Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	29.88	30.12	29.67	29.90	1,309,703	+0.05(+0.15%)
Dec 30, 2004	30.08	30.32	29.75	29.86	2,794,188	-0.22(-0.74%)
Dec 29, 2004	30.42	30.43	29.93	30.08	2,017,664	-0.39(-1.26%)
Dec 28, 2004	30.32	30.61	30.28	30.47	1,161,540	+0.24(+0.79%)
Dec 27, 2004	30.13	30.34	30.05	30.23	1,577,461	+0.27(+0.90%)
Dec 23, 2004	29.96	30.23	29.94	29.96	1,516,819	-0.11(-0.36%)
Dec 22, 2004	29.74	30.23	29.73	30.06	2,102,459	+0.12(+0.41%)
Dec 21, 2004	29.84	30.01	29.39	29.94	2,536,949	+0.19(+0.65%)
Dec 20, 2004	30.10	30.26	29.60	29.75	3,262,960	-0.35(-1.18%)
Dec 17, 2004	29.78	30.46	29.76	30.10	2,323,599	+0.07(+0.23%)
Dec 16, 2004	30.02	30.23	29.83	30.03	2,103,627	-0.06(-0.20%)
Dec 15, 2004	30.50	30.50	29.86	30.10	2,247,245	-0.40(-1.31%)
Dec 14, 2004	30.68	30.68	30.26	30.50	1,498,769	-0.09(-0.30%)
Dec 13, 2004	30.47	30.77	30.24	30.59	1,424,104	+0.28(+0.94%)
Dec 10, 2004	30.51	30.51	29.97	30.30	1,473,708	+0.33(+1.11%)
Dec 09, 2004	29.73	29.98	29.46	29.97	1,913,911	+0.21(+0.70%)
Dec 08, 2004	30.57	30.57	29.71	29.76	3,743,808	-0.64(-2.10%)
Dec 07, 2004	31.09	31.09	30.35	30.40	3,752,118	-0.69(-2.20%)
Dec 06, 2004	31.67	31.68	30.98	31.09	2,082,591	-0.62(-1.97%)
Dec 03, 2004	31.46	31.71	31.34	31.71	1,860,541	+0.15(+0.49%)
Dec 02, 2004	31.47	31.80	31.42	31.56	1,303,729	+0.01(+0.02%)
Dec 01, 2004	31.42	32.26	31.30	31.55	2,909,369	+0.49(+1.56%)
Nov 30, 2004	30.70	31.11	30.69	31.07	2,367,879	+0.37(+1.20%)
Nov 29, 2004	30.58	30.78	30.17	30.70	1,589,927	+0.01(+0.03%)
Nov 26, 2004	30.53	30.72	30.48	30.69	457,993	+0.12(+0.38%)
Nov 24, 2004	30.42	30.57	30.37	30.57	863,915	+0.14(+0.46%)
Nov 23, 2004	30.31	30.48	30.00	30.43	2,142,583	+0.12(+0.41%)
Nov 22, 2004	29.91	30.33	29.80	30.31	1,196,860	+0.40(+1.34%)
Nov 19, 2004	30.33	30.33	29.68	29.91	1,601,613	-0.43(-1.42%)
Nov 18, 2004	30.03	30.36	30.03	30.34	1,613,040	+0.29(+0.97%)
Nov 17, 2004	30.02	30.42	29.97	30.05	2,473,320	+0.15(+0.49%)
Nov 16, 2004	29.83	29.97	29.76	29.90	1,241,789	+0.11(+0.36%)
Nov 15, 2004	29.73	29.96	29.70	29.80	1,204,781	-0.08(-0.26%)
Nov 12, 2004	29.89	29.92	29.62	29.87	1,401,379	-0.03(-0.10%)
Nov 11, 2004	29.61	30.02	29.58	29.90	1,424,883	+0.25(+0.86%)
Nov 10, 2004	29.23	29.75	29.23	29.65	1,421,766	+0.39(+1.34%)
Nov 09, 2004	29.15	29.53	29.15	29.26	1,930,273	+0.01(+0.03%)
Nov 08, 2004	29.13	29.30	29.00	29.25	2,699,915	+0.19(+0.66%)
Nov 05, 2004	29.23	29.23	28.96	29.06	2,605,641	+0.02(+0.05%)
Nov 04, 2004	29.07	29.07	28.77	29.04	4,361,261	+0.12(+0.43%)
Nov 03, 2004	29.26	29.26	28.72	28.92	3,401,773	+0.61(+2.15%)
Nov 02, 2004	28.46	28.56	28.09	28.31	2,875,866	-0.15(-0.51%)
Nov 01, 2004	28.09	28.54	27.94	28.46	3,191,281	+0.36(+1.29%)
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%)