Coca-Cola Company (NY: KO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.83	13.92	13.79	13.86	15,508,272	+0.03(+0.21%)
Sep 29, 2005	13.78	13.83	13.66	13.83	23,406,842	+0.07(+0.54%)
Sep 28, 2005	13.58	13.80	13.59	13.76	18,059,174	+0.17(+1.28%)
Sep 27, 2005	13.57	13.74	13.57	13.58	15,610,171	-0.01(-0.09%)
Sep 26, 2005	13.65	13.71	13.48	13.60	24,132,288	+0.01(+0.05%)
Sep 23, 2005	13.59	13.67	13.56	13.59	16,606,412	+0.04(+0.31%)
Sep 22, 2005	13.51	13.56	13.43	13.55	19,312,810	-0.01(-0.07%)
Sep 21, 2005	13.64	13.67	13.53	13.56	21,625,324	-0.21(-1.52%)
Sep 20, 2005	13.90	13.92	13.76	13.77	23,336,416	-0.15(-1.06%)
Sep 19, 2005	13.91	13.98	13.85	13.91	17,551,548	-0.01(-0.09%)
Sep 16, 2005	14.02	14.07	13.87	13.93	61,930,252	-0.07(-0.53%)
Sep 15, 2005	13.99	14.02	13.91	14.00	14,597,102	+0.04(+0.25%)
Sep 14, 2005	14.00	14.07	13.92	13.97	15,252,434	-0.04(-0.32%)
Sep 13, 2005	13.98	14.08	13.98	14.01	19,169,156	-0.19(-1.33%)
Sep 12, 2005	14.09	14.25	14.09	14.20	14,249,025	+0.06(+0.45%)
Sep 09, 2005	14.21	14.23	14.09	14.14	24,837,168	-0.07(-0.52%)
Sep 08, 2005	14.02	14.21	14.02	14.21	27,834,928	-0.12(-0.83%)
Sep 07, 2005	14.31	14.35	14.20	14.33	19,202,498	+0.04(+0.29%)
Sep 06, 2005	14.29	14.34	14.23	14.29	15,974,763	+0.20(+1.41%)
Sep 02, 2005	14.14	14.17	14.02	14.09	13,246,551	+0.01(+0.05%)
Sep 01, 2005	14.06	14.22	14.00	14.08	15,210,989	-0.04(-0.27%)
Aug 31, 2005	13.91	14.14	13.84	14.12	23,961,522	+0.20(+1.41%)
Aug 30, 2005	14.06	14.09	13.86	13.92	18,832,296	-0.20(-1.39%)
Aug 29, 2005	13.91	14.15	13.91	14.12	9,938,731	+0.14(+0.99%)
Aug 26, 2005	14.00	14.09	13.93	13.98	15,464,334	-0.08(-0.55%)
Aug 25, 2005	14.03	14.10	13.96	14.06	11,994,472	-0.01(-0.05%)
Aug 24, 2005	14.20	14.25	14.04	14.07	16,804,290	-0.12(-0.81%)
Aug 23, 2005	14.22	14.23	14.11	14.18	13,960,779	-0.03(-0.18%)
Aug 22, 2005	14.30	14.36	14.11	14.21	19,632,218	-0.04(-0.27%)
Aug 19, 2005	14.23	14.35	14.20	14.24	35,951,320	+0.28(+1.98%)
Aug 18, 2005	13.91	14.02	13.87	13.97	20,482,000	+0.07(+0.51%)
Aug 17, 2005	13.85	13.93	13.83	13.90	17,441,236	+0.00(+0.02%)
Aug 16, 2005	13.99	14.00	13.86	13.90	14,028,400	-0.08(-0.55%)
Aug 15, 2005	13.96	14.03	13.94	13.97	9,016,343	-0.01(-0.09%)
Aug 12, 2005	14.08	14.15	13.93	13.99	12,496,800	-0.17(-1.20%)
Aug 11, 2005	14.02	14.16	13.99	14.16	12,933,999	+0.07(+0.48%)
Aug 10, 2005	14.20	14.26	14.07	14.09	12,576,885	-0.06(-0.45%)
Aug 09, 2005	14.08	14.16	14.04	14.15	12,843,630	+0.14(+0.98%)
Aug 08, 2005	14.14	14.14	13.95	14.01	11,404,268	-0.13(-0.88%)
Aug 05, 2005	14.15	14.18	13.99	14.14	13,396,128	-0.10(-0.68%)
Aug 04, 2005	14.25	14.30	14.15	14.24	15,435,042	-0.10(-0.69%)
Aug 03, 2005	14.12	14.34	14.08	14.33	19,976,556	+0.13(+0.88%)
Aug 02, 2005	14.07	14.23	14.07	14.21	13,716,471	+0.13(+0.93%)
Aug 01, 2005	14.12	14.14	14.01	14.08	15,654,732	+0.04(+0.25%)
Jul 29, 2005	14.21	14.25	14.04	14.04	15,502,039	-0.20(-1.42%)
Jul 28, 2005	14.19	14.32	14.12	14.24	19,153,574	+0.12(+0.86%)
Jul 27, 2005	14.09	14.18	14.02	14.12	17,348,062	+0.10(+0.73%)
Jul 26, 2005	14.01	14.14	13.98	14.02	17,886,226	+0.01(+0.09%)
Jul 25, 2005	14.15	14.18	13.94	14.01	16,191,338	-0.12(-0.86%)
Jul 22, 2005	14.02	14.17	13.85	14.13	22,376,634	+0.03(+0.18%)
Jul 21, 2005	14.23	14.30	13.97	14.10	40,610,936	+0.20(+1.43%)
Jul 20, 2005	13.90	13.98	13.79	13.90	20,203,414	+0.00(+0.00%)
Jul 19, 2005	13.87	13.93	13.77	13.90	16,401,991	+0.13(+0.93%)
Jul 18, 2005	13.82	13.93	13.77	13.78	11,051,206	-0.05(-0.35%)
Jul 15, 2005	13.81	13.85	13.71	13.82	15,422,577	-0.03(-0.23%)
Jul 14, 2005	13.80	13.90	13.78	13.86	19,113,376	+0.08(+0.58%)
Jul 13, 2005	13.69	13.79	13.68	13.78	11,069,903	+0.04(+0.26%)
Jul 12, 2005	13.78	13.84	13.65	13.74	20,088,426	+0.02(+0.12%)
Jul 11, 2005	13.70	13.80	13.65	13.73	15,978,814	+0.01(+0.09%)
Jul 08, 2005	13.46	13.75	13.40	13.71	19,944,148	+0.31(+2.32%)
Jul 07, 2005	13.33	13.49	13.28	13.40	20,268,542	-0.06(-0.45%)
Jul 06, 2005	13.56	13.58	13.45	13.46	16,171,394	-0.14(-1.06%)
Jul 05, 2005	13.63	13.68	13.54	13.61	25,682,586	+0.06(+0.45%)