Historical Prices for Baes Sys Plc Spons Adr (BAESY)

Symbol:

Historical Data for BAE SYSTEMS plc Sponsored ADR (BAESY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.00	28.15	24.00	25.50	442,461	-2.58	-9.19%
10/3/08	0.00	29.90	28.05	28.08	112,646	-0.41	-1.44%
10/2/08	0.00	29.60	28.33	28.49	83,859	-1.71	-5.66%
10/1/08	0.00	30.24	29.25	30.20	132,775	0.25	0.83%
9/30/08	0.00	29.95	28.40	29.95	138,849	2.37	8.59%
9/29/08	0.00	29.85	26.55	27.58	130,779	-3.72	-11.88%
9/26/08	0.00	32.00	30.85	31.30	348,583	-0.46	-1.45%
9/25/08	0.00	32.50	31.64	31.76	571,421	0.06	0.19%
9/24/08	0.00	32.00	31.57	31.70	493,758	1.55	5.14%
9/23/08	0.00	31.60	30.15	30.15	152,851	-0.10	-0.33%
9/22/08	0.00	32.10	30.25	30.25	75,646	-1.79	-5.59%
9/19/08	0.00	32.55	31.00	32.04	97,917	1.94	6.45%
9/18/08	0.00	31.60	29.40	30.10	158,401	0.05	0.17%
9/17/08	0.00	30.70	29.45	30.05	330,742	-0.13	-0.43%
9/16/08	0.00	30.40	29.15	30.18	94,292	-0.67	-2.17%
9/15/08	0.00	32.20	30.85	30.85	58,455	-1.61	-4.96%
9/12/08	0.00	32.75	31.95	32.46	128,506	0.66	2.08%
9/11/08	0.00	32.55	31.30	31.80	222,696	-0.58	-1.79%
9/10/08	0.00	32.90	31.80	32.38	116,281	1.23	3.95%
9/9/08	0.00	32.10	30.60	31.15	89,814	-1.28	-3.95%
9/8/08	0.00	33.00	31.77	32.43	59,059	-0.37	-1.13%
9/5/08	0.00	32.96	32.00	32.80	69,663	0.24	0.74%
9/4/08	0.00	33.71	32.55	32.56	55,159	-1.79	-5.21%
9/3/08	0.00	35.00	34.30	34.35	49,401	0.40	1.18%
9/2/08	0.00	34.95	33.95	33.95	53,305	-1.40	-3.96%
8/29/08	0.00	35.35	34.85	35.35	42,633	0.29	0.83%
8/28/08	0.00	35.40	34.80	35.06	39,196	-0.24	-0.68%
8/27/08	0.00	35.30	34.65	35.30	42,273	1.60	4.75%
8/26/08	0.00	34.30	33.70	33.70	54,741	-1.13	-3.24%
8/25/08	0.00	35.25	34.30	34.83	57,962	0.18	0.52%
8/22/08	0.00	35.21	34.40	34.65	57,071	0.15	0.43%
8/21/08	0.00	34.55	33.70	34.50	40,603	0.40	1.17%
8/20/08	0.00	34.30	33.75	34.10	64,085	-0.45	-1.30%
8/19/08	0.00	34.95	34.50	34.55	39,492	-0.80	-2.26%
8/18/08	0.00	35.85	34.90	35.35	47,086	0.33	0.94%
8/15/08	0.00	35.50	34.95	35.02	44,389	-0.13	-0.37%
8/14/08	0.00	35.35	34.79	35.15	64,683	-0.35	-0.99%
8/13/08	0.00	36.00	34.90	35.50	65,938	-0.40	-1.11%
8/12/08	0.00	36.50	35.86	35.90	48,168	-0.70	-1.91%
8/11/08	0.00	36.85	36.15	36.60	37,319	-0.30	-0.81%
8/8/08	0.00	36.96	36.20	36.90	35,768	1.05	2.93%
8/7/08	0.00	36.55	35.45	35.85	33,757	-0.25	-0.69%
8/6/08	0.00	36.65	35.75	36.10	53,660	-0.51	-1.39%
8/5/08	0.00	36.85	35.95	36.61	724,236	0.61	1.69%
8/4/08	0.00	36.25	35.75	36.00	266,634	-0.50	-1.37%
8/1/08	0.00	36.70	35.95	36.50	38,416	0.45	1.25%
7/31/08	0.00	36.25	35.45	36.05	50,027	0.05	0.14%
7/30/08	0.00	36.15	35.30	36.00	70,595	0.63	1.78%
7/29/08	0.00	35.37	34.82	35.37	39,598	0.37	1.06%
7/28/08	0.00	35.8785	34.80	35.00	114,490	-0.30	-0.85%
7/25/08	0.00	35.80	35.206	35.30	89,832	0.05	0.14%
7/24/08	0.00	36.00	35.05	35.25	121,627	-0.27	-0.76%
7/23/08	0.00	35.90	35.20	35.52	53,063	-0.48	-1.33%
7/22/08	0.00	36.00	35.25	36.00	100,875	1.18	3.39%
7/21/08	0.00	35.00	34.45	34.82	34,772	-0.61	-1.72%
7/18/08	0.00	35.75	35.17	35.43	342,855	-0.12	-0.34%
7/17/08	0.00	35.60	34.70	35.55	45,334	-0.05	-0.14%
7/16/08	0.00	35.60	34.30	35.60	66,746	1.70	5.01%
7/15/08	0.00	34.75	33.83	33.90	66,104	-0.40	-1.17%
7/14/08	0.00	34.30	33.75	34.30	61,685	0.83	2.48%
7/11/08	0.00	34.10	33.15	33.47	49,994	-0.83	-2.42%
7/10/08	0.00	34.55	33.85	34.30	745,381	-0.31	-0.90%
7/9/08	0.00	35.60	34.40	34.61	161,525	-1.12	-3.13%