Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	31.42	33.15	31.42	32.58	5,597,337	+1.73(+5.59%)
Apr 29, 2002	31.34	31.38	30.80	30.85	1,925,079	+0.04(+0.12%)
Apr 26, 2002	31.15	31.34	30.71	30.81	1,828,468	-0.40(-1.28%)
Apr 25, 2002	31.14	31.34	30.73	31.21	2,429,690	+0.07(+0.22%)
Apr 24, 2002	31.57	32.15	31.11	31.14	4,181,933	+0.03(+0.10%)
Apr 23, 2002	30.15	31.69	30.11	31.11	3,533,964	+1.08(+3.59%)
Apr 22, 2002	30.69	30.87	29.93	30.03	3,052,857	-0.43(-1.42%)
Apr 19, 2002	30.03	30.65	29.88	30.47	3,332,302	+0.65(+2.17%)
Apr 18, 2002	29.84	30.19	29.65	29.82	3,362,947	+0.52(+1.76%)
Apr 17, 2002	29.93	29.96	28.80	29.30	3,080,256	-0.62(-2.08%)
Apr 16, 2002	29.56	30.11	29.55	29.93	2,119,729	+0.37(+1.25%)
Apr 15, 2002	30.23	30.24	29.42	29.56	3,171,413	-0.56(-1.87%)
Apr 12, 2002	30.26	30.47	29.57	30.12	2,803,538	-0.11(-0.36%)
Apr 11, 2002	30.65	30.69	30.15	30.23	3,128,821	-0.32(-1.06%)
Apr 10, 2002	30.30	30.57	30.15	30.55	4,686,415	+0.75(+2.51%)
Apr 09, 2002	30.23	30.23	29.52	29.80	1,825,221	-0.23(-0.77%)
Apr 08, 2002	30.03	30.14	29.70	30.03	2,130,377	+0.08(+0.28%)
Apr 05, 2002	30.03	30.19	29.70	29.95	4,203,489	+0.36(+1.22%)
Apr 04, 2002	30.42	30.76	29.23	29.59	6,165,317	-1.41(-4.55%)
Apr 03, 2002	32.21	32.21	30.90	31.00	3,247,767	-1.16(-3.59%)
Apr 02, 2002	32.31	33.03	31.96	32.15	3,667,843	+0.00(+0.00%)
Apr 01, 2002	31.42	32.58	31.34	32.15	2,328,793	+0.54(+1.71%)
Mar 29, 2002	32.31	32.31	31.23	31.61	2,155,569	+0.00(+0.00%)
Mar 28, 2002	32.31	32.31	31.23	31.61	2,155,569	+0.39(+1.23%)
Mar 27, 2002	30.59	32.18	30.58	31.23	6,371,265	+0.75(+2.48%)
Mar 26, 2002	30.26	31.14	30.16	30.47	1,955,594	+0.14(+0.46%)
Mar 25, 2002	31.19	31.19	30.19	30.33	5,255,952	-0.62(-2.01%)
Mar 22, 2002	31.50	31.57	30.88	30.96	2,375,930	-0.69(-2.19%)
Mar 21, 2002	31.65	32.00	31.33	31.65	2,210,627	-0.15(-0.46%)
Mar 20, 2002	31.27	32.11	31.19	31.80	14,803,306	-0.16(-0.51%)
Mar 19, 2002	31.50	32.32	31.04	31.96	3,004,032	+0.36(+1.15%)
Mar 18, 2002	31.96	32.30	31.42	31.60	2,664,595	+0.02(+0.07%)
Mar 15, 2002	30.80	32.03	30.80	31.57	5,451,772	+1.04(+3.40%)
Mar 14, 2002	30.15	31.38	30.15	30.53	5,531,761	+0.58(+1.93%)
Mar 13, 2002	30.03	30.15	29.82	29.96	2,908,979	+0.12(+0.41%)
Mar 12, 2002	29.73	30.11	29.49	29.83	2,728,872	+0.16(+0.54%)
Mar 11, 2002	29.34	30.03	29.34	29.67	2,632,781	+0.25(+0.86%)
Mar 08, 2002	30.07	30.38	28.88	29.42	3,628,238	-0.53(-1.77%)
Mar 07, 2002	30.57	30.80	29.73	29.95	3,839,639	-0.51(-1.67%)
Mar 06, 2002	29.49	30.74	29.49	30.46	3,140,508	+0.96(+3.26%)
Mar 05, 2002	29.88	29.93	29.26	29.49	3,353,078	-0.29(-0.98%)
Mar 04, 2002	30.34	30.42	29.19	29.79	3,998,191	-0.36(-1.20%)
Mar 01, 2002	30.03	30.80	29.92	30.15	25,022,780	+0.35(+1.19%)
Feb 28, 2002	30.11	30.17	29.42	29.80	3,655,767	-0.35(-1.17%)
Feb 27, 2002	29.15	30.15	29.10	30.15	4,498,776	+1.16(+3.98%)
Feb 26, 2002	29.65	29.73	28.69	28.99	4,505,269	-0.47(-1.59%)
Feb 25, 2002	29.23	29.47	29.19	29.46	3,566,557	+0.31(+1.06%)
Feb 22, 2002	29.34	29.41	28.85	29.16	13,361,931	-0.05(-0.16%)
Feb 21, 2002	29.26	29.84	29.07	29.20	3,515,655	-0.06(-0.21%)
Feb 20, 2002	29.36	29.44	28.92	29.26	2,113,756	-0.10(-0.34%)
Feb 19, 2002	29.71	29.88	29.16	29.36	2,598,629	-0.35(-1.17%)
Feb 18, 2002	29.11	29.90	29.08	29.71	4,196,607	+0.00(+0.00%)
Feb 15, 2002	29.11	29.90	29.08	29.71	4,190,114	+0.55(+1.87%)
Feb 14, 2002	29.04	29.16	28.77	29.16	1,799,640	+0.32(+1.09%)
Feb 13, 2002	28.80	28.95	28.57	28.85	2,186,604	+0.05(+0.16%)
Feb 12, 2002	29.26	29.27	28.80	28.80	2,523,054	-0.55(-1.89%)
Feb 11, 2002	29.42	29.46	29.06	29.36	4,084,154	+0.09(+0.32%)
Feb 08, 2002	28.96	29.48	28.80	29.26	2,113,886	+0.40(+1.39%)
Feb 07, 2002	28.39	29.13	28.27	28.86	3,219,719	+0.66(+2.35%)
Feb 06, 2002	28.79	28.79	27.85	28.20	3,465,661	-0.59(-2.03%)
Feb 05, 2002	28.80	28.96	28.49	28.79	3,175,309	-0.08(-0.27%)
Feb 04, 2002	29.80	29.96	28.69	28.86	4,569,417	-0.90(-3.03%)