Coca-Cola Company (NY: KO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	13.95	14.00	13.86	13.89	12,076,486	-0.10(-0.71%)
Aug 28, 2003	13.96	14.03	13.91	13.99	11,292,144	-0.04(-0.30%)
Aug 27, 2003	14.12	14.12	13.97	14.03	9,720,328	-0.09(-0.61%)
Aug 26, 2003	14.00	14.21	13.93	14.12	11,722,843	+0.05(+0.36%)
Aug 25, 2003	13.87	14.07	13.82	14.07	10,498,405	+0.25(+1.83%)
Aug 22, 2003	13.97	14.07	13.79	13.82	14,222,150	-0.11(-0.76%)
Aug 21, 2003	14.02	14.11	13.88	13.92	13,394,581	-0.09(-0.64%)
Aug 20, 2003	14.05	14.06	13.94	14.01	11,407,728	-0.13(-0.93%)
Aug 19, 2003	14.27	14.32	14.03	14.14	12,999,278	-0.18(-1.25%)
Aug 18, 2003	14.37	14.40	14.29	14.32	9,534,579	-0.05(-0.33%)
Aug 15, 2003	14.40	14.40	14.31	14.37	7,271,765	-0.02(-0.11%)
Aug 14, 2003	14.27	14.42	14.20	14.39	11,339,129	+0.18(+1.24%)
Aug 13, 2003	14.28	14.28	14.11	14.21	11,944,927	-0.04(-0.31%)
Aug 12, 2003	14.31	14.31	14.11	14.25	11,754,480	+0.01(+0.07%)
Aug 11, 2003	14.30	14.32	14.15	14.24	8,832,305	-0.07(-0.51%)
Aug 08, 2003	14.33	14.36	14.24	14.32	10,003,179	+0.02(+0.16%)
Aug 07, 2003	14.14	14.35	14.10	14.30	11,908,592	+0.22(+1.54%)
Aug 06, 2003	14.09	14.20	14.01	14.08	13,748,538	-0.08(-0.59%)
Aug 05, 2003	14.32	14.33	14.13	14.16	12,964,196	-0.17(-1.18%)
Aug 04, 2003	14.21	14.39	14.13	14.33	10,957,295	+0.04(+0.31%)
Aug 01, 2003	14.21	14.44	14.17	14.29	14,902,811	-0.07(-0.49%)
Jul 31, 2003	14.52	14.76	14.36	14.36	21,063,530	-0.13(-0.90%)
Jul 30, 2003	14.43	14.54	14.34	14.49	16,631,558	+0.17(+1.16%)
Jul 29, 2003	14.29	14.46	14.16	14.32	17,763,592	+0.07(+0.52%)
Jul 28, 2003	14.34	14.35	14.19	14.25	13,362,945	-0.13(-0.91%)
Jul 25, 2003	14.21	14.39	13.98	14.38	15,051,911	+0.17(+1.17%)
Jul 24, 2003	14.43	14.61	14.21	14.21	13,891,686	-0.21(-1.44%)
Jul 23, 2003	14.45	14.46	14.26	14.42	12,254,091	+0.03(+0.18%)
Jul 22, 2003	14.43	14.47	14.28	14.39	13,362,318	+0.03(+0.20%)
Jul 21, 2003	14.37	14.41	14.25	14.37	15,994,750	+0.03(+0.22%)
Jul 18, 2003	14.34	14.36	14.18	14.33	23,060,092	+0.04(+0.31%)
Jul 17, 2003	14.14	14.29	14.09	14.29	35,363,048	+0.59(+4.31%)
Jul 16, 2003	13.87	14.09	13.50	13.70	32,255,750	-0.34(-2.45%)
Jul 15, 2003	14.14	14.18	13.95	14.04	17,438,454	-0.09(-0.66%)
Jul 14, 2003	14.09	14.28	14.05	14.14	22,958,292	+0.12(+0.84%)
Jul 11, 2003	13.84	14.08	13.84	14.02	22,101,592	-0.03(-0.23%)
Jul 10, 2003	14.04	14.16	13.99	14.05	19,207,608	+0.04(+0.30%)
Jul 09, 2003	14.08	14.21	13.94	14.01	23,891,106	-0.11(-0.77%)
Jul 08, 2003	14.35	14.35	14.08	14.12	37,444,812	-0.23(-1.62%)
Jul 07, 2003	14.76	14.80	14.35	14.35	33,996,716	-0.41(-2.77%)
Jul 03, 2003	14.73	14.83	14.65	14.76	9,570,601	-0.05(-0.32%)
Jul 02, 2003	14.83	14.85	14.70	14.81	13,876,338	-0.04(-0.24%)
Jul 01, 2003	14.77	14.89	14.65	14.84	18,226,868	+0.03(+0.17%)
Jun 30, 2003	14.80	14.88	14.65	14.82	21,766,744	-0.03(-0.21%)
Jun 27, 2003	14.96	15.08	14.82	14.85	10,724,248	-0.12(-0.79%)
Jun 26, 2003	14.85	14.99	14.78	14.97	12,618,070	+0.08(+0.52%)
Jun 25, 2003	15.06	15.15	14.88	14.89	14,376,575	-0.17(-1.12%)
Jun 24, 2003	14.89	15.10	14.87	15.06	13,963,417	+0.13(+0.90%)
Jun 23, 2003	14.77	14.94	14.62	14.92	16,312,058	+0.09(+0.60%)
Jun 20, 2003	14.79	14.90	14.72	14.84	23,338,872	+0.11(+0.76%)
Jun 19, 2003	14.94	14.97	14.67	14.72	15,812,447	-0.28(-1.87%)
Jun 18, 2003	14.91	15.08	14.90	15.00	16,669,773	-0.06(-0.42%)
Jun 17, 2003	15.36	15.43	14.93	15.07	28,281,104	-0.32(-2.08%)
Jun 16, 2003	15.15	15.39	15.10	15.39	12,782,832	+0.27(+1.80%)
Jun 13, 2003	15.13	15.19	15.01	15.12	9,798,010	-0.03(-0.21%)
Jun 12, 2003	14.85	15.15	14.84	15.15	13,292,467	+0.21(+1.39%)
Jun 11, 2003	14.81	14.94	14.55	14.94	12,959,184	+0.06(+0.43%)
Jun 10, 2003	14.96	14.96	14.77	14.88	13,139,294	-0.09(-0.58%)
Jun 09, 2003	14.81	15.00	14.81	14.96	9,881,644	-0.01(-0.04%)
Jun 06, 2003	14.96	15.08	14.91	14.97	13,507,973	+0.04(+0.24%)
Jun 05, 2003	14.87	14.96	14.78	14.93	12,359,964	+0.06(+0.41%)
Jun 04, 2003	14.65	14.90	14.62	14.87	12,515,329	+0.15(+1.04%)
Jun 03, 2003	14.70	14.81	14.61	14.72	11,949,626	+0.10(+0.68%)

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.