Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.78	39.78	39.22	39.33	1,216,800	-0.36(-0.91%)
Jul 28, 2005	39.97	40.00	39.38	39.69	1,868,100	-0.14(-0.35%)
Jul 27, 2005	39.77	39.99	39.76	39.83	1,668,700	+0.01(+0.03%)
Jul 26, 2005	39.65	39.99	39.56	39.82	1,232,300	+0.57(+1.45%)
Jul 25, 2005	39.55	39.71	39.24	39.25	1,155,100	-0.17(-0.43%)
Jul 22, 2005	39.55	39.58	39.28	39.42	1,521,100	-0.22(-0.55%)
Jul 21, 2005	39.75	39.88	39.56	39.64	1,287,100	-0.07(-0.18%)
Jul 20, 2005	39.30	39.81	39.30	39.71	1,210,400	+0.16(+0.40%)
Jul 19, 2005	39.60	39.86	39.37	39.55	832,100	+0.05(+0.13%)
Jul 18, 2005	39.58	39.60	39.30	39.50	1,219,700	-0.25(-0.63%)
Jul 15, 2005	39.23	39.85	39.21	39.75	1,171,200	+0.52(+1.33%)
Jul 14, 2005	39.80	39.88	39.17	39.23	1,939,000	-0.47(-1.18%)
Jul 13, 2005	39.42	39.73	39.42	39.70	1,031,000	+0.13(+0.33%)
Jul 12, 2005	39.62	39.70	39.47	39.57	1,086,700	-0.23(-0.58%)
Jul 11, 2005	39.56	39.80	39.41	39.80	940,900	+0.25(+0.63%)
Jul 08, 2005	39.28	39.61	39.07	39.55	900,600	+0.28(+0.71%)
Jul 07, 2005	39.37	39.47	38.80	39.27	993,600	-0.10(-0.25%)
Jul 06, 2005	39.40	39.60	39.26	39.37	1,500,700	-0.01(-0.03%)
Jul 05, 2005	39.00	39.54	38.72	39.38	1,390,500	+0.16(+0.41%)
Jul 01, 2005	39.12	39.32	39.00	39.22	896,700	+0.10(+0.26%)
Jun 30, 2005	39.18	39.47	39.12	39.12	1,083,900	-0.11(-0.28%)
Jun 29, 2005	39.35	39.44	39.14	39.23	1,060,800	-0.09(-0.23%)
Jun 28, 2005	39.06	39.38	39.05	39.32	1,155,300	+0.28(+0.72%)
Jun 27, 2005	38.63	39.16	38.46	39.04	1,184,000	+0.26(+0.67%)
Jun 24, 2005	39.17	39.28	38.72	38.78	1,270,300	-0.36(-0.92%)
Jun 23, 2005	39.65	39.66	39.11	39.14	1,331,600	-0.55(-1.39%)
Jun 22, 2005	39.35	39.74	39.25	39.69	1,135,100	+0.63(+1.61%)
Jun 21, 2005	39.20	39.31	39.03	39.06	764,900	-0.21(-0.53%)
Jun 20, 2005	39.20	39.34	39.06	39.27	859,200	-0.23(-0.58%)
Jun 17, 2005	39.49	39.75	39.35	39.50	1,555,800	+0.49(+1.26%)
Jun 16, 2005	39.04	39.17	38.74	39.01	722,000	-0.11(-0.28%)
Jun 15, 2005	38.90	39.12	38.66	39.12	917,800	+0.12(+0.31%)
Jun 14, 2005	38.90	39.02	38.74	39.00	907,300	-0.09(-0.23%)
Jun 13, 2005	39.40	39.52	38.97	39.09	840,000	-0.44(-1.11%)
Jun 10, 2005	39.20	39.55	39.03	39.53	1,132,600	+0.27(+0.69%)
Jun 09, 2005	38.75	39.31	38.70	39.26	1,109,700	+0.49(+1.26%)
Jun 08, 2005	38.79	38.97	38.52	38.77	858,900	+0.00(+0.00%)
Jun 07, 2005	39.17	39.47	38.75	38.77	1,561,500	-0.38(-0.97%)
Jun 06, 2005	39.05	39.15	38.94	39.15	801,900	+0.09(+0.23%)
Jun 03, 2005	39.11	39.29	38.85	39.06	1,145,900	-0.19(-0.48%)
Jun 02, 2005	39.27	39.35	39.14	39.25	820,900	-0.03(-0.08%)
Jun 01, 2005	39.14	39.40	39.03	39.28	1,140,100	+0.12(+0.31%)
May 31, 2005	38.62	39.29	38.62	39.16	1,300,500	-0.04(-0.10%)
May 27, 2005	39.43	39.60	39.20	39.20	1,133,300	-0.30(-0.76%)
May 26, 2005	39.10	39.59	39.02	39.50	1,987,500	+0.58(+1.49%)
May 25, 2005	39.18	39.22	38.76	38.92	745,900	-0.25(-0.64%)
May 24, 2005	39.50	39.50	39.00	39.17	1,209,700	+0.12(+0.31%)
May 23, 2005	39.06	39.13	38.88	39.05	921,400	+0.01(+0.03%)
May 20, 2005	39.09	39.25	38.96	39.04	1,207,200	+0.02(+0.05%)
May 19, 2005	39.37	39.37	38.85	39.02	1,440,100	-0.30(-0.76%)
May 18, 2005	39.23	39.40	39.10	39.32	1,130,700	+0.17(+0.43%)
May 17, 2005	38.82	39.20	38.67	39.15	1,315,100	+0.15(+0.38%)
May 16, 2005	38.95	39.12	38.85	39.00	1,112,100	-0.01(-0.03%)
May 13, 2005	39.16	39.31	38.65	39.01	2,028,200	+0.01(+0.03%)
May 12, 2005	39.21	39.35	38.93	39.00	1,295,300	-0.14(-0.36%)
May 11, 2005	38.97	39.18	38.60	39.14	1,645,800	+0.14(+0.36%)
May 10, 2005	39.10	39.20	38.71	39.00	1,670,700	-0.44(-1.12%)
May 09, 2005	38.90	39.44	38.76	39.44	1,316,600	+0.70(+1.81%)
May 06, 2005	38.75	39.00	38.69	38.74	1,781,800	+0.14(+0.36%)
May 05, 2005	38.81	38.89	38.34	38.60	1,277,000	-0.30(-0.77%)
May 04, 2005	38.50	38.90	38.43	38.90	2,306,600	+0.56(+1.46%)
May 03, 2005	38.39	38.70	38.19	38.34	1,894,900	+0.02(+0.05%)