Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	40.11	39.68	39.68	39.68	1,984,162	-0.51(-1.26%)
Dec 30, 2009	40.30	40.62	40.10	40.18	2,848,328	-0.42(-1.02%)
Dec 29, 2009	40.64	40.82	40.55	40.60	2,418,066	-0.05(-0.13%)
Dec 28, 2009	40.38	40.65	40.38	40.65	2,899,888	+0.42(+1.03%)
Dec 24, 2009	40.16	40.41	40.16	40.24	1,418,064	+0.19(+0.48%)
Dec 23, 2009	40.41	40.58	39.39	40.05	3,380,671	-0.42(-1.05%)
Dec 22, 2009	40.88	41.17	40.33	40.47	2,712,379	-0.38(-0.92%)
Dec 21, 2009	40.35	41.02	40.35	40.85	2,034,011	+0.45(+1.12%)
Dec 18, 2009	40.53	40.63	40.05	40.39	4,547,779	-0.05(-0.13%)
Dec 17, 2009	40.66	40.74	40.26	40.45	2,735,332	-0.50(-1.23%)
Dec 16, 2009	41.18	41.18	40.74	40.95	3,457,117	-0.13(-0.31%)
Dec 15, 2009	41.17	41.28	39.67	41.08	3,149,225	-0.08(-0.19%)
Dec 14, 2009	41.28	41.34	41.07	41.15	3,258,728	+0.54(+1.33%)
Dec 11, 2009	40.30	40.77	40.30	40.62	2,432,511	+0.39(+0.98%)
Dec 10, 2009	40.00	40.54	39.97	40.22	3,533,412	+0.33(+0.83%)
Dec 09, 2009	39.98	39.98	39.30	39.89	4,321,848	-0.43(-1.07%)
Dec 08, 2009	40.41	40.51	39.87	40.32	3,079,782	-0.33(-0.81%)
Dec 07, 2009	40.44	40.74	40.38	40.65	3,034,324	+0.11(+0.27%)
Dec 04, 2009	39.88	40.68	39.88	40.55	4,527,249	+0.85(+2.15%)
Dec 03, 2009	40.05	40.20	39.61	39.69	4,046,717	-0.28(-0.69%)
Dec 02, 2009	39.69	40.04	39.58	39.97	3,026,317	+0.08(+0.19%)
Dec 01, 2009	39.85	40.05	39.66	39.89	4,401,824	+0.21(+0.52%)
Nov 30, 2009	39.67	40.04	39.37	39.68	4,271,103	-0.08(-0.19%)
Nov 27, 2009	39.58	40.01	39.17	39.76	1,928,739	-0.30(-0.75%)
Nov 25, 2009	39.62	40.08	39.51	40.06	3,139,696	+0.28(+0.72%)
Nov 24, 2009	39.56	39.85	39.31	39.78	3,899,634	+0.16(+0.41%)
Nov 23, 2009	39.08	39.75	39.01	39.61	4,050,298	+0.65(+1.68%)
Nov 20, 2009	38.35	39.04	38.35	38.96	3,946,275	+0.59(+1.53%)
Nov 19, 2009	38.72	38.74	38.14	38.37	3,657,852	-0.45(-1.15%)
Nov 18, 2009	38.71	39.04	38.54	38.82	3,709,456	+0.15(+0.40%)
Nov 17, 2009	38.23	38.75	38.14	38.67	3,997,321	+0.32(+0.82%)
Nov 16, 2009	37.85	38.48	37.80	38.35	3,072,509	+0.59(+1.57%)
Nov 13, 2009	37.50	37.92	37.36	37.76	2,232,051	+0.36(+0.97%)
Nov 12, 2009	37.62	37.69	37.23	37.40	2,855,248	-0.22(-0.59%)
Nov 11, 2009	37.33	37.83	37.33	37.62	3,744,906	+0.38(+1.01%)
Nov 10, 2009	36.96	37.39	36.96	37.24	3,460,114	+0.15(+0.39%)
Nov 09, 2009	36.69	37.10	36.69	37.10	3,228,008	+0.46(+1.26%)
Nov 06, 2009	36.09	36.69	36.09	36.63	3,057,844	+0.38(+1.04%)
Nov 05, 2009	35.81	36.32	35.79	36.26	3,081,736	+0.65(+1.84%)
Nov 04, 2009	35.32	36.08	35.21	35.60	4,285,683	+0.37(+1.05%)
Nov 03, 2009	35.12	35.32	34.74	35.23	3,560,276	+0.02(+0.04%)
Nov 02, 2009	34.86	35.34	34.69	35.22	4,500,379	+0.35(+0.99%)
Oct 30, 2009	35.28	35.56	34.85	34.87	4,895,493	-0.45(-1.29%)
Oct 29, 2009	35.32	35.43	34.71	35.32	5,739,404	+0.20(+0.57%)
Oct 28, 2009	35.46	35.69	35.10	35.12	4,294,167	-0.32(-0.89%)
Oct 27, 2009	35.42	35.94	35.42	35.44	4,593,271	+0.01(+0.02%)
Oct 26, 2009	35.79	36.16	35.26	35.43	4,724,141	-0.32(-0.90%)
Oct 23, 2009	35.72	35.98	35.69	35.76	5,387,890	-0.30(-0.83%)
Oct 22, 2009	34.99	36.50	34.75	36.06	8,275,436	+1.26(+3.63%)
Oct 21, 2009	35.03	35.53	34.67	34.79	7,887,974	-0.28(-0.79%)
Oct 20, 2009	35.17	35.27	34.95	35.07	7,992,386	-1.24(-3.41%)
Oct 19, 2009	35.95	36.46	35.85	36.31	3,770,068	+0.46(+1.29%)
Oct 16, 2009	35.72	36.08	35.53	35.85	4,259,043	-0.04(-0.11%)
Oct 15, 2009	36.03	36.10	35.64	35.89	2,824,427	-0.25(-0.68%)
Oct 14, 2009	35.59	36.25	35.52	36.13	4,902,236	+0.73(+2.07%)
Oct 13, 2009	35.20	35.57	35.09	35.40	3,661,969	+0.08(+0.24%)
Oct 12, 2009	35.54	35.60	35.19	35.32	3,374,257	-0.19(-0.54%)
Oct 09, 2009	35.07	35.55	35.07	35.51	3,119,917	+0.40(+1.14%)
Oct 08, 2009	35.33	35.49	35.02	35.11	4,011,943	-0.15(-0.41%)
Oct 07, 2009	35.79	35.81	35.00	35.26	4,773,918	-0.59(-1.65%)
Oct 06, 2009	35.75	35.90	35.52	35.85	4,731,293	+0.33(+0.93%)
Oct 05, 2009	35.47	35.70	35.29	35.52	2,720,175	+0.08(+0.24%)
Oct 02, 2009	35.48	35.82	35.32	35.43	3,245,922	-0.51(-1.41%)