Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.74	30.26	29.74	30.16	1,688,745	-0.03(-0.10%)
May 27, 2005	30.36	30.50	30.19	30.19	1,471,630	-0.23(-0.76%)
May 26, 2005	30.11	30.49	30.05	30.42	2,580,839	+0.45(+1.49%)
May 25, 2005	30.17	30.20	29.85	29.97	968,577	-0.19(-0.64%)
May 24, 2005	30.42	30.42	30.03	30.16	1,570,838	+0.09(+0.31%)
May 23, 2005	30.08	30.13	29.94	30.07	1,196,470	+0.01(+0.03%)
May 20, 2005	30.10	30.23	30.00	30.06	1,567,592	+0.02(+0.05%)
May 19, 2005	30.32	30.32	29.92	30.05	1,870,021	-0.23(-0.76%)
May 18, 2005	30.21	30.34	30.11	30.28	1,468,254	+0.13(+0.43%)
May 17, 2005	29.90	30.19	29.78	30.15	1,707,704	+0.12(+0.38%)
May 16, 2005	30.00	30.13	29.92	30.03	1,444,101	-0.01(-0.03%)
May 13, 2005	30.16	30.27	29.76	30.04	2,633,689	+0.01(+0.03%)
May 12, 2005	30.20	30.30	29.98	30.03	1,681,993	-0.11(-0.36%)
May 11, 2005	30.01	30.17	29.73	30.14	2,137,129	+0.11(+0.36%)
May 10, 2005	30.11	30.19	29.81	30.03	2,169,463	-0.34(-1.12%)
May 09, 2005	29.96	30.37	29.85	30.37	1,709,652	+0.54(+1.81%)
May 06, 2005	29.84	30.03	29.80	29.83	2,313,730	+0.11(+0.36%)
May 05, 2005	29.89	29.95	29.53	29.73	1,658,229	-0.23(-0.77%)
May 04, 2005	29.65	29.96	29.59	29.96	2,995,202	+0.43(+1.46%)
May 03, 2005	29.56	29.80	29.41	29.53	2,460,595	+0.02(+0.05%)