Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.28	14.44	14.28	14.39	2,086,369	+0.07(+0.50%)
Dec 30, 2003	14.18	14.32	14.16	14.32	1,992,620	+0.04(+0.25%)
Dec 29, 2003	14.18	14.31	14.05	14.29	2,390,381	+0.15(+1.07%)
Dec 26, 2003	14.09	14.21	14.06	14.13	843,967	+0.02(+0.13%)
Dec 24, 2003	14.27	14.43	14.12	14.12	1,160,315	-0.26(-1.80%)
Dec 23, 2003	14.41	14.49	14.30	14.37	3,022,292	-0.04(-0.31%)
Dec 22, 2003	14.22	14.45	13.96	14.42	2,709,084	+0.19(+1.32%)
Dec 19, 2003	14.46	14.46	14.18	14.23	2,809,786	-0.15(-1.05%)
Dec 18, 2003	14.17	14.43	14.04	14.38	2,963,867	+0.21(+1.45%)
Dec 17, 2003	14.06	14.19	14.04	14.18	2,643,370	+0.05(+0.38%)
Dec 16, 2003	13.96	14.18	13.64	14.13	4,530,578	+0.10(+0.70%)
Dec 15, 2003	14.17	14.54	14.00	14.03	3,016,348	-0.14(-1.01%)
Dec 12, 2003	14.27	14.37	14.16	14.17	3,613,720	-0.10(-0.69%)
Dec 11, 2003	14.02	14.36	14.02	14.27	3,734,719	+0.27(+1.91%)
Dec 10, 2003	14.00	14.43	13.96	14.00	4,502,319	+0.00(+0.00%)
Dec 09, 2003	14.22	14.25	13.97	14.00	5,445,307	-0.11(-0.76%)
Dec 08, 2003	14.00	14.21	13.88	14.11	6,491,912	+0.21(+1.48%)
Dec 05, 2003	14.27	14.71	13.87	13.90	9,967,811	-0.90(-6.08%)
Dec 04, 2003	15.83	15.85	14.61	14.80	12,289,676	-1.09(-6.85%)
Dec 03, 2003	15.97	16.27	15.86	15.89	2,223,517	-0.10(-0.61%)
Dec 02, 2003	16.54	16.56	15.88	15.99	3,694,124	-0.45(-2.77%)
Dec 01, 2003	16.16	16.49	16.05	16.44	2,507,792	+0.41(+2.56%)
Nov 28, 2003	16.06	16.18	16.02	16.03	923,475	-0.07(-0.44%)
Nov 26, 2003	16.14	16.18	15.64	16.10	2,228,899	+0.12(+0.78%)
Nov 25, 2003	15.96	16.14	15.92	15.98	2,138,627	-0.14(-0.89%)
Nov 24, 2003	15.68	16.14	15.63	16.12	3,589,946	+0.61(+3.91%)
Nov 21, 2003	15.59	15.71	15.38	15.52	2,235,404	+0.05(+0.35%)
Nov 20, 2003	15.25	15.53	15.19	15.46	4,128,892	-0.03(-0.17%)
Nov 19, 2003	15.69	15.69	15.28	15.49	4,021,462	-0.13(-0.86%)
Nov 18, 2003	16.19	16.22	15.61	15.62	3,702,647	-0.54(-3.36%)
Nov 17, 2003	16.17	16.68	15.97	16.17	2,421,893	-0.50(-3.00%)
Nov 14, 2003	16.68	16.82	16.54	16.67	2,044,653	-0.13(-0.80%)
Nov 13, 2003	16.79	16.87	16.52	16.80	1,859,958	+0.02(+0.11%)
Nov 12, 2003	16.40	16.90	16.40	16.78	3,493,169	+0.37(+2.23%)
Nov 11, 2003	16.49	16.52	16.36	16.42	1,739,744	-0.18(-1.08%)
Nov 10, 2003	16.61	16.76	16.29	16.60	3,370,263	-0.12(-0.69%)
Nov 07, 2003	16.73	16.80	16.60	16.71	1,874,200	-0.03(-0.16%)
Nov 06, 2003	16.52	16.76	16.42	16.74	1,917,934	+0.17(+1.02%)
Nov 05, 2003	16.84	16.63	16.43	16.57	2,133,244	-0.02(-0.11%)
Nov 04, 2003	16.84	16.83	16.54	16.59	1,655,526	-0.26(-1.54%)
Nov 03, 2003	17.17	17.24	16.75	16.84	2,164,085	-0.45(-2.63%)
Oct 31, 2003	17.21	17.30	17.09	17.30	2,305,491	+0.09(+0.52%)
Oct 30, 2003	17.12	17.26	16.94	17.21	1,377,867	+0.12(+0.73%)
Oct 29, 2003	16.99	17.11	16.90	17.09	1,933,298	-0.04(-0.26%)
Oct 28, 2003	16.80	16.87	16.80	17.13	3,173,457	+0.34(+2.02%)
Oct 27, 2003	16.51	16.87	16.51	16.79	1,893,936	+0.29(+1.78%)
Oct 24, 2003	16.59	16.59	16.33	16.50	1,906,720	-0.21(-1.28%)
Oct 23, 2003	16.90	16.98	16.60	16.71	2,705,383	-0.23(-1.37%)
Oct 22, 2003	16.99	17.12	16.84	16.94	3,734,495	-0.25(-1.45%)
Oct 21, 2003	17.08	17.34	16.80	17.19	4,899,968	+0.26(+1.53%)
Oct 20, 2003	16.41	16.93	16.41	16.93	3,530,399	+0.53(+3.21%)
Oct 17, 2003	16.62	16.66	16.29	16.41	2,241,908	-0.20(-1.18%)
Oct 16, 2003	16.59	16.70	16.50	16.60	1,300,266	+0.02(+0.11%)
Oct 15, 2003	16.67	16.89	16.51	16.59	2,369,075	-0.09(-0.53%)
Oct 14, 2003	16.72	16.79	16.56	16.68	1,693,654	-0.14(-0.85%)
Oct 13, 2003	16.49	16.93	16.68	16.82	1,644,424	+0.33(+2.00%)
Oct 10, 2003	17.03	17.29	16.47	16.49	4,571,398	-0.94(-5.37%)
Oct 09, 2003	16.84	17.56	16.76	17.42	6,802,877	+0.70(+4.21%)
Oct 08, 2003	16.73	16.76	16.49	16.72	1,278,959	-0.01(-0.05%)
Oct 07, 2003	16.68	16.74	16.56	16.73	2,736,671	+0.04(+0.27%)
Oct 06, 2003	16.40	16.72	16.35	16.68	2,780,966	+0.33(+2.02%)
Oct 03, 2003	16.32	16.60	16.27	16.35	5,506,423	+0.23(+1.44%)
Oct 02, 2003	16.19	16.27	16.10	16.12	2,342,498	+0.05(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.