Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	23.10	23.41	22.54	23.05	2,800,681	-0.20(-0.86%)
Apr 29, 2003	23.27	23.63	22.72	23.25	2,208,159	-0.12(-0.53%)
Apr 28, 2003	22.99	23.42	22.87	23.37	1,955,334	+0.34(+1.47%)
Apr 25, 2003	23.35	23.47	22.88	23.03	2,022,858	-0.38(-1.61%)
Apr 24, 2003	23.22	23.41	23.01	23.41	2,722,899	+0.08(+0.33%)
Apr 23, 2003	22.90	23.33	22.66	23.33	3,931,965	+0.42(+1.85%)
Apr 22, 2003	22.33	23.03	22.26	22.91	3,920,798	+0.71(+3.19%)
Apr 21, 2003	22.33	22.49	22.16	22.20	2,107,653	-0.12(-0.52%)
Apr 17, 2003	21.60	22.32	21.57	22.32	2,871,451	+0.76(+3.54%)
Apr 16, 2003	21.83	21.91	21.55	21.55	2,829,768	-0.04(-0.18%)
Apr 15, 2003	21.49	21.60	21.32	21.59	2,493,188	+0.06(+0.29%)
Apr 14, 2003	21.14	21.54	21.09	21.53	1,902,224	+0.45(+2.16%)
Apr 11, 2003	21.55	21.55	20.91	21.08	2,875,477	-0.47(-2.18%)
Apr 10, 2003	21.76	21.79	21.22	21.55	3,318,797	-0.25(-1.13%)
Apr 09, 2003	21.80	22.25	21.70	21.79	2,295,161	-0.19(-0.88%)
Apr 08, 2003	21.80	22.01	21.70	21.99	1,604,081	+0.18(+0.85%)
Apr 07, 2003	22.15	22.63	21.79	21.80	3,008,577	-0.35(-1.56%)
Apr 04, 2003	22.32	22.41	21.95	22.15	2,679,008	-0.18(-0.79%)
Apr 03, 2003	22.60	22.64	22.23	22.33	3,602,657	+0.02(+0.10%)
Apr 02, 2003	22.83	22.83	21.84	22.30	4,291,920	+0.06(+0.28%)
Apr 01, 2003	22.06	22.35	21.87	22.24	3,121,030	+0.39(+1.80%)
Mar 31, 2003	21.64	22.14	21.60	21.85	2,846,000	-0.39(-1.77%)
Mar 28, 2003	22.18	22.35	22.06	22.24	2,897,422	+0.02(+0.10%)
Mar 27, 2003	21.37	22.26	21.25	22.22	3,662,130	+0.69(+3.22%)
Mar 26, 2003	21.79	22.02	21.52	21.52	3,077,919	-0.09(-0.43%)
Mar 25, 2003	21.41	21.72	21.18	21.62	3,534,743	+0.29(+1.37%)
Mar 24, 2003	21.68	22.05	21.19	21.32	3,644,599	-0.08(-0.36%)
Mar 21, 2003	22.00	22.01	20.87	21.40	4,524,877	-0.22(-1.00%)
Mar 20, 2003	22.02	22.03	21.38	21.62	3,896,905	-0.22(-0.99%)
Mar 19, 2003	21.91	22.00	21.52	21.83	2,901,448	+0.15(+0.67%)
Mar 18, 2003	21.64	21.95	21.42	21.69	3,709,396	+0.37(+1.73%)
Mar 17, 2003	20.41	21.42	20.29	21.32	4,389,699	+1.21(+6.01%)
Mar 14, 2003	20.18	20.76	20.02	20.11	4,142,068	+0.18(+0.89%)
Mar 13, 2003	19.52	20.02	19.34	19.93	3,130,639	+0.59(+3.03%)
Mar 12, 2003	18.79	19.34	18.72	19.34	2,966,115	+0.44(+2.32%)
Mar 11, 2003	19.12	19.23	18.81	18.91	3,260,752	-0.22(-1.13%)
Mar 10, 2003	19.37	19.42	18.97	19.12	2,736,663	-0.29(-1.47%)
Mar 07, 2003	19.08	19.83	19.08	19.41	4,229,070	-0.17(-0.87%)
Mar 06, 2003	19.57	19.79	18.83	19.58	9,637,731	-1.15(-5.54%)
Mar 05, 2003	20.93	21.07	20.57	20.72	3,621,745	-0.49(-2.29%)
Mar 04, 2003	21.02	21.37	20.68	21.21	4,222,967	+0.13(+0.62%)
Mar 03, 2003	20.86	21.18	20.85	21.08	2,349,440	+0.22(+1.07%)
Feb 28, 2003	21.14	21.20	20.66	20.85	2,064,152	-0.28(-1.35%)
Feb 27, 2003	21.15	21.25	20.89	21.14	1,786,005	-0.02(-0.07%)
Feb 26, 2003	21.27	21.43	21.01	21.15	1,943,388	-0.10(-0.47%)
Feb 25, 2003	20.82	21.31	20.80	21.25	2,906,122	+0.18(+0.88%)
Feb 24, 2003	21.51	21.51	21.02	21.07	1,847,296	-0.45(-2.08%)
Feb 21, 2003	21.62	21.81	21.33	21.52	3,415,018	-0.15(-0.71%)
Feb 20, 2003	22.25	22.32	21.57	21.67	1,894,044	-0.66(-2.97%)
Feb 19, 2003	22.15	22.33	21.84	22.33	1,690,563	+0.22(+0.97%)
Feb 18, 2003	22.32	22.36	21.68	22.12	2,245,038	-0.20(-0.90%)
Feb 14, 2003	21.97	22.33	21.67	22.32	1,754,451	+0.40(+1.83%)
Feb 13, 2003	22.20	22.26	21.41	21.92	2,233,870	-0.25(-1.15%)
Feb 12, 2003	22.50	22.76	22.02	22.17	1,813,404	-0.52(-2.31%)
Feb 11, 2003	22.77	22.91	22.53	22.69	1,667,319	-0.20(-0.87%)
Feb 10, 2003	22.77	22.91	22.56	22.89	1,405,924	+0.15(+0.68%)
Feb 07, 2003	23.01	23.14	22.68	22.74	1,349,438	-0.14(-0.61%)
Feb 06, 2003	23.13	23.41	22.68	22.88	2,062,204	-0.45(-1.92%)
Feb 05, 2003	23.40	23.68	23.10	23.33	2,204,264	+0.08(+0.36%)
Feb 04, 2003	23.10	23.30	22.67	23.24	1,934,688	+0.14(+0.60%)