TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	3.901	3.889	3.858	3.887	23,707	-0.01(-0.37%)
Sep 29, 2003	3.935	3.935	3.898	3.901	9,413	-0.05(-1.31%)
Sep 26, 2003	3.961	3.961	3.953	3.953	5,229	-0.01(-0.29%)
Sep 25, 2003	3.961	3.970	3.955	3.964	4,532	+0.02(+0.44%)
Sep 24, 2003	3.970	3.970	3.944	3.947	7,321	-0.03(-0.72%)
Sep 23, 2003	3.892	3.975	3.892	3.975	217,897	+0.08(+2.14%)
Sep 22, 2003	3.904	3.921	3.892	3.892	6,624	+0.00(+0.00%)
Sep 19, 2003	3.955	3.955	3.907	3.892	29,982	-0.06(-1.45%)
Sep 18, 2003	3.950	3.950	3.950	3.950	6,972	-0.04(-1.08%)
Sep 17, 2003	4.033	4.033	3.987	3.993	34,166	-0.03(-0.85%)
Sep 16, 2003	4.033	4.033	4.027	4.027	2,091	+0.02(+0.43%)
Sep 15, 2003	4.036	4.039	4.010	4.010	14,642	-0.03(-0.78%)
Sep 12, 2003	4.067	4.079	4.033	4.041	16,037	-0.01(-0.28%)
Sep 11, 2003	4.033	4.064	4.030	4.053	5,926	-0.01(-0.14%)
Sep 10, 2003	4.067	4.070	4.059	4.059	4,183	-0.01(-0.14%)
Sep 09, 2003	4.047	4.067	4.047	4.064	6,275	+0.03(+0.71%)
Sep 08, 2003	4.044	4.044	4.036	4.036	2,091	-0.02(-0.57%)
Sep 05, 2003	4.062	4.064	4.047	4.059	5,926	-0.01(-0.14%)
Sep 04, 2003	4.016	4.064	4.016	4.064	11,853	+0.06(+1.43%)
Sep 03, 2003	3.973	4.016	3.973	4.007	10,807	+0.04(+1.01%)
Sep 02, 2003	3.967	3.993	3.938	3.967	23,010	+0.01(+0.22%)
Aug 29, 2003	3.912	3.958	3.912	3.958	10,110	+0.04(+1.10%)
Aug 28, 2003	3.921	3.921	3.887	3.915	16,385	-0.01(-0.22%)
Aug 27, 2003	3.930	3.955	3.884	3.924	28,936	-0.07(-1.65%)
Aug 26, 2003	3.944	4.010	3.944	3.990	9,064	+0.05(+1.16%)
Aug 25, 2003	3.941	3.961	3.938	3.944	13,945	-0.01(-0.15%)
Aug 22, 2003	3.878	3.950	3.878	3.950	14,294	+0.04(+1.10%)
Aug 21, 2003	3.861	3.907	3.844	3.907	29,982	+0.03(+0.89%)
Aug 20, 2003	3.846	3.872	3.829	3.872	17,083	+0.01(+0.37%)
Aug 19, 2003	3.838	3.881	3.818	3.858	29,982	-0.01(-0.22%)
Aug 18, 2003	3.844	3.875	3.844	3.866	12,550	+0.01(+0.22%)
Aug 15, 2003	3.829	3.858	3.829	3.858	5,578	+0.04(+0.98%)
Aug 14, 2003	3.889	3.889	3.821	3.821	8,715	-0.07(-1.84%)
Aug 13, 2003	3.872	3.895	3.872	3.892	13,596	+0.02(+0.59%)
Aug 12, 2003	3.858	3.872	3.855	3.869	18,826	+0.02(+0.45%)
Aug 11, 2003	3.763	3.858	3.763	3.852	20,918	+0.12(+3.15%)
Aug 08, 2003	3.743	3.769	3.729	3.735	17,083	+0.01(+0.15%)
Aug 07, 2003	3.703	3.763	3.703	3.729	25,799	+0.04(+1.09%)
Aug 06, 2003	3.686	3.689	3.666	3.689	7,670	-0.03(-0.92%)
Aug 05, 2003	3.766	3.766	3.697	3.723	17,083	-0.06(-1.67%)
Aug 04, 2003	3.775	3.786	3.757	3.786	5,229	+0.00(+0.00%)
Aug 01, 2003	3.812	3.818	3.780	3.786	9,064	-0.01(-0.38%)
Jul 31, 2003	3.809	3.818	3.783	3.801	14,294	+0.00(+0.08%)
Jul 30, 2003	3.849	3.849	3.763	3.798	22,312	-0.07(-1.71%)
Jul 29, 2003	3.823	3.864	3.823	3.864	16,385	+0.04(+0.97%)
Jul 28, 2003	3.829	3.841	3.806	3.826	26,147	-0.01(-0.22%)
Jul 25, 2003	3.783	3.835	3.783	3.835	25,799	+0.08(+2.06%)
Jul 24, 2003	3.786	3.812	3.757	3.757	14,642	-0.04(-1.06%)
Jul 23, 2003	3.792	3.818	3.786	3.798	13,945	+0.01(+0.23%)
Jul 22, 2003	3.803	3.806	3.789	3.789	7,670	-0.01(-0.38%)
Jul 21, 2003	3.789	3.826	3.789	3.803	22,661	+0.01(+0.30%)
Jul 18, 2003	3.801	3.801	3.775	3.792	11,853	-0.02(-0.60%)
Jul 17, 2003	3.806	3.829	3.786	3.815	11,505	-0.01(-0.15%)
Jul 16, 2003	3.826	3.826	3.812	3.821	10,807	-0.01(-0.22%)
Jul 15, 2003	3.901	3.901	3.803	3.829	14,642	-0.10(-2.55%)
Jul 14, 2003	3.912	3.938	3.912	3.930	3,137	+0.00(+0.07%)
Jul 11, 2003	3.918	3.935	3.872	3.927	15,688	+0.01(+0.29%)
Jul 10, 2003	3.895	3.915	3.872	3.915	20,918	+0.00(+0.00%)
Jul 09, 2003	3.895	3.924	3.887	3.915	23,010	+0.04(+0.96%)
Jul 08, 2003	3.941	3.941	3.872	3.878	13,596	-0.09(-2.38%)
Jul 07, 2003	3.910	3.978	3.910	3.973	17,083	+0.07(+1.76%)
Jul 03, 2003	3.866	3.910	3.866	3.904	6,972	+0.02(+0.59%)
Jul 02, 2003	3.801	3.881	3.766	3.881	35,909	+0.08(+2.04%)

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.