Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	30.70	31.11	30.69	31.07	2,367,879	+0.37(+1.20%)
Nov 29, 2004	30.58	30.78	30.17	30.70	1,589,927	+0.01(+0.03%)
Nov 26, 2004	30.53	30.72	30.48	30.69	457,993	+0.12(+0.38%)
Nov 24, 2004	30.42	30.57	30.37	30.57	863,915	+0.14(+0.46%)
Nov 23, 2004	30.31	30.48	30.00	30.43	2,142,583	+0.12(+0.41%)
Nov 22, 2004	29.91	30.33	29.80	30.31	1,196,860	+0.40(+1.34%)
Nov 19, 2004	30.33	30.33	29.68	29.91	1,601,613	-0.43(-1.42%)
Nov 18, 2004	30.03	30.36	30.03	30.34	1,613,040	+0.29(+0.97%)
Nov 17, 2004	30.02	30.42	29.97	30.05	2,473,320	+0.15(+0.49%)
Nov 16, 2004	29.83	29.97	29.76	29.90	1,241,789	+0.11(+0.36%)
Nov 15, 2004	29.73	29.96	29.70	29.80	1,204,781	-0.08(-0.26%)
Nov 12, 2004	29.89	29.92	29.62	29.87	1,401,379	-0.03(-0.10%)
Nov 11, 2004	29.61	30.02	29.58	29.90	1,424,883	+0.25(+0.86%)
Nov 10, 2004	29.23	29.75	29.23	29.65	1,421,766	+0.39(+1.34%)
Nov 09, 2004	29.15	29.53	29.15	29.26	1,930,273	+0.01(+0.03%)
Nov 08, 2004	29.13	29.30	29.00	29.25	2,699,915	+0.19(+0.66%)
Nov 05, 2004	29.23	29.23	28.96	29.06	2,605,641	+0.02(+0.05%)
Nov 04, 2004	29.07	29.07	28.77	29.04	4,361,261	+0.12(+0.43%)
Nov 03, 2004	29.26	29.26	28.72	28.92	3,401,773	+0.61(+2.15%)
Nov 02, 2004	28.46	28.56	28.09	28.31	2,875,866	-0.15(-0.51%)
Nov 01, 2004	28.09	28.54	27.94	28.46	3,191,281	+0.36(+1.29%)
Oct 29, 2004	28.56	28.69	27.75	28.09	3,224,523	-0.75(-2.59%)
Oct 28, 2004	28.30	28.84	28.25	28.84	2,529,936	+0.61(+2.16%)
Oct 27, 2004	27.78	28.36	27.66	28.23	2,409,692	+0.45(+1.64%)
Oct 26, 2004	27.15	27.78	27.02	27.78	3,669,142	+0.69(+2.56%)
Oct 25, 2004	27.18	27.21	26.83	27.08	2,327,105	-0.19(-0.71%)
Oct 22, 2004	27.48	27.57	27.22	27.28	1,892,096	-0.27(-0.98%)
Oct 21, 2004	27.60	27.72	27.37	27.55	1,578,889	+0.08(+0.28%)
Oct 20, 2004	27.61	27.76	27.22	27.47	1,888,720	-0.14(-0.50%)
Oct 19, 2004	27.61	27.95	27.56	27.61	1,898,718	+0.12(+0.42%)
Oct 18, 2004	27.55	27.58	27.25	27.49	1,798,212	-0.22(-0.78%)
Oct 15, 2004	27.67	27.89	27.59	27.71	1,898,329	+0.20(+0.73%)
Oct 14, 2004	27.66	27.89	27.48	27.51	2,452,414	-0.15(-0.56%)
Oct 13, 2004	27.88	28.12	27.41	27.66	3,031,561	-0.37(-1.32%)
Oct 12, 2004	28.04	28.09	27.88	28.03	2,550,453	+0.00(+0.00%)
Oct 11, 2004	28.11	28.22	27.98	28.03	1,462,540	+0.06(+0.22%)
Oct 08, 2004	28.46	28.59	27.82	27.97	1,794,446	-0.52(-1.81%)
Oct 07, 2004	28.90	28.90	28.49	28.49	1,484,875	-0.39(-1.36%)
Oct 06, 2004	29.21	29.21	28.75	28.88	1,791,329	-0.31(-1.06%)
Oct 05, 2004	29.09	29.28	29.05	29.19	1,992,343	+0.10(+0.34%)
Oct 04, 2004	29.29	29.34	28.96	29.09	2,027,014	-0.16(-0.55%)
Oct 01, 2004	29.26	29.43	28.98	29.25	2,505,524	+0.00(+0.00%)
Sep 30, 2004	28.33	29.72	28.27	29.25	4,109,605	+0.93(+3.29%)
Sep 29, 2004	28.34	28.34	27.97	28.32	1,802,886	-0.14(-0.49%)
Sep 28, 2004	28.22	28.54	28.08	28.46	1,395,795	+0.20(+0.71%)
Sep 27, 2004	28.32	28.49	28.22	28.25	1,698,224	-0.25(-0.86%)
Sep 24, 2004	28.11	28.62	28.07	28.50	1,441,114	+0.45(+1.59%)
Sep 23, 2004	28.10	28.15	27.88	28.05	1,652,516	+0.02(+0.08%)
Sep 22, 2004	28.15	28.21	27.81	28.03	1,441,764	-0.28(-0.98%)
Sep 21, 2004	28.12	28.49	28.07	28.31	1,212,832	+0.20(+0.71%)
Sep 20, 2004	28.30	28.46	27.94	28.11	1,314,118	-0.29(-1.03%)
Sep 17, 2004	28.07	28.49	28.07	28.40	1,882,097	+0.45(+1.60%)
Sep 16, 2004	28.04	28.10	27.82	27.95	1,545,646	-0.08(-0.27%)
Sep 15, 2004	27.92	28.17	27.89	28.03	2,195,953	+0.15(+0.55%)
Sep 14, 2004	27.81	27.96	27.71	27.88	1,283,732	+0.08(+0.31%)
Sep 13, 2004	27.79	27.80	27.58	27.79	1,833,532	+0.01(+0.03%)
Sep 10, 2004	27.46	27.79	27.33	27.79	1,549,672	+0.32(+1.18%)
Sep 09, 2004	27.36	27.53	27.36	27.46	1,716,144	+0.02(+0.08%)
Sep 08, 2004	27.59	27.64	27.32	27.44	1,584,862	-0.15(-0.53%)
Sep 07, 2004	27.59	27.78	27.47	27.58	1,779,513	+0.21(+0.76%)
Sep 03, 2004	27.20	27.53	27.16	27.38	1,306,456	+0.18(+0.65%)
Sep 02, 2004	27.08	27.27	27.03	27.20	2,612,134	+0.12(+0.46%)