Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	30.40	30.40	29.86	30.20	2,864,439	-0.40(-1.31%)
Aug 30, 2005	30.17	30.70	30.13	30.60	2,158,815	+0.33(+1.09%)
Aug 29, 2005	30.07	30.33	29.87	30.27	1,612,911	+0.20(+0.67%)
Aug 26, 2005	30.16	30.20	29.92	30.07	1,144,789	-0.18(-0.61%)
Aug 25, 2005	30.33	30.42	30.13	30.26	859,500	-0.01(-0.03%)
Aug 24, 2005	30.33	30.52	30.20	30.26	1,510,586	-0.12(-0.38%)
Aug 23, 2005	30.34	30.53	30.30	30.38	1,636,804	+0.03(+0.10%)
Aug 22, 2005	30.50	30.63	30.29	30.35	1,977,669	-0.06(-0.20%)
Aug 19, 2005	30.32	30.49	30.24	30.41	1,221,142	+0.10(+0.33%)
Aug 18, 2005	30.30	30.39	30.19	30.31	1,348,529	-0.03(-0.10%)
Aug 17, 2005	30.26	30.46	30.22	30.34	1,134,270	+0.02(+0.08%)
Aug 16, 2005	30.50	30.62	30.30	30.32	957,929	-0.14(-0.46%)
Aug 15, 2005	30.42	30.53	30.32	30.46	834,309	+0.02(+0.08%)
Aug 12, 2005	30.48	30.60	30.38	30.43	1,365,020	-0.18(-0.58%)
Aug 11, 2005	30.31	30.61	30.30	30.61	1,317,104	+0.30(+0.99%)
Aug 10, 2005	30.34	30.57	30.13	30.31	1,054,410	+0.02(+0.08%)
Aug 09, 2005	30.34	30.42	30.21	30.29	1,449,555	+0.05(+0.18%)
Aug 08, 2005	30.03	30.38	30.03	30.23	1,276,200	+0.20(+0.67%)
Aug 05, 2005	30.23	30.38	30.00	30.03	1,607,716	-0.25(-0.84%)
Aug 04, 2005	30.32	30.41	30.16	30.29	1,268,279	-0.17(-0.56%)
Aug 03, 2005	30.36	30.48	30.31	30.46	1,047,788	-0.02(-0.08%)
Aug 02, 2005	30.31	30.53	30.15	30.48	1,370,344	+0.17(+0.56%)
Aug 01, 2005	30.30	30.42	30.12	30.31	1,778,344	+0.02(+0.08%)
Jul 29, 2005	30.63	30.63	30.20	30.29	1,580,058	-0.28(-0.91%)
Jul 28, 2005	30.78	30.80	30.33	30.57	2,425,794	-0.11(-0.35%)
Jul 27, 2005	30.63	30.80	30.62	30.67	2,166,866	+0.01(+0.03%)
Jul 26, 2005	30.53	30.80	30.47	30.67	1,600,185	+0.44(+1.45%)
Jul 25, 2005	30.46	30.58	30.22	30.23	1,499,938	-0.13(-0.43%)
Jul 22, 2005	30.46	30.48	30.25	30.36	1,975,202	-0.17(-0.55%)
Jul 21, 2005	30.61	30.71	30.47	30.53	1,671,345	-0.05(-0.18%)
Jul 20, 2005	30.26	30.66	30.26	30.58	1,571,747	+0.12(+0.40%)
Jul 19, 2005	30.50	30.70	30.32	30.46	1,080,511	+0.04(+0.13%)
Jul 18, 2005	30.48	30.50	30.26	30.42	1,583,823	-0.19(-0.63%)
Jul 15, 2005	30.21	30.69	30.20	30.61	1,520,844	+0.40(+1.33%)
Jul 14, 2005	30.65	30.71	30.16	30.21	2,517,860	-0.36(-1.18%)
Jul 13, 2005	30.36	30.60	30.36	30.57	1,338,790	+0.10(+0.33%)
Jul 12, 2005	30.51	30.57	30.40	30.47	1,411,118	-0.18(-0.58%)
Jul 11, 2005	30.47	30.65	30.35	30.65	1,221,792	+0.19(+0.63%)
Jul 08, 2005	30.25	30.50	30.09	30.46	1,169,461	+0.22(+0.71%)
Jul 07, 2005	30.32	30.40	29.88	30.24	1,290,225	-0.08(-0.25%)
Jul 06, 2005	30.34	30.50	30.23	30.32	1,948,712	-0.01(-0.03%)
Jul 05, 2005	30.03	30.45	29.82	30.33	1,805,613	+0.12(+0.41%)
Jul 01, 2005	30.13	30.28	30.03	30.20	1,164,396	+0.08(+0.26%)
Jun 30, 2005	30.17	30.40	30.13	30.13	1,407,482	-0.08(-0.28%)
Jun 29, 2005	30.30	30.37	30.14	30.21	1,377,486	-0.07(-0.23%)
Jun 28, 2005	30.08	30.33	30.07	30.28	1,500,198	+0.22(+0.72%)
Jun 27, 2005	29.75	30.16	29.62	30.06	1,537,466	+0.20(+0.67%)
Jun 24, 2005	30.16	30.25	29.82	29.86	1,649,529	-0.28(-0.92%)
Jun 23, 2005	30.53	30.54	30.12	30.14	1,729,130	-0.42(-1.39%)
Jun 22, 2005	30.30	30.60	30.23	30.57	1,473,967	+0.49(+1.61%)
Jun 21, 2005	30.19	30.27	30.06	30.08	993,249	-0.16(-0.54%)
Jun 20, 2005	30.19	30.30	30.08	30.24	1,115,701	-0.18(-0.58%)
Jun 17, 2005	30.41	30.61	30.30	30.42	2,020,261	+0.38(+1.26%)
Jun 16, 2005	30.06	30.16	29.83	30.04	937,542	-0.08(-0.28%)
Jun 15, 2005	29.96	30.13	29.77	30.13	1,191,796	+0.09(+0.31%)
Jun 14, 2005	29.96	30.05	29.83	30.03	1,178,161	-0.07(-0.23%)
Jun 13, 2005	30.34	30.43	30.01	30.10	1,090,769	-0.34(-1.11%)
Jun 10, 2005	30.19	30.46	30.06	30.44	1,470,721	+0.21(+0.69%)
Jun 09, 2005	29.84	30.27	29.80	30.23	1,440,984	+0.38(+1.26%)
Jun 08, 2005	29.87	30.01	29.66	29.86	1,115,312	+0.00(+0.00%)
Jun 07, 2005	30.16	30.40	29.84	29.86	2,027,663	-0.29(-0.97%)
Jun 06, 2005	30.07	30.15	29.99	30.15	1,041,295	+0.07(+0.23%)
Jun 03, 2005	30.12	30.26	29.92	30.08	1,487,991	-0.15(-0.48%)
Jun 02, 2005	30.24	30.30	30.14	30.23	1,065,967	-0.02(-0.08%)