Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.30	36.46	36.10	36.33	2,769,170	-0.11(-0.30%)
Aug 28, 2009	36.87	36.87	36.31	36.44	3,121,482	-0.34(-0.92%)
Aug 27, 2009	36.60	37.14	36.46	36.78	4,527,001	+0.12(+0.34%)
Aug 26, 2009	36.75	36.86	36.41	36.66	4,333,169	-0.07(-0.19%)
Aug 25, 2009	37.17	37.19	36.70	36.73	4,297,111	-0.23(-0.63%)
Aug 24, 2009	37.27	37.27	36.86	36.96	6,711,335	-0.18(-0.48%)
Aug 21, 2009	36.29	37.31	36.10	37.13	5,760,530	+0.98(+2.70%)
Aug 20, 2009	36.48	36.48	35.85	36.16	4,459,103	-0.23(-0.63%)
Aug 19, 2009	36.19	36.58	36.02	36.39	4,015,774	+0.01(+0.02%)
Aug 18, 2009	36.38	36.58	36.26	36.38	3,096,072	+0.55(+1.53%)
Aug 17, 2009	36.24	36.43	35.78	35.83	3,917,483	-0.77(-2.10%)
Aug 14, 2009	36.65	36.79	36.16	36.60	4,163,757	-0.05(-0.13%)
Aug 13, 2009	36.83	36.83	36.36	36.65	3,359,270	-0.08(-0.23%)
Aug 12, 2009	36.00	36.93	35.86	36.73	2,827,654	+0.77(+2.14%)
Aug 11, 2009	35.57	36.19	35.56	35.96	2,513,146	-0.32(-0.87%)
Aug 10, 2009	36.26	36.31	35.74	36.28	2,551,110	-0.03(-0.08%)
Aug 07, 2009	35.93	36.60	35.83	36.31	3,697,452	+0.45(+1.27%)
Aug 06, 2009	36.26	36.30	35.52	35.86	4,406,204	-0.39(-1.08%)
Aug 05, 2009	36.74	36.77	36.18	36.25	3,766,927	-0.43(-1.18%)
Aug 04, 2009	36.76	36.93	36.45	36.68	2,707,255	-0.14(-0.38%)
Aug 03, 2009	36.47	36.96	35.96	36.82	3,843,268	+0.66(+1.83%)
Jul 31, 2009	36.55	36.83	36.10	36.16	4,163,540	-0.36(-0.99%)
Jul 30, 2009	36.00	36.84	35.97	36.52	5,145,491	+0.65(+1.83%)
Jul 29, 2009	35.48	35.93	35.25	35.86	2,722,451	+0.21(+0.58%)
Jul 28, 2009	34.92	35.70	34.79	35.66	3,235,961	+0.67(+1.91%)
Jul 27, 2009	34.89	35.10	34.52	34.99	2,868,570	+0.03(+0.09%)
Jul 24, 2009	35.15	35.65	34.72	34.95	157	-0.28(-0.79%)
Jul 23, 2009	34.46	35.42	34.30	35.23	5,692,055	+0.59(+1.69%)
Jul 22, 2009	34.48	34.98	34.42	34.65	3,441,734	+0.08(+0.25%)
Jul 21, 2009	34.65	34.72	33.99	34.56	4,133,551	-0.20(-0.58%)
Jul 20, 2009	34.68	34.81	34.12	34.76	2,769,667	+0.15(+0.44%)
Jul 17, 2009	34.95	34.95	34.36	34.61	3,754,206	-0.43(-1.23%)
Jul 16, 2009	34.74	35.27	34.64	35.04	4,761,708	+0.75(+2.20%)
Jul 15, 2009	34.28	34.48	34.12	34.28	4,082,567	+0.22(+0.66%)
Jul 14, 2009	33.41	34.19	33.35	34.06	4,195,006	+0.50(+1.49%)
Jul 13, 2009	32.80	33.62	32.80	33.56	2,887,173	+0.69(+2.11%)
Jul 10, 2009	32.45	32.96	32.38	32.87	3,095,968	+0.32(+0.97%)
Jul 09, 2009	32.60	32.64	32.27	32.55	2,542,408	+0.08(+0.24%)
Jul 08, 2009	32.46	32.65	32.30	32.48	4,635,216	+0.07(+0.21%)
Jul 07, 2009	33.26	33.31	32.35	32.41	3,187,192	-0.95(-2.86%)
Jul 06, 2009	33.04	33.48	32.81	33.36	3,786,453	+0.24(+0.72%)
Jul 02, 2009	34.15	34.16	33.11	33.12	3,099,768	-1.45(-4.19%)
Jul 01, 2009	34.30	34.69	34.26	34.57	3,114,110	+0.35(+1.04%)
Jun 30, 2009	34.99	34.99	34.12	34.22	3,603,432	-0.75(-2.14%)
Jun 29, 2009	34.28	35.08	34.26	34.96	4,316,374	+0.69(+2.02%)
Jun 26, 2009	34.65	34.69	34.16	34.27	5,936,203	-0.48(-1.37%)
Jun 25, 2009	34.34	34.77	34.27	34.75	3,855,798	+0.69(+2.04%)
Jun 24, 2009	34.69	34.71	33.98	34.05	4,117,359	-0.41(-1.18%)
Jun 23, 2009	34.95	34.95	34.23	34.46	4,157,476	-0.48(-1.37%)
Jun 22, 2009	35.32	35.32	34.75	34.94	3,969,794	-0.55(-1.54%)
Jun 19, 2009	35.32	35.58	35.08	35.49	6,575,361	+0.13(+0.37%)
Jun 18, 2009	34.95	35.61	34.92	35.36	3,857,563	+0.46(+1.32%)
Jun 17, 2009	34.48	35.09	34.48	34.89	2,779,112	+0.35(+1.03%)
Jun 16, 2009	34.48	34.77	34.40	34.54	4,537,067	-0.12(-0.33%)
Jun 15, 2009	34.65	34.81	34.33	34.65	5,756,733	-0.24(-0.68%)
Jun 12, 2009	35.09	35.19	34.60	34.89	4,470,484	-0.28(-0.79%)
Jun 11, 2009	35.19	35.73	35.17	35.17	6,182,254	+0.05(+0.15%)
Jun 10, 2009	34.73	35.16	34.59	35.12	4,344,064	+0.48(+1.38%)
Jun 09, 2009	35.32	35.42	34.46	34.64	5,980,212	-0.75(-2.11%)
Jun 08, 2009	34.99	35.61	34.62	35.39	3,421,136	-0.21(-0.58%)
Jun 05, 2009	35.22	35.78	34.89	35.59	4,494,108	+0.92(+2.67%)
Jun 04, 2009	34.65	34.69	34.23	34.67	5,299,930	+0.15(+0.45%)
Jun 03, 2009	34.89	34.93	34.38	34.52	4,503,438	-0.54(-1.54%)
Jun 02, 2009	35.19	35.33	34.52	35.05	4,938,407	-0.28(-0.78%)