Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.65	26.78	26.44	26.75	2,682,904	+0.05(+0.20%)
Aug 30, 2004	26.34	26.81	26.31	26.69	2,191,538	+0.20(+0.76%)
Aug 27, 2004	26.41	26.53	26.30	26.49	838,983	+0.08(+0.29%)
Aug 26, 2004	25.95	26.48	25.91	26.41	2,554,089	-0.50(-1.86%)
Aug 25, 2004	26.41	27.02	26.40	26.91	1,471,370	+0.46(+1.75%)
Aug 24, 2004	26.55	26.70	26.20	26.45	1,184,134	+0.02(+0.06%)
Aug 23, 2004	26.27	26.68	26.27	26.44	1,589,147	-0.28(-1.04%)
Aug 20, 2004	26.06	26.73	25.98	26.71	2,146,349	+0.69(+2.63%)
Aug 19, 2004	26.17	26.24	25.97	26.03	2,129,858	-0.10(-0.38%)
Aug 18, 2004	26.28	26.29	25.93	26.13	2,696,019	-0.29(-1.08%)
Aug 17, 2004	26.45	26.55	26.31	26.41	1,268,279	-0.08(-0.32%)
Aug 16, 2004	26.14	26.57	26.14	26.50	1,474,487	+0.31(+1.18%)
Aug 13, 2004	26.04	26.21	25.81	26.19	1,544,478	+0.24(+0.92%)
Aug 12, 2004	26.41	26.44	25.84	25.95	1,970,657	-0.62(-2.32%)
Aug 11, 2004	26.49	26.76	26.23	26.57	1,885,603	-0.10(-0.38%)
Aug 10, 2004	26.57	26.73	26.55	26.67	2,784,060	+0.14(+0.52%)
Aug 09, 2004	26.23	26.65	26.22	26.53	2,584,215	+0.45(+1.74%)
Aug 06, 2004	26.11	26.46	25.90	26.08	2,050,128	-0.18(-0.67%)
Aug 05, 2004	26.68	26.69	26.25	26.25	4,150,898	-0.18(-0.70%)
Aug 04, 2004	25.91	26.51	25.73	26.44	2,175,566	+0.51(+1.96%)
Aug 03, 2004	25.94	26.07	25.81	25.93	3,065,193	-0.12(-0.44%)
Aug 02, 2004	25.84	26.18	25.68	26.04	2,789,514	+0.21(+0.80%)
Jul 30, 2004	25.80	25.91	25.66	25.84	3,229,587	+0.00(+0.00%)
Jul 29, 2004	25.80	26.11	25.57	25.84	4,037,017	+0.65(+2.57%)
Jul 28, 2004	24.66	25.24	24.66	25.19	2,027,663	+0.34(+1.36%)
Jul 27, 2004	25.04	25.05	24.57	24.85	1,635,765	-0.20(-0.80%)
Jul 26, 2004	24.64	25.13	24.60	25.05	2,950,402	+0.12(+0.46%)
Jul 23, 2004	24.95	25.14	24.66	24.94	2,883,138	-0.12(-0.46%)
Jul 22, 2004	25.03	25.27	24.95	25.05	2,293,993	-0.36(-1.42%)
Jul 21, 2004	25.68	25.80	25.40	25.41	1,693,290	-0.09(-0.36%)
Jul 20, 2004	25.37	25.53	25.34	25.51	1,831,454	+0.11(+0.42%)
Jul 19, 2004	25.55	25.55	25.30	25.40	2,289,448	-0.02(-0.06%)
Jul 16, 2004	25.87	25.87	25.41	25.41	2,820,029	-0.25(-0.99%)
Jul 15, 2004	26.02	26.02	25.57	25.67	3,014,550	-0.30(-1.16%)
Jul 14, 2004	26.45	26.47	25.91	25.97	4,138,173	-0.61(-2.29%)
Jul 13, 2004	26.63	26.68	26.44	26.58	1,344,763	+0.02(+0.09%)
Jul 12, 2004	26.85	26.95	26.49	26.55	2,160,243	-0.27(-1.00%)
Jul 09, 2004	26.73	27.05	26.70	26.82	1,818,469	+0.17(+0.64%)
Jul 08, 2004	26.38	26.81	26.29	26.65	2,125,702	+0.15(+0.58%)
Jul 07, 2004	26.25	26.64	26.11	26.50	2,543,311	+0.32(+1.21%)
Jul 06, 2004	26.75	26.84	25.99	26.18	5,584,612	-0.55(-2.07%)
Jul 02, 2004	26.75	26.92	26.63	26.74	2,339,961	-0.49(-1.78%)
Jul 01, 2004	27.45	27.57	26.81	27.22	2,419,171	-0.32(-1.17%)
Jun 30, 2004	27.15	27.61	27.13	27.55	2,383,851	+0.42(+1.53%)
Jun 29, 2004	26.61	27.16	26.41	27.13	2,583,436	+0.52(+1.94%)
Jun 28, 2004	26.80	26.89	26.55	26.61	2,230,754	-0.08(-0.32%)
Jun 25, 2004	26.57	26.75	26.57	26.70	2,333,598	-0.23(-0.86%)
Jun 24, 2004	27.32	27.32	26.93	26.93	1,226,856	-0.34(-1.24%)
Jun 23, 2004	27.02	27.32	26.80	27.27	2,072,982	+0.25(+0.94%)
Jun 22, 2004	26.66	27.08	26.65	27.02	1,267,370	+0.27(+1.01%)
Jun 21, 2004	27.05	27.07	26.67	26.75	1,882,746	-0.28(-1.05%)
Jun 18, 2004	26.75	27.24	26.72	27.03	3,276,075	+0.18(+0.66%)
Jun 17, 2004	26.81	26.91	26.72	26.85	1,652,386	+0.00(+0.00%)
Jun 16, 2004	26.63	26.87	26.62	26.85	1,279,317	+0.28(+1.04%)
Jun 15, 2004	26.41	26.66	26.41	26.58	2,128,819	+0.23(+0.88%)
Jun 14, 2004	26.30	26.41	26.26	26.35	1,517,468	-0.12(-0.44%)
Jun 10, 2004	26.20	26.46	26.17	26.46	1,350,087	+0.20(+0.76%)
Jun 09, 2004	26.16	26.41	26.11	26.26	2,275,294	+0.06(+0.24%)
Jun 08, 2004	25.91	26.25	25.90	26.20	1,725,623	+0.17(+0.65%)
Jun 07, 2004	25.84	26.11	25.82	26.03	1,845,608	+0.19(+0.75%)
Jun 04, 2004	25.84	25.90	25.71	25.84	2,419,821	+0.05(+0.18%)
Jun 03, 2004	25.85	25.98	25.78	25.79	1,668,488	-0.04(-0.15%)
Jun 02, 2004	25.71	25.90	25.54	25.83	2,065,580	+0.22(+0.84%)