Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	28.85	28.99	28.39	28.46	3,212,317	-0.37(-1.28%)
Oct 28, 2005	28.19	28.87	28.09	28.82	2,301,784	+0.75(+2.69%)
Oct 27, 2005	28.45	28.65	28.07	28.07	1,768,475	-0.37(-1.30%)
Oct 26, 2005	28.37	28.63	28.27	28.44	2,828,600	+0.19(+0.68%)
Oct 25, 2005	28.83	28.83	28.12	28.25	2,463,192	-0.80(-2.76%)
Oct 24, 2005	28.36	29.08	28.32	29.05	1,415,923	+0.73(+2.58%)
Oct 21, 2005	28.69	28.74	28.30	28.32	1,489,550	-0.27(-0.94%)
Oct 20, 2005	29.13	29.13	28.47	28.59	1,989,356	-0.53(-1.83%)
Oct 19, 2005	28.34	29.12	28.27	29.12	2,589,280	+0.66(+2.33%)
Oct 18, 2005	28.26	28.47	28.01	28.46	1,783,149	+0.21(+0.74%)
Oct 17, 2005	28.08	28.32	27.85	28.25	1,375,019	+0.12(+0.41%)
Oct 14, 2005	28.08	28.19	27.69	28.13	1,619,793	+0.08(+0.30%)
Oct 13, 2005	28.01	28.24	27.84	28.05	1,070,642	+0.03(+0.11%)
Oct 12, 2005	27.86	28.25	27.86	28.02	1,896,381	+0.03(+0.11%)
Oct 11, 2005	28.21	28.33	27.79	27.99	1,546,426	-0.23(-0.82%)
Oct 10, 2005	28.47	28.48	28.13	28.22	698,352	-0.28(-0.97%)
Oct 07, 2005	28.51	28.52	28.20	28.49	1,258,930	+0.00(+0.00%)
Oct 06, 2005	28.33	28.63	28.17	28.49	1,995,329	+0.16(+0.57%)
Oct 05, 2005	28.85	28.89	28.33	28.33	1,583,434	-0.57(-1.97%)
Oct 04, 2005	29.06	29.33	28.88	28.90	1,197,509	-0.08(-0.27%)
Oct 03, 2005	29.34	29.38	28.82	28.98	2,139,077	-0.30(-1.03%)
Sep 30, 2005	29.03	29.39	28.89	29.28	2,445,791	+0.32(+1.09%)
Sep 29, 2005	28.87	28.99	28.72	28.96	1,535,778	-0.08(-0.29%)
Sep 28, 2005	28.92	29.11	28.76	29.05	1,870,280	+0.34(+1.18%)
Sep 27, 2005	28.79	28.79	28.48	28.71	2,804,447	-0.04(-0.13%)
Sep 26, 2005	28.92	28.99	28.66	28.75	1,526,039	+0.07(+0.24%)
Sep 23, 2005	28.68	28.77	28.39	28.68	1,118,039	+0.16(+0.57%)
Sep 22, 2005	28.34	28.56	28.15	28.52	2,310,874	+0.03(+0.11%)
Sep 21, 2005	28.95	29.02	28.23	28.49	4,068,961	-0.70(-2.40%)
Sep 20, 2005	29.33	29.38	29.11	29.19	2,080,124	-0.15(-0.50%)
Sep 19, 2005	29.53	29.56	29.18	29.33	1,564,086	-0.12(-0.42%)
Sep 16, 2005	29.54	29.65	29.33	29.46	2,275,294	+0.04(+0.13%)
Sep 15, 2005	29.55	29.63	29.33	29.42	1,470,981	-0.12(-0.39%)
Sep 14, 2005	29.53	29.66	29.43	29.53	1,530,843	-0.02(-0.05%)
Sep 13, 2005	29.96	29.96	29.49	29.55	2,682,774	-0.44(-1.46%)
Sep 12, 2005	30.06	30.16	29.91	29.99	1,107,650	-0.11(-0.36%)
Sep 09, 2005	30.19	30.26	30.03	30.10	3,238,158	-0.09(-0.31%)
Sep 08, 2005	30.25	30.50	30.12	30.19	1,997,537	-0.19(-0.63%)
Sep 07, 2005	30.42	30.45	30.27	30.38	1,266,202	-0.03(-0.10%)
Sep 06, 2005	30.30	30.65	30.30	30.41	1,289,965	+0.12(+0.38%)
Sep 02, 2005	30.34	30.51	30.30	30.30	963,383	-0.01(-0.03%)
Sep 01, 2005	30.16	30.40	30.10	30.30	1,384,238	+0.10(+0.33%)
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%)