Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.52	39.74	39.01	39.31	2,736,663	-0.39(-0.99%)
Nov 29, 2006	39.09	39.73	39.09	39.70	2,128,040	+0.58(+1.48%)
Nov 28, 2006	38.74	39.16	38.53	39.12	2,382,163	+0.34(+0.87%)
Nov 27, 2006	39.25	39.25	38.54	38.78	2,184,136	-0.39(-1.00%)
Nov 24, 2006	38.67	39.27	38.67	39.17	802,365	+0.23(+0.59%)
Nov 22, 2006	38.83	39.02	38.72	38.94	1,427,610	+0.12(+0.32%)
Nov 21, 2006	38.44	39.04	38.40	38.82	1,687,706	+0.31(+0.80%)
Nov 20, 2006	38.64	38.79	38.48	38.51	1,088,432	-0.28(-0.71%)
Nov 17, 2006	38.76	39.02	38.64	38.79	1,997,017	-0.05(-0.12%)
Nov 16, 2006	38.83	38.87	38.69	38.84	3,225,432	+0.12(+0.32%)
Nov 15, 2006	38.47	38.75	38.47	38.71	2,870,672	+0.34(+0.88%)
Nov 14, 2006	37.81	38.62	37.81	38.37	2,184,396	+0.45(+1.20%)
Nov 13, 2006	37.66	38.04	37.29	37.92	1,503,444	+0.26(+0.70%)
Nov 10, 2006	37.53	37.77	37.43	37.66	1,509,547	+0.13(+0.35%)
Nov 09, 2006	37.70	37.87	37.32	37.53	2,538,117	-0.18(-0.47%)
Nov 08, 2006	38.10	38.11	37.37	37.70	3,485,399	-0.55(-1.45%)
Nov 07, 2006	38.16	38.50	38.13	38.26	1,646,283	+0.04(+0.10%)
Nov 06, 2006	37.98	38.33	37.94	38.22	2,440,597	+0.50(+1.33%)
Nov 03, 2006	37.91	38.06	37.65	37.72	2,038,311	-0.22(-0.59%)
Nov 02, 2006	38.29	38.33	37.90	37.94	2,569,412	-0.60(-1.56%)
Nov 01, 2006	38.66	38.66	38.33	38.54	2,078,955	+0.08(+0.20%)
Oct 31, 2006	38.36	38.56	38.24	38.47	1,939,752	+0.06(+0.16%)
Oct 30, 2006	38.23	38.55	38.19	38.40	1,684,460	+0.19(+0.50%)
Oct 27, 2006	37.46	38.42	37.27	38.21	3,644,859	+0.32(+0.83%)
Oct 26, 2006	38.58	38.62	37.28	37.90	2,965,985	-0.21(-0.55%)
Oct 25, 2006	38.88	38.89	38.01	38.10	2,505,784	-0.82(-2.10%)
Oct 24, 2006	38.81	38.96	38.71	38.92	2,306,459	+0.12(+0.30%)
Oct 23, 2006	38.58	38.83	38.51	38.81	1,606,937	+0.05(+0.12%)
Oct 20, 2006	39.00	39.00	38.50	38.76	1,523,182	-0.09(-0.24%)
Oct 19, 2006	38.74	38.97	38.58	38.85	1,326,713	-0.04(-0.10%)
Oct 18, 2006	38.93	39.06	38.81	38.89	1,642,907	+0.15(+0.38%)
Oct 17, 2006	38.94	39.24	38.64	38.74	1,289,575	-0.38(-0.96%)
Oct 16, 2006	38.87	39.19	38.79	39.12	1,543,829	+0.12(+0.30%)
Oct 13, 2006	38.43	39.09	38.24	39.01	2,846,779	+0.62(+1.60%)
Oct 12, 2006	38.21	38.47	38.11	38.39	2,169,203	+0.19(+0.50%)
Oct 11, 2006	38.35	38.42	38.06	38.20	2,495,785	-0.18(-0.46%)
Oct 10, 2006	37.77	38.40	37.73	38.37	3,321,264	+0.61(+1.61%)
Oct 09, 2006	37.64	37.99	37.64	37.77	1,156,086	-0.06(-0.16%)
Oct 06, 2006	38.12	38.14	37.62	37.83	1,969,099	-0.37(-0.97%)
Oct 05, 2006	37.80	38.32	37.78	38.20	2,763,803	+0.31(+0.81%)
Oct 04, 2006	37.37	37.93	37.23	37.89	1,980,136	+0.35(+0.92%)
Oct 03, 2006	37.50	37.80	37.38	37.54	1,724,585	+0.05(+0.12%)
Oct 02, 2006	37.08	37.70	36.98	37.50	2,384,371	+0.52(+1.42%)
Sep 29, 2006	36.96	37.06	36.89	36.97	1,442,543	+0.02(+0.06%)
Sep 28, 2006	36.80	37.06	36.70	36.95	1,616,676	+0.15(+0.42%)
Sep 27, 2006	36.73	36.96	36.68	36.80	1,660,177	-0.05(-0.13%)
Sep 26, 2006	36.76	36.96	36.63	36.84	1,645,634	+0.08(+0.23%)
Sep 25, 2006	36.66	36.93	36.46	36.76	2,072,332	+0.39(+1.06%)
Sep 22, 2006	36.23	36.47	35.95	36.37	1,703,678	+0.14(+0.38%)
Sep 21, 2006	36.50	36.63	36.18	36.23	2,460,335	-0.53(-1.45%)
Sep 20, 2006	36.58	36.84	36.46	36.76	1,746,530	+0.32(+0.89%)
Sep 19, 2006	36.73	36.73	36.35	36.44	1,330,479	-0.28(-0.75%)
Sep 18, 2006	36.37	36.85	36.22	36.72	3,346,845	+0.32(+0.89%)
Sep 15, 2006	36.24	36.58	36.24	36.39	3,315,161	+0.16(+0.45%)
Sep 14, 2006	36.31	36.33	36.09	36.23	2,238,415	-0.12(-0.32%)
Sep 13, 2006	36.36	36.39	36.06	36.35	1,880,669	-0.01(-0.02%)
Sep 12, 2006	36.89	36.96	36.13	36.36	3,192,839	-0.53(-1.44%)
Sep 11, 2006	36.67	36.92	36.53	36.89	1,537,466	+0.22(+0.59%)
Sep 08, 2006	36.86	36.86	36.43	36.67	1,649,789	-0.02(-0.06%)
Sep 07, 2006	36.83	36.86	36.61	36.70	1,581,486	-0.08(-0.23%)
Sep 06, 2006	36.82	36.84	36.65	36.78	1,713,417	-0.07(-0.19%)
Sep 05, 2006	36.36	36.96	36.35	36.85	1,590,316	+0.62(+1.70%)