Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.41	21.49	21.29	21.34	558,370	-0.12(-0.54%)
Nov 26, 2003	21.33	21.46	21.21	21.45	1,365,410	+0.08(+0.40%)
Nov 25, 2003	21.28	21.49	21.14	21.37	2,366,970	-0.01(-0.04%)
Nov 24, 2003	21.04	21.38	20.92	21.38	2,108,042	+0.35(+1.68%)
Nov 21, 2003	21.09	21.09	20.99	21.02	2,162,970	+0.05(+0.22%)
Nov 20, 2003	20.89	21.12	20.89	20.98	2,245,817	-0.17(-0.80%)
Nov 19, 2003	20.87	21.23	20.78	21.15	3,423,459	+0.34(+1.63%)
Nov 18, 2003	21.02	21.02	20.72	20.81	2,303,991	-0.25(-1.17%)
Nov 17, 2003	21.07	21.34	20.95	21.05	2,819,250	-0.28(-1.34%)
Nov 14, 2003	21.50	21.58	21.15	21.34	3,086,359	-0.26(-1.21%)
Nov 13, 2003	20.96	21.66	20.96	21.60	6,119,349	+0.66(+3.16%)
Nov 12, 2003	20.47	20.86	20.02	20.94	2,926,509	+0.48(+2.33%)
Nov 11, 2003	20.48	20.58	20.41	20.46	1,962,476	-0.06(-0.30%)
Nov 10, 2003	20.77	20.77	20.45	20.52	2,586,942	-0.25(-1.19%)
Nov 07, 2003	20.77	20.98	20.76	20.77	2,858,076	+0.05(+0.22%)
Nov 06, 2003	20.63	20.78	20.51	20.72	2,393,201	-0.08(-0.37%)
Nov 05, 2003	20.64	20.88	20.62	20.80	3,471,764	+0.12(+0.60%)
Nov 04, 2003	20.64	20.65	20.62	20.68	3,063,316	-0.12(-0.59%)
Nov 03, 2003	20.58	20.80	20.57	20.80	3,074,697	+0.41(+2.00%)
Oct 31, 2003	20.52	20.54	20.18	20.39	3,661,351	+0.03(+0.15%)
Oct 30, 2003	20.68	20.68	20.32	20.36	2,997,020	-0.15(-0.75%)
Oct 29, 2003	20.18	20.52	20.02	20.52	3,749,261	+0.42(+2.07%)
Oct 28, 2003	20.04	20.23	19.97	20.10	3,214,524	+0.06(+0.31%)
Oct 27, 2003	19.95	20.33	19.89	20.04	6,454,371	+0.02(+0.08%)
Oct 24, 2003	20.25	20.32	19.78	20.02	7,059,359	-0.55(-2.66%)
Oct 23, 2003	19.68	20.75	19.60	20.57	12,405,040	-0.72(-3.40%)
Oct 22, 2003	21.52	21.52	21.17	21.29	2,072,332	-0.30(-1.39%)
Oct 21, 2003	21.73	21.79	21.56	21.59	1,996,108	-0.08(-0.39%)
Oct 20, 2003	21.71	21.82	21.52	21.68	2,232,182	+0.12(+0.54%)
Oct 17, 2003	21.74	21.89	21.54	21.56	2,547,856	-0.13(-0.60%)
Oct 16, 2003	21.79	21.83	21.56	21.69	1,651,088	+0.05(+0.25%)
Oct 15, 2003	21.90	21.90	21.52	21.64	2,769,776	-0.17(-0.78%)
Oct 14, 2003	21.42	21.85	21.42	21.81	3,016,628	+0.48(+2.24%)
Oct 13, 2003	21.34	21.41	21.17	21.33	3,171,673	+0.12(+0.54%)
Oct 10, 2003	21.23	21.39	21.17	21.22	3,208,681	+0.02(+0.07%)
Oct 09, 2003	21.25	21.45	21.19	21.20	2,274,644	+0.01(+0.04%)
Oct 08, 2003	21.38	21.51	21.16	21.19	3,648,755	-0.18(-0.86%)
Oct 07, 2003	21.57	21.59	21.35	21.38	2,583,176	-0.23(-1.07%)
Oct 06, 2003	21.53	21.67	21.49	21.61	1,452,412	+0.08(+0.36%)
Oct 03, 2003	21.81	22.08	21.53	21.53	2,456,569	-0.09(-0.43%)
Oct 02, 2003	21.69	22.29	21.44	21.62	2,421,119	-0.33(-1.51%)
Oct 01, 2003	21.60	21.96	21.48	21.96	2,681,216	+0.39(+1.82%)
Sep 30, 2003	21.62	21.62	21.31	21.56	2,878,463	-0.06(-0.28%)
Sep 29, 2003	21.79	21.91	21.52	21.62	3,478,906	-0.06(-0.28%)
Sep 26, 2003	21.76	22.05	21.76	21.69	2,335,286	+0.09(+0.43%)
Sep 25, 2003	21.56	21.83	21.44	21.59	5,881,846	-0.66(-2.98%)
Sep 24, 2003	22.60	22.60	22.17	22.26	2,400,602	-0.20(-0.89%)
Sep 23, 2003	23.13	22.64	22.15	22.46	4,860,029	-0.68(-2.93%)
Sep 22, 2003	23.20	23.33	23.07	23.13	1,507,859	-0.32(-1.35%)
Sep 19, 2003	23.49	23.57	23.29	23.45	1,745,621	-0.08(-0.33%)
Sep 18, 2003	23.37	23.51	23.37	23.53	1,537,596	+0.18(+0.79%)
Sep 17, 2003	23.46	23.46	23.09	23.34	4,767,963	-0.12(-0.53%)
Sep 16, 2003	23.71	23.78	23.49	23.46	4,549,939	-0.63(-2.62%)
Sep 15, 2003	24.45	24.48	24.02	24.10	2,609,017	-0.48(-1.94%)
Sep 12, 2003	24.56	24.64	24.25	24.57	1,749,257	-0.07(-0.28%)
Sep 11, 2003	24.72	24.72	24.50	24.64	2,193,486	+0.08(+0.31%)
Sep 10, 2003	24.26	24.64	24.11	24.57	3,717,837	-0.43(-1.73%)
Sep 09, 2003	25.01	25.11	24.86	25.00	2,182,578	-0.11(-0.43%)
Sep 08, 2003	25.03	25.24	24.94	25.11	1,303,989	+0.10(+0.40%)
Sep 05, 2003	24.89	25.09	24.79	25.01	2,064,411	-0.02(-0.09%)
Sep 04, 2003	24.92	25.10	24.74	25.03	2,955,726	+0.12(+0.46%)
Sep 03, 2003	24.78	24.99	24.64	24.91	2,551,232	+0.19(+0.78%)