Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	4.574	4.632	4.564	4.630	848,687	+0.05(+1.08%)
Sep 29, 2003	4.528	4.589	4.523	4.581	406,533	+0.05(+1.19%)
Sep 26, 2003	4.517	4.543	4.509	4.527	748,003	-0.00(-0.09%)
Sep 25, 2003	4.494	4.575	4.494	4.531	763,200	-0.02(-0.49%)
Sep 24, 2003	4.515	4.595	4.506	4.553	860,085	+0.04(+0.82%)
Sep 23, 2003	4.406	4.537	4.406	4.517	1,560,596	+0.13(+3.03%)
Sep 22, 2003	4.480	4.480	4.381	4.384	849,636	-0.13(-2.82%)
Sep 19, 2003	4.548	4.568	4.513	4.511	312,499	-0.03(-0.67%)
Sep 18, 2003	4.520	4.548	4.519	4.542	259,782	+0.03(+0.68%)
Sep 17, 2003	4.543	4.553	4.508	4.511	376,613	-0.08(-1.70%)
Sep 16, 2003	4.531	4.589	4.522	4.589	321,522	+0.05(+1.14%)
Sep 15, 2003	4.495	4.542	4.494	4.538	512,441	+0.04(+0.98%)
Sep 12, 2003	4.470	4.507	4.458	4.493	452,601	+0.02(+0.52%)
Sep 11, 2003	4.443	4.493	4.443	4.470	339,569	+0.05(+1.17%)
Sep 10, 2003	4.485	4.495	4.411	4.419	857,710	-0.09(-2.03%)
Sep 09, 2003	4.501	4.518	4.497	4.510	1,121,767	+0.01(+0.21%)
Sep 08, 2003	4.485	4.521	4.475	4.501	753,227	+0.02(+0.35%)
Sep 05, 2003	4.517	4.545	4.481	4.485	566,108	-0.03(-0.70%)
Sep 04, 2003	4.497	4.517	4.481	4.517	997,337	+0.02(+0.47%)
Sep 03, 2003	4.524	4.528	4.495	4.495	818,292	-0.05(-1.16%)
Sep 02, 2003	4.532	4.559	4.497	4.548	668,216	-0.01(-0.23%)
Aug 29, 2003	4.557	4.559	4.501	4.559	522,415	+0.00(+0.05%)
Aug 28, 2003	4.420	4.557	4.413	4.557	850,111	+0.14(+3.17%)
Aug 27, 2003	4.432	4.459	4.417	4.417	340,044	-0.01(-0.12%)
Aug 26, 2003	4.348	4.438	4.348	4.422	636,871	+0.04(+0.94%)
Aug 25, 2003	4.427	4.427	4.375	4.381	998,762	-0.09(-2.02%)
Aug 22, 2003	4.506	4.517	4.467	4.471	875,757	-0.10(-2.14%)
Aug 21, 2003	4.543	4.580	4.543	4.569	554,709	-0.00(-0.02%)
Aug 20, 2003	4.567	4.571	4.553	4.570	438,828	+0.00(+0.02%)
Aug 19, 2003	4.580	4.580	4.538	4.569	1,034,381	+0.00(+0.05%)
Aug 18, 2003	4.580	4.585	4.538	4.567	751,802	-0.05(-1.09%)
Aug 15, 2003	4.611	4.629	4.608	4.618	168,597	+0.02(+0.37%)
Aug 14, 2003	4.590	4.627	4.548	4.601	541,412	-0.02(-0.46%)
Aug 13, 2003	4.580	4.688	4.575	4.622	1,579,593	+0.03(+0.69%)
Aug 12, 2003	4.406	4.600	4.406	4.590	1,768,612	+0.22(+5.06%)
Aug 11, 2003	4.316	4.406	4.316	4.369	699,561	+0.03(+0.65%)
Aug 08, 2003	4.343	4.370	4.327	4.341	541,886	-0.08(-1.72%)
Aug 07, 2003	4.374	4.422	4.353	4.417	725,682	+0.05(+1.08%)
Aug 06, 2003	4.211	4.406	4.211	4.369	2,954,494	+0.25(+6.08%)
Aug 05, 2003	4.138	4.169	4.116	4.119	505,792	-0.04(-1.06%)
Aug 04, 2003	4.127	4.169	4.101	4.163	437,878	+0.05(+1.15%)
Aug 01, 2003	4.159	4.207	4.115	4.115	382,787	-0.06(-1.54%)
Jul 31, 2003	4.196	4.232	4.169	4.180	389,436	-0.02(-0.38%)
Jul 30, 2003	4.253	4.253	4.169	4.195	633,547	-0.06(-1.36%)
Jul 29, 2003	4.220	4.274	4.220	4.253	350,493	+0.04(+1.00%)
Jul 28, 2003	4.243	4.251	4.211	4.211	687,213	-0.03(-0.70%)
Jul 25, 2003	4.227	4.253	4.191	4.241	418,881	+0.01(+0.32%)
Jul 24, 2003	4.264	4.275	4.227	4.227	560,883	-0.01(-0.25%)
Jul 23, 2003	4.211	4.238	4.180	4.238	358,566	+0.04(+0.90%)
Jul 22, 2003	4.122	4.201	4.106	4.200	730,431	+0.03(+0.66%)
Jul 21, 2003	4.187	4.193	4.135	4.172	389,911	-0.07(-1.66%)
Jul 18, 2003	4.159	4.243	4.159	4.243	741,829	+0.08(+1.87%)
Jul 17, 2003	4.264	4.274	4.135	4.165	1,073,800	-0.10(-2.32%)
Jul 16, 2003	4.311	4.316	4.232	4.264	598,877	-0.03(-0.71%)
Jul 15, 2003	4.295	4.327	4.291	4.294	541,886	-0.05(-1.07%)
Jul 14, 2003	4.348	4.366	4.332	4.341	595,553	-0.03(-0.65%)
Jul 11, 2003	4.322	4.370	4.306	4.369	761,776	+0.04(+0.85%)
Jul 10, 2003	4.269	4.332	4.260	4.332	1,313,636	+0.09(+2.24%)
Jul 09, 2003	4.211	4.245	4.195	4.238	2,384,587	+0.03(+0.75%)
Jul 08, 2003	4.138	4.206	4.133	4.206	2,296,251	+0.06(+1.42%)
Jul 07, 2003	4.126	4.147	4.116	4.147	1,035,331	+0.02(+0.51%)
Jul 03, 2003	4.064	4.132	4.063	4.126	650,644	-0.03(-0.66%)
Jul 02, 2003	4.041	4.152	4.041	4.153	968,842	+0.09(+2.26%)

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.