Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.75	29.86	29.56	29.59	1,586,940	-0.15(-0.52%)
Nov 29, 2005	29.36	29.87	29.36	29.74	1,524,350	+0.45(+1.55%)
Nov 28, 2005	29.42	29.59	29.29	29.29	1,522,792	-0.07(-0.24%)
Nov 25, 2005	29.27	29.39	29.15	29.36	367,096	+0.15(+0.53%)
Nov 23, 2005	29.36	29.40	29.19	29.20	958,449	-0.25(-0.84%)
Nov 22, 2005	28.99	29.45	28.98	29.45	1,766,008	+0.27(+0.92%)
Nov 21, 2005	29.10	29.26	28.82	29.18	1,000,781	+0.06(+0.21%)
Nov 18, 2005	29.57	29.58	29.03	29.12	1,541,621	-0.23(-0.79%)
Nov 17, 2005	28.96	29.39	28.89	29.35	1,519,676	+0.52(+1.79%)
Nov 16, 2005	28.83	29.02	28.73	28.83	1,190,627	-0.03(-0.11%)
Nov 15, 2005	28.95	29.15	28.83	28.86	1,768,086	-0.10(-0.35%)
Nov 14, 2005	28.59	28.98	28.59	28.96	1,277,109	+0.39(+1.37%)
Nov 11, 2005	28.99	29.00	28.52	28.57	1,124,402	-0.45(-1.54%)
Nov 10, 2005	28.86	29.17	28.69	29.02	1,727,312	+0.36(+1.26%)
Nov 09, 2005	28.57	28.82	28.53	28.66	1,420,857	+0.05(+0.16%)
Nov 08, 2005	28.65	28.87	28.50	28.61	1,638,751	-0.31(-1.07%)
Nov 07, 2005	28.98	29.11	28.82	28.92	2,388,396	-0.01(-0.03%)
Nov 04, 2005	28.91	29.02	28.79	28.92	1,713,547	+0.01(+0.03%)
Nov 03, 2005	29.06	29.21	28.82	28.92	1,796,524	-0.15(-0.50%)
Nov 02, 2005	28.98	29.12	28.89	29.06	2,157,127	+0.06(+0.21%)
Nov 01, 2005	28.49	29.15	28.49	29.00	3,570,453	+0.55(+1.92%)
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%)