	+0.00(+0.00%)
Sep 30, 2004	28.33	29.72	28.27	29.25	4,109,605	+0.93(+3.29%)
Sep 29, 2004	28.34	28.34	27.97	28.32	1,802,886	-0.14(-0.49%)
Sep 28, 2004	28.22	28.54	28.08	28.46	1,395,795	+0.20(+0.71%)
Sep 27, 2004	28.32	28.49	28.22	28.25	1,698,224	-0.25(-0.86%)
Sep 24, 2004	28.11	28.62	28.07	28.50	1,441,114	+0.45(+1.59%)
Sep 23, 2004	28.10	28.15	27.88	28.05	1,652,516	+0.02(+0.08%)
Sep 22, 2004	28.15	28.21	27.81	28.03	1,441,764	-0.28(-0.98%)
Sep 21, 2004	28.12	28.49	28.07	28.31	1,212,832	+0.20(+0.71%)
Sep 20, 2004	28.30	28.46	27.94	28.11	1,314,118	-0.29(-1.03%)
Sep 17, 2004	28.07	28.49	28.07	28.40	1,882,097	+0.45(+1.60%)
Sep 16, 2004	28.04	28.10	27.82	27.95	1,545,646	-0.08(-0.27%)
Sep 15, 2004	27.92	28.17	27.89	28.03	2,195,953	+0.15(+0.55%)
Sep 14, 2004	27.81	27.96	27.71	27.88	1,283,732	+0.08(+0.31%)
Sep 13, 2004	27.79	27.80	27.58	27.79	1,833,532	+0.01(+0.03%)
Sep 10, 2004	27.46	27.79	27.33	27.79	1,549,672	+0.32(+1.18%)
Sep 09, 2004	27.36	27.53	27.36	27.46	1,716,144	+0.02(+0.08%)
Sep 08, 2004	27.59	27.64	27.32	27.44	1,584,862	-0.15(-0.53%)
Sep 07, 2004	27.59	27.78	27.47	27.58	1,779,513	+0.21(+0.76%)
Sep 03, 2004	27.20	27.53	27.16	27.38	1,306,456	+0.18(+0.65%)
Sep 02, 2004	27.08	27.27	27.03	27.20	2,612,134	+0.12(+0.46%)
Sep 01, 2004	26.60	27.09	26.59	27.08	2,215,171	+0.33(+1.24%)
Aug 31, 2004	26.65	26.78	26.44	26.75	2,682,904	+0.05(+0.20%)
Aug 30, 2004	26.34	26.81	26.31	26.69	2,191,538	+0.20(+0.76%)
Aug 27, 2004	26.41	26.53	26.30	26.49	838,983	+0.08(+0.29%)
Aug 26, 2004	25.95	26.48	25.91	26.41	2,554,089	-0.50(-1.86%)
Aug 25, 2004	26.41	27.02	26.40	26.91	1,471,370	+0.46(+1.75%)
Aug 24, 2004	26.55	26.70	26.20	26.45	1,184,134	+0.02(+0.06%)
Aug 23, 2004	26.27	26.68	26.27	26.44	1,589,147	-0.28(-1.04%)
Aug 20, 2004	26.06	26.73	25.98	26.71	2,146,349	+0.69(+2.63%)
Aug 19, 2004	26.17	26.24	25.97	26.03	2,129,858	-0.10(-0.38%)
Aug 18, 2004	26.28	26.29	25.93	26.13	2,696,019	-0.29(-1.08%)
Aug 17, 2004	26.45	26.55	26.31	26.41	1,268,279	-0.08(-0.32%)
Aug 16, 2004	26.14	26.57	26.14	26.50	1,474,487	+0.31(+1.18%)
Aug 13, 2004	26.04	26.21	25.81	26.19	1,544,478	+0.24(+0.92%)
Aug 12, 2004	26.41	26.44	25.84	25.95	1,970,657	-0.62(-2.32%)
Aug 11, 2004	26.49	26.76	26.23	26.57	1,885,603	-0.10(-0.38%)
Aug 10, 2004	26.57	26.73	26.55	26.67	2,784,060	+0.14(+0.52%)
Aug 09, 2004	26.23	26.65	26.22	26.53	2,584,215	+0.45(+1.74%)
Aug 06, 2004	26.11	26.46	25.90	26.08	2,050,128	-0.18(-0.67%)
Aug 05, 2004	26.68	26.69	26.25	26.25	4,150,898	-0.18(-0.70%)
Aug 04, 2004	25.91	26.51	25.73	26.44	2,175,566	+0.51(+1.96%)
Aug 03, 2004	25.94	26.07	25.81	25.93	3,065,193	-0.12(-0.44%)