Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.69	12.75	12.64	12.65	2,491,981	-0.06(-0.49%)
Jul 28, 2005	12.72	12.79	12.69	12.72	2,509,923	+0.04(+0.35%)
Jul 27, 2005	12.72	12.78	12.53	12.67	2,570,254	-0.04(-0.35%)
Jul 26, 2005	12.72	12.80	12.67	12.72	2,123,488	+0.00(+0.00%)
Jul 25, 2005	12.83	12.89	12.70	12.72	2,386,905	-0.12(-0.97%)
Jul 22, 2005	12.95	13.00	12.76	12.84	1,962,903	+0.00(+0.00%)
Jul 21, 2005	12.84	13.00	12.72	12.84	4,175,991	-0.18(-1.37%)
Jul 20, 2005	12.89	13.08	12.87	13.02	3,464,573	+0.15(+1.18%)
Jul 19, 2005	13.09	13.12	12.79	12.87	4,399,599	-0.13(-1.03%)
Jul 18, 2005	12.68	13.15	12.64	13.00	6,571,643	+0.32(+2.53%)
Jul 15, 2005	12.81	12.82	12.42	12.68	6,569,849	-0.18(-1.39%)
Jul 14, 2005	12.96	13.14	12.85	12.86	13,878,367	+0.39(+3.15%)
Jul 13, 2005	12.22	12.52	12.17	12.47	4,465,649	+0.25(+2.04%)
Jul 12, 2005	12.41	12.48	12.15	12.22	4,640,140	-0.26(-2.07%)
Jul 11, 2005	12.48	12.57	12.40	12.48	2,260,187	+0.04(+0.36%)
Jul 08, 2005	12.24	12.48	12.06	12.43	2,487,943	+0.15(+1.23%)
Jul 07, 2005	12.04	12.33	11.88	12.28	4,272,319	+0.16(+1.32%)
Jul 06, 2005	12.31	12.32	12.12	12.12	3,139,142	-0.17(-1.38%)
Jul 05, 2005	12.31	12.34	12.18	12.29	2,342,273	-0.03(-0.22%)
Jul 01, 2005	12.41	12.43	12.27	12.31	2,399,689	-0.11(-0.86%)
Jun 30, 2005	12.46	12.50	12.40	12.42	5,221,699	-0.03(-0.22%)
Jun 29, 2005	12.52	12.52	12.38	12.45	3,066,812	-0.08(-0.64%)
Jun 28, 2005	12.31	12.55	12.31	12.53	2,784,442	+0.25(+2.03%)
Jun 27, 2005	12.30	12.39	12.11	12.28	4,852,757	-0.08(-0.65%)
Jun 24, 2005	12.35	12.38	12.09	12.36	9,372,683	+0.05(+0.43%)
Jun 23, 2005	12.75	12.80	12.30	12.31	9,104,219	-0.50(-3.90%)
Jun 22, 2005	12.83	12.89	12.73	12.81	2,620,605	-0.01(-0.07%)
Jun 21, 2005	12.75	12.83	12.66	12.81	1,722,362	+0.04(+0.28%)
Jun 20, 2005	12.56	12.81	12.56	12.78	2,592,907	+0.23(+1.85%)
Jun 17, 2005	12.84	12.84	12.50	12.55	5,321,055	-0.17(-1.33%)
Jun 16, 2005	12.72	12.80	12.66	12.72	1,930,494	+0.01(+0.07%)
Jun 15, 2005	12.78	12.83	12.67	12.71	2,155,672	-0.07(-0.56%)
Jun 14, 2005	12.83	12.92	12.77	12.78	2,065,175	-0.07(-0.56%)
Jun 13, 2005	12.81	12.92	12.81	12.85	1,598,559	+0.03(+0.21%)
Jun 10, 2005	12.89	12.97	12.77	12.82	1,803,664	-0.06(-0.48%)
Jun 09, 2005	12.91	12.96	12.81	12.89	5,568,437	-0.08(-0.62%)
Jun 08, 2005	13.06	13.12	12.90	12.97	3,742,120	-0.06(-0.48%)
Jun 07, 2005	13.03	13.30	13.01	13.03	4,568,033	-0.04(-0.27%)
Jun 06, 2005	12.97	13.06	12.92	13.06	1,841,679	+0.05(+0.41%)
Jun 03, 2005	13.09	13.09	12.93	13.01	2,749,006	-0.08(-0.61%)
Jun 02, 2005	12.89	13.15	12.85	13.09	3,926,142	+0.16(+1.24%)
Jun 01, 2005	12.97	13.09	12.91	12.93	3,318,118	-0.04(-0.34%)
May 31, 2005	13.05	13.24	12.95	12.97	3,388,430	-0.05(-0.41%)
May 27, 2005	13.06	13.08	12.94	13.03	1,320,788	-0.04(-0.34%)
May 26, 2005	12.95	13.11	12.89	13.07	3,621,457	+0.14(+1.10%)
May 25, 2005	13.03	13.09	12.81	12.93	4,859,374	-0.18(-1.36%)
May 24, 2005	13.18	13.18	13.05	13.11	2,758,426	-0.17(-1.28%)
May 23, 2005	13.26	13.36	13.19	13.28	3,932,759	-0.04(-0.33%)
May 20, 2005	13.41	13.47	13.28	13.32	4,412,607	+0.13(+1.01%)
May 19, 2005	13.23	13.24	13.06	13.19	4,592,368	-0.18(-1.33%)
May 18, 2005	13.60	13.62	13.31	13.37	7,495,231	-0.01(-0.07%)
May 17, 2005	13.33	13.47	13.31	13.38	5,452,371	-0.01(-0.07%)
May 16, 2005	13.26	13.48	13.26	13.38	3,957,766	+0.12(+0.94%)
May 13, 2005	13.08	13.37	13.02	13.26	6,546,075	+0.30(+2.34%)
May 12, 2005	13.27	13.37	12.94	12.96	6,600,127	-0.33(-2.48%)
May 11, 2005	13.33	13.37	12.94	13.29	6,303,740	-0.04(-0.33%)
May 10, 2005	13.58	13.60	13.33	13.33	5,141,294	-0.38(-2.80%)
May 09, 2005	13.57	13.71	13.55	13.71	3,139,142	+0.08(+0.59%)
May 06, 2005	13.68	13.80	13.47	13.63	3,543,968	-0.03(-0.20%)
May 05, 2005	13.65	13.73	13.57	13.66	4,307,307	-0.16(-1.16%)
May 04, 2005	13.38	13.82	13.35	13.82	7,328,366	+0.45(+3.40%)
May 03, 2005	13.38	13.44	13.30	13.37	4,393,992	-0.01(-0.07%)

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.