Bae Systems ADR (OP: BAESY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	16.10	16.10	15.90	16.10	72,421	+0.00(+0.00%)
Sep 29, 2004	16.10	16.10	15.90	16.10	72,421	+0.25(+1.58%)
Sep 28, 2004	15.85	16.25	15.80	15.85	208,755	+0.00(+0.00%)
Sep 27, 2004	15.85	16.25	15.80	15.85	208,755	-0.20(-1.25%)
Sep 24, 2004	16.05	16.10	15.80	16.05	76,231	+0.20(+1.26%)
Sep 23, 2004	15.85	16.34	15.65	15.85	72,822	-0.05(-0.31%)
Sep 22, 2004	15.90	20.00	15.75	15.90	55,724	+0.00(+0.00%)
Sep 21, 2004	15.90	20.00	15.75	15.90	55,724	-0.20(-1.24%)
Sep 20, 2004	16.10	16.10	15.85	16.10	32,313	+0.20(+1.26%)
Sep 17, 2004	15.90	15.95	15.65	15.90	58,044	+0.20(+1.27%)
Sep 16, 2004	15.70	15.80	15.55	15.70	88,657	+0.00(+0.00%)
Sep 15, 2004	15.70	15.80	15.55	15.70	88,657	-0.30(-1.88%)
Sep 14, 2004	16.00	16.20	15.70	16.00	57,472	+0.00(+0.00%)
Sep 13, 2004	16.00	16.20	15.70	16.00	57,472	+0.45(+2.89%)
Sep 10, 2004	15.55	15.55	15.00	15.55	57,177	+0.20(+1.30%)
Sep 09, 2004	15.35	15.55	15.25	15.35	83,929	+0.00(+0.00%)
Sep 08, 2004	15.35	15.55	15.25	15.35	83,929	+0.00(+0.00%)
Sep 07, 2004	15.35	15.55	15.10	15.35	52,391	+0.25(+1.66%)
Sep 03, 2004	15.10	15.20	14.95	15.10	40,994	+0.25(+1.68%)
Sep 02, 2004	14.85	15.00	14.75	14.85	74,650	+0.20(+1.37%)
Sep 01, 2004	14.65	14.77	14.50	14.65	156,529	+0.00(+0.00%)
Aug 31, 2004	14.65	14.77	14.50	14.65	156,529	-0.05(-0.34%)
Aug 30, 2004	14.70	14.80	14.55	14.70	74,427	+0.00(+0.00%)
Aug 27, 2004	14.70	14.80	14.55	14.70	74,427	-0.20(-1.34%)
Aug 26, 2004	14.90	14.95	14.55	14.90	49,799	+0.00(+0.00%)
Aug 25, 2004	14.90	14.95	14.55	14.90	49,799	+0.25(+1.71%)
Aug 24, 2004	14.65	14.95	14.53	14.65	43,377	-0.30(-2.01%)
Aug 23, 2004	14.95	15.15	14.50	14.95	59,048	+0.00(+0.00%)
Aug 20, 2004	14.95	15.15	14.50	14.95	59,048	-0.65(-4.17%)
Aug 19, 2004	15.60	15.60	15.15	15.60	64,810	+0.00(+0.00%)
Aug 18, 2004	15.60	15.60	15.15	15.60	64,810	-0.05(-0.32%)
Aug 17, 2004	15.65	15.80	15.55	15.65	60,188	+0.70(+4.68%)
Aug 16, 2004	14.95	15.15	14.85	14.95	58,276	+0.05(+0.34%)
Aug 13, 2004	14.90	15.00	14.60	14.90	478,635	+0.00(+0.00%)
Aug 12, 2004	14.90	15.00	14.60	14.90	478,635	-0.05(-0.33%)
Aug 11, 2004	14.95	15.15	14.61	14.95	713,945	+0.00(+0.00%)
Aug 10, 2004	14.95	15.15	14.61	14.95	713,945	-0.20(-1.32%)
Aug 09, 2004	15.15	15.50	15.10	15.15	58,801	-0.85(-5.31%)
Aug 06, 2004	16.00	16.20	15.95	16.00	71,008	+0.00(+0.00%)
Aug 05, 2004	16.00	16.20	15.95	16.00	71,008	+0.00(+0.00%)
Aug 04, 2004	16.00	16.15	15.75	16.00	86,407	+0.00(+0.00%)
Aug 03, 2004	16.00	16.15	15.75	16.00	86,407	+0.10(+0.63%)
Aug 02, 2004	15.90	16.00	15.70	15.90	116,751	+0.00(+0.00%)
Jul 30, 2004	15.90	16.00	15.70	15.90	116,751	-0.10(-0.62%)
Jul 29, 2004	16.00	16.15	15.80	16.00	71,378	+0.05(+0.31%)
Jul 28, 2004	15.95	16.00	15.60	15.95	85,752	+0.20(+1.27%)
Jul 27, 2004	15.75	15.95	15.65	15.75	106,352	+0.00(+0.00%)
Jul 26, 2004	15.75	15.95	15.65	15.75	106,352	+0.00(+0.00%)
Jul 23, 2004	15.75	16.10	15.74	15.75	79,590	-0.15(-0.94%)
Jul 22, 2004	15.90	16.30	15.75	15.90	68,929	-0.55(-3.34%)
Jul 21, 2004	16.45	16.65	16.30	16.45	47,691	+0.00(+0.00%)
Jul 20, 2004	16.45	16.75	16.40	16.45	46,826	+0.10(+0.61%)
Jul 19, 2004	16.35	16.45	16.15	16.35	56,390	+0.45(+2.83%)
Jul 16, 2004	15.90	15.95	15.75	15.90	71,969	+0.16(+1.02%)
Jul 15, 2004	15.74	15.85	15.55	15.74	62,416	-0.01(-0.06%)
Jul 14, 2004	15.75	15.90	15.48	15.75	205,360	+0.00(+0.00%)
Jul 13, 2004	15.75	15.90	15.48	15.75	205,360	-0.15(-0.94%)
Jul 12, 2004	15.90	16.00	15.59	15.90	96,040	+0.20(+1.27%)
Jul 09, 2004	15.70	15.95	15.64	15.70	190,664	-0.15(-0.95%)
Jul 08, 2004	15.85	15.95	15.60	15.85	101,755	-0.15(-0.94%)
Jul 07, 2004	16.00	16.05	15.70	16.00	97,704	+0.20(+1.27%)
Jul 06, 2004	15.80	15.95	15.75	15.80	141,975	-0.15(-0.94%)
Jul 02, 2004	15.95	16.15	15.72	15.95	161,729	-0.30(-1.85%)