Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	46.35	46.49	45.93	46.15	127,083	-0.17(-0.36%)
Sep 29, 2003	45.63	46.52	45.63	46.32	113,082	+0.86(+1.89%)
Sep 26, 2003	44.88	45.47	44.77	45.46	114,743	+0.57(+1.28%)
Sep 25, 2003	45.37	45.37	44.87	44.88	101,631	-0.37(-0.82%)
Sep 24, 2003	45.85	45.85	45.15	45.26	86,087	-0.64(-1.40%)
Sep 23, 2003	45.76	46.08	45.73	45.90	81,578	+0.25(+0.55%)
Sep 22, 2003	46.57	46.65	45.64	45.64	88,460	-0.88(-1.88%)
Sep 19, 2003	46.86	46.86	46.50	46.52	91,664	-0.39(-0.83%)
Sep 18, 2003	46.72	46.72	46.69	46.91	61,584	+0.15(+0.32%)
Sep 17, 2003	46.69	46.82	46.55	46.76	97,181	-0.07(-0.14%)
Sep 16, 2003	46.12	46.82	45.90	46.82	122,930	+0.71(+1.54%)
Sep 15, 2003	45.58	46.35	45.46	46.12	102,640	+0.56(+1.22%)
Sep 12, 2003	44.99	45.83	44.83	45.56	85,671	+0.49(+1.08%)
Sep 11, 2003	45.56	45.85	44.92	45.07	89,646	-0.61(-1.33%)
Sep 10, 2003	45.85	45.93	45.17	45.68	71,076	-0.24(-0.51%)
Sep 09, 2003	46.01	46.06	45.61	45.91	39,869	-0.22(-0.47%)
Sep 08, 2003	45.71	46.33	45.59	46.13	94,749	+0.29(+0.62%)
Sep 05, 2003	46.35	46.54	45.81	45.85	63,245	-0.64(-1.38%)
Sep 04, 2003	45.83	46.60	45.69	46.49	97,419	+0.72(+1.58%)
Sep 03, 2003	46.03	46.52	45.73	45.76	123,108	-0.07(-0.15%)
Sep 02, 2003	45.44	45.91	45.22	45.83	136,754	+0.64(+1.42%)
Aug 29, 2003	44.85	45.26	44.73	45.19	64,491	+0.34(+0.75%)
Aug 28, 2003	45.21	45.39	44.80	44.85	112,726	-0.27(-0.60%)
Aug 27, 2003	45.41	45.46	45.02	45.12	65,381	+0.00(+0.00%)
Aug 26, 2003	45.34	45.39	44.73	45.12	67,932	-0.32(-0.70%)
Aug 25, 2003	44.92	45.44	44.92	45.44	60,990	+0.52(+1.16%)
Aug 22, 2003	45.85	45.96	44.92	44.92	58,973	-0.69(-1.52%)
Aug 21, 2003	46.18	46.25	45.61	45.61	70,483	-0.32(-0.70%)
Aug 20, 2003	45.76	46.05	45.56	45.93	65,974	+0.17(+0.37%)
Aug 19, 2003	45.85	46.27	45.54	45.76	76,772	+0.17(+0.37%)
Aug 18, 2003	45.49	45.80	45.31	45.59	76,060	+0.19(+0.41%)
Aug 15, 2003	45.32	45.51	45.31	45.41	38,386	+0.25(+0.56%)
Aug 14, 2003	44.50	45.22	44.40	45.15	90,536	+0.66(+1.48%)
Aug 13, 2003	45.07	45.17	44.50	44.50	108,217	-0.64(-1.42%)
Aug 12, 2003	44.82	45.14	44.75	45.14	74,043	+0.49(+1.09%)
Aug 11, 2003	44.51	44.92	44.50	44.65	54,879	-0.03(-0.08%)
Aug 08, 2003	45.04	45.04	44.53	44.68	50,133	-0.15(-0.34%)
Aug 07, 2003	45.00	45.05	44.67	44.83	77,484	-0.07(-0.15%)
Aug 06, 2003	44.75	45.09	44.60	44.90	100,504	+0.30(+0.68%)
Aug 05, 2003	44.46	45.00	44.35	44.60	158,291	+0.25(+0.57%)
Aug 04, 2003	44.62	44.67	43.40	44.35	211,687	-0.34(-0.75%)
Aug 01, 2003	45.22	45.22	44.26	44.68	70,720	-0.49(-1.08%)
Jul 31, 2003	45.17	45.49	44.92	45.17	113,260	+0.00(+0.00%)
Jul 30, 2003	45.04	45.31	44.60	45.17	126,075	+0.24(+0.53%)
Jul 29, 2003	44.63	45.07	44.13	44.94	134,262	+0.51(+1.14%)
Jul 28, 2003	44.16	44.88	44.03	44.43	117,116	+0.19(+0.42%)
Jul 25, 2003	44.36	44.40	43.89	44.24	66,864	-0.03(-0.08%)
Jul 24, 2003	44.40	45.27	43.97	44.28	143,518	+0.30(+0.69%)
Jul 23, 2003	43.74	44.03	43.32	43.97	63,838	+0.24(+0.54%)
Jul 22, 2003	43.40	43.82	43.23	43.74	106,081	+0.34(+0.78%)
Jul 21, 2003	43.60	43.74	43.25	43.40	94,333	-0.24(-0.54%)
Jul 18, 2003	43.47	43.84	43.23	43.64	97,003	+0.37(+0.86%)
Jul 17, 2003	44.28	44.28	42.90	43.27	202,194	-1.01(-2.28%)
Jul 16, 2003	44.28	44.72	44.16	44.28	81,340	-0.10(-0.23%)
Jul 15, 2003	45.15	45.15	44.16	44.38	44,912	-0.44(-0.98%)
Jul 14, 2003	45.31	45.31	44.62	44.82	132,126	-0.15(-0.34%)
Jul 11, 2003	44.80	45.21	44.80	44.97	123,702	+0.17(+0.38%)
Jul 10, 2003	45.19	45.22	44.78	44.80	106,318	-0.47(-1.04%)
Jul 09, 2003	45.00	45.41	44.78	45.27	158,231	+0.44(+0.98%)
Jul 08, 2003	44.67	45.10	44.55	44.83	127,143	+0.07(+0.15%)
Jul 07, 2003	44.50	45.05	44.33	44.77	92,850	+0.32(+0.72%)
Jul 03, 2003	44.72	44.92	44.40	44.45	44,200	-0.35(-0.79%)
Jul 02, 2003	44.30	44.80	44.26	44.80	89,112	+0.39(+0.87%)

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.