Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.522	7.616	7.446	7.616	1,147,873	+0.08(+1.06%)
Aug 30, 2005	7.506	7.559	7.463	7.536	1,178,743	+0.01(+0.13%)
Aug 29, 2005	7.512	7.579	7.459	7.527	1,985,151	-0.11(-1.39%)
Aug 26, 2005	7.670	7.686	7.630	7.633	926,087	-0.09(-1.20%)
Aug 25, 2005	7.775	7.809	7.665	7.726	1,346,388	-0.15(-1.87%)
Aug 24, 2005	7.843	7.940	7.769	7.873	3,628,363	-0.06(-0.77%)
Aug 23, 2005	7.528	7.965	7.528	7.934	9,294,595	+0.73(+10.21%)
Aug 22, 2005	7.109	7.233	7.109	7.199	929,412	+0.06(+0.90%)
Aug 19, 2005	7.170	7.176	7.081	7.135	487,739	-0.03(-0.41%)
Aug 18, 2005	7.038	7.232	7.012	7.164	1,454,194	+0.11(+1.60%)
Aug 17, 2005	6.990	7.092	6.988	7.052	548,528	+0.04(+0.54%)
Aug 16, 2005	6.991	7.033	6.956	7.014	544,254	+0.03(+0.50%)
Aug 15, 2005	6.922	6.994	6.857	6.979	680,555	+0.02(+0.27%)
Aug 12, 2005	6.951	6.985	6.928	6.960	707,625	-0.02(-0.24%)
Aug 11, 2005	6.991	7.005	6.961	6.977	788,361	+0.04(+0.62%)
Aug 10, 2005	6.975	7.036	6.903	6.934	891,418	+0.13(+1.89%)
Aug 09, 2005	6.775	6.836	6.676	6.805	923,238	+0.02(+0.36%)
Aug 08, 2005	6.638	6.796	6.638	6.781	2,002,723	-0.02(-0.29%)
Aug 05, 2005	6.885	6.891	6.704	6.801	1,238,107	-0.15(-2.09%)
Aug 04, 2005	7.075	7.076	6.900	6.946	1,902,516	-0.13(-1.82%)
Aug 03, 2005	7.059	7.107	6.970	7.075	539,030	+0.00(+0.04%)
Aug 02, 2005	7.064	7.073	7.006	7.072	416,027	+0.00(+0.03%)

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.