Sherwin-Williams (NY: SHW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.67	11.79	11.63	11.77	1,745,865	+0.10(+0.85%)
Jun 29, 2004	11.62	11.69	11.56	11.67	3,488,553	+0.01(+0.10%)
Jun 28, 2004	11.50	11.70	11.47	11.66	4,082,980	-0.01(-0.10%)
Jun 25, 2004	11.71	11.76	11.61	11.67	3,201,929	-0.05(-0.39%)
Jun 24, 2004	11.60	11.73	11.60	11.72	3,211,106	+0.08(+0.68%)
Jun 23, 2004	11.47	11.68	11.40	11.64	2,452,188	+0.17(+1.51%)
Jun 22, 2004	11.32	11.47	11.28	11.47	2,247,457	+0.16(+1.43%)
Jun 21, 2004	11.28	11.35	11.22	11.30	1,978,482	-0.02(-0.15%)
Jun 18, 2004	11.13	11.36	11.12	11.32	3,594,448	+0.15(+1.34%)
Jun 17, 2004	11.13	11.19	11.09	11.17	2,148,974	+0.03(+0.28%)
Jun 16, 2004	11.12	11.16	11.07	11.14	1,362,523	+0.02(+0.20%)
Jun 15, 2004	11.02	11.18	11.02	11.12	2,525,256	+0.14(+1.24%)
Jun 14, 2004	11.11	11.13	10.96	10.98	1,995,425	-0.24(-2.10%)
Jun 10, 2004	11.15	11.22	11.15	11.22	1,649,147	+0.02(+0.20%)
Jun 09, 2004	11.19	11.23	11.05	11.19	3,801,298	-0.03(-0.23%)
Jun 08, 2004	11.12	11.22	11.05	11.22	3,261,230	+0.10(+0.89%)
Jun 07, 2004	11.06	11.13	11.05	11.12	2,124,971	+0.12(+1.06%)
Jun 04, 2004	10.99	11.09	10.95	11.00	3,354,771	+0.01(+0.10%)
Jun 03, 2004	11.13	11.13	10.99	10.99	2,988,726	-0.14(-1.22%)
Jun 02, 2004	11.18	11.19	11.05	11.13	2,829,176	+0.01(+0.08%)
Jun 01, 2004	11.14	11.19	11.06	11.12	1,848,936	-0.01(-0.13%)
May 28, 2004	11.05	11.18	11.02	11.13	1,886,706	+0.07(+0.64%)
May 27, 2004	10.98	11.07	10.95	11.06	2,254,163	+0.14(+1.30%)
May 26, 2004	10.94	10.95	10.85	10.92	1,588,080	-0.07(-0.59%)
May 25, 2004	10.75	11.01	10.67	10.99	1,836,582	+0.24(+2.19%)
May 24, 2004	10.74	10.84	10.68	10.75	2,425,714	+0.05(+0.42%)
May 21, 2004	10.64	10.80	10.62	10.71	2,267,224	+0.08(+0.77%)
May 20, 2004	10.58	10.68	10.53	10.62	1,966,833	+0.04(+0.40%)
May 19, 2004	10.52	10.73	10.49	10.58	3,594,095	+0.10(+0.95%)
May 18, 2004	10.30	10.52	10.30	10.48	1,759,278	+0.19(+1.87%)
May 17, 2004	10.40	10.42	10.26	10.29	2,381,591	-0.23(-2.15%)
May 14, 2004	10.38	10.58	10.35	10.52	2,630,799	+0.13(+1.28%)
May 13, 2004	10.28	10.39	10.28	10.38	2,800,232	+0.10(+0.96%)
May 12, 2004	10.35	10.36	10.11	10.28	2,972,488	-0.03(-0.30%)
May 11, 2004	10.16	10.34	10.11	10.31	2,238,985	+0.10(+0.97%)
May 10, 2004	10.33	10.38	10.07	10.22	3,331,121	-0.16(-1.50%)
May 07, 2004	10.67	10.70	10.35	10.37	2,000,367	-0.33(-3.10%)
May 06, 2004	10.79	10.81	10.63	10.70	2,013,074	-0.09(-0.87%)
May 05, 2004	10.62	10.82	10.57	10.80	1,590,904	+0.15(+1.44%)
May 04, 2004	10.67	10.75	10.57	10.64	2,098,850	-0.03(-0.29%)
May 03, 2004	10.75	10.83	10.62	10.67	2,236,514	-0.10(-0.97%)
Apr 30, 2004	10.68	10.86	10.62	10.78	1,653,029	+0.14(+1.33%)
Apr 29, 2004	10.85	10.86	10.57	10.64	3,131,332	-0.24(-2.24%)
Apr 28, 2004	11.05	11.05	10.78	10.88	2,043,078	-0.18(-1.66%)
Apr 27, 2004	11.00	11.14	11.00	11.07	1,697,153	+0.06(+0.51%)
Apr 26, 2004	10.92	11.18	10.91	11.01	2,563,732	+0.05(+0.49%)
Apr 23, 2004	11.05	11.05	10.86	10.96	1,912,827	-0.07(-0.59%)
Apr 22, 2004	10.81	11.08	10.79	11.02	3,283,821	+0.23(+2.15%)
Apr 21, 2004	10.76	10.86	10.72	10.79	1,274,276	+0.03(+0.29%)
Apr 20, 2004	11.02	11.04	10.76	10.76	3,135,215	-0.24(-2.14%)
Apr 19, 2004	11.06	11.07	10.97	10.99	1,955,185	-0.11(-1.02%)
Apr 16, 2004	10.95	11.16	10.94	11.11	3,221,696	+0.15(+1.40%)
Apr 15, 2004	10.75	11.00	10.73	10.95	3,847,186	+0.21(+1.98%)
Apr 14, 2004	10.65	10.76	10.62	10.74	3,188,515	+0.07(+0.61%)
Apr 13, 2004	10.78	11.02	10.60	10.67	5,776,603	+0.06(+0.59%)
Apr 12, 2004	10.60	10.70	10.60	10.61	3,133,803	+0.05(+0.43%)
Apr 08, 2004	10.73	10.75	10.51	10.57	2,146,503	-0.09(-0.85%)
Apr 07, 2004	10.82	10.82	10.54	10.66	4,315,950	-0.16(-1.49%)
Apr 06, 2004	10.83	10.89	10.79	10.82	2,466,661	-0.01(-0.08%)
Apr 05, 2004	10.75	10.83	10.73	10.83	2,267,224	+0.08(+0.71%)
Apr 02, 2004	10.86	10.99	10.72	10.75	3,280,998	-0.07(-0.63%)

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.