Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	20.64	20.84	20.62	20.81	993,380	+0.06(+0.27%)
Aug 28, 2003	20.75	20.79	20.47	20.76	1,980,638	-0.02(-0.09%)
Aug 27, 2003	20.79	20.80	20.64	20.78	1,548,068	-0.17(-0.83%)
Aug 26, 2003	20.82	20.96	20.58	20.95	1,424,983	+0.09(+0.45%)
Aug 25, 2003	20.61	20.86	20.61	20.86	1,206,685	+0.24(+1.17%)
Aug 22, 2003	20.66	20.72	20.53	20.61	1,552,902	-0.05(-0.24%)
Aug 21, 2003	20.91	21.01	20.62	20.66	1,449,471	-0.24(-1.16%)
Aug 20, 2003	20.85	20.94	20.78	20.91	1,194,924	+0.05(+0.24%)
Aug 19, 2003	20.94	20.97	20.73	20.86	976,786	-0.08(-0.39%)
Aug 18, 2003	21.02	21.16	20.92	20.94	600,603	-0.15(-0.71%)
Aug 15, 2003	21.04	21.09	20.79	21.09	479,774	+0.06(+0.27%)
Aug 14, 2003	20.91	21.09	20.82	21.03	993,541	+0.12(+0.59%)
Aug 13, 2003	20.98	20.99	20.80	20.91	952,942	+0.02(+0.09%)
Aug 12, 2003	20.97	21.01	20.78	20.89	1,135,637	-0.08(-0.38%)
Aug 11, 2003	21.02	21.07	20.73	20.97	999,341	-0.01(-0.06%)
Aug 08, 2003	20.92	21.08	20.83	20.98	714,022	+0.23(+1.11%)
Aug 07, 2003	20.98	21.00	20.67	20.75	1,537,758	-0.19(-0.89%)
Aug 06, 2003	20.73	21.07	20.63	20.94	1,370,207	+0.06(+0.27%)
Aug 05, 2003	21.14	21.23	20.82	20.88	1,172,208	-0.35(-1.64%)
Aug 04, 2003	21.26	21.35	21.04	21.23	1,575,618	-0.03(-0.15%)
Aug 01, 2003	21.26	21.38	21.15	21.26	1,127,259	-0.05(-0.23%)
Jul 31, 2003	21.32	21.74	21.27	21.31	1,667,287	-0.11(-0.49%)
Jul 30, 2003	21.33	21.51	21.29	21.41	1,003,207	+0.09(+0.41%)
Jul 29, 2003	21.58	21.63	21.22	21.33	2,238,408	-0.25(-1.18%)
Jul 28, 2003	21.88	22.28	21.51	21.58	4,843,656	+0.48(+2.26%)
Jul 25, 2003	20.89	21.42	20.89	21.10	2,521,794	+0.27(+1.31%)
Jul 24, 2003	20.85	21.22	20.72	20.83	1,110,504	-0.02(-0.09%)
Jul 23, 2003	21.11	21.14	20.73	20.85	1,649,243	-0.22(-1.06%)
Jul 22, 2003	21.01	21.16	20.90	21.07	1,730,763	+0.20(+0.98%)
Jul 21, 2003	21.27	21.29	20.77	20.87	1,681,948	-0.52(-2.41%)
Jul 18, 2003	21.26	21.41	21.17	21.38	1,046,384	+0.28(+1.32%)
Jul 17, 2003	20.92	21.17	20.91	21.10	2,537,582	-0.16(-0.73%)
Jul 16, 2003	21.51	21.59	21.13	21.26	982,425	-0.12(-0.58%)
Jul 15, 2003	21.25	21.53	21.24	21.38	1,279,182	+0.14(+0.64%)
Jul 14, 2003	21.71	21.71	21.14	21.25	1,710,302	-0.34(-1.58%)
Jul 11, 2003	21.63	21.72	21.49	21.59	1,207,973	+0.06(+0.29%)
Jul 10, 2003	21.19	21.53	21.19	21.53	1,402,590	+0.06(+0.29%)
Jul 09, 2003	21.63	21.65	21.18	21.46	1,501,187	-0.25(-1.17%)
Jul 08, 2003	21.72	21.80	21.60	21.72	975,497	-0.03(-0.14%)
Jul 07, 2003	21.61	21.79	21.55	21.75	1,316,398	+0.27(+1.24%)
Jul 03, 2003	21.54	21.71	21.26	21.48	719,661	-0.21(-0.97%)
Jul 02, 2003	21.45	21.69	21.32	21.69	1,270,321	+0.24(+1.13%)
Jul 01, 2003	21.14	21.47	20.91	21.45	1,145,142	+0.12(+0.55%)
Jun 30, 2003	21.40	21.45	21.18	21.33	909,766	+0.02(+0.12%)
Jun 27, 2003	21.29	21.60	21.00	21.31	1,584,478	-0.03(-0.15%)
Jun 26, 2003	20.88	21.43	20.87	21.34	1,349,586	+0.20(+0.97%)
Jun 25, 2003	21.57	21.62	21.11	21.14	1,661,004	-0.43(-2.01%)
Jun 24, 2003	21.40	21.61	21.29	21.57	1,999,004	+0.24(+1.11%)
Jun 23, 2003	21.54	21.57	21.18	21.33	931,354	-0.25(-1.15%)
Jun 20, 2003	21.41	21.68	21.41	21.58	2,286,901	+0.17(+0.78%)
Jun 19, 2003	21.77	21.77	21.35	21.41	1,260,333	-0.36(-1.65%)
Jun 18, 2003	21.77	21.90	21.66	21.77	1,239,711	+0.00(+0.00%)
Jun 17, 2003	21.89	21.94	21.63	21.77	1,390,346	-0.12(-0.54%)
Jun 16, 2003	21.72	21.90	21.64	21.89	1,030,918	+0.26(+1.21%)
Jun 13, 2003	21.76	21.76	21.48	21.63	1,193,957	-0.09(-0.43%)
Jun 12, 2003	21.64	21.75	21.40	21.72	1,090,688	+0.06(+0.29%)
Jun 11, 2003	21.54	21.71	21.41	21.66	1,740,590	+0.24(+1.13%)
Jun 10, 2003	21.68	21.71	21.35	21.42	2,957,103	-0.30(-1.40%)
Jun 09, 2003	21.95	22.03	21.66	21.72	1,008,363	-0.22(-1.02%)
Jun 06, 2003	21.97	22.03	21.80	21.95	1,955,828	+0.01(+0.06%)
Jun 05, 2003	21.73	21.97	21.70	21.94	1,233,428	+0.15(+0.68%)
Jun 04, 2003	21.86	22.02	21.72	21.79	1,558,379	-0.11(-0.51%)
Jun 03, 2003	21.66	21.90	21.61	21.90	1,239,711	+0.24(+1.09%)