Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	25.88	26.62	25.85	26.48	3,003,501	+0.66(+2.57%)
Sep 29, 2004	25.74	25.82	25.59	25.82	719,822	+0.12(+0.48%)
Sep 28, 2004	25.57	25.84	25.57	25.69	1,005,463	+0.06(+0.24%)
Sep 27, 2004	25.72	25.72	25.51	25.63	1,276,927	-0.09(-0.36%)
Sep 24, 2004	25.73	25.76	25.55	25.72	1,624,916	-0.04(-0.14%)
Sep 23, 2004	25.98	26.16	25.76	25.76	1,479,759	-0.34(-1.28%)
Sep 22, 2004	26.18	26.31	26.08	26.09	1,309,470	-0.21(-0.80%)
Sep 21, 2004	26.32	26.32	26.03	26.31	1,626,688	-0.06(-0.24%)
Sep 20, 2004	26.52	26.52	26.19	26.37	2,303,173	-0.14(-0.54%)
Sep 17, 2004	26.54	26.74	26.47	26.51	1,886,391	+0.12(+0.47%)
Sep 16, 2004	26.57	26.57	26.29	26.39	900,583	-0.10(-0.37%)
Sep 15, 2004	26.33	26.64	26.31	26.49	2,113,712	+0.19(+0.71%)
Sep 14, 2004	26.10	26.38	25.81	26.30	1,176,719	+0.23(+0.88%)
Sep 13, 2004	26.10	26.13	25.95	26.07	1,019,157	-0.07(-0.28%)
Sep 10, 2004	26.08	26.14	25.89	26.14	1,621,050	+0.12(+0.48%)
Sep 09, 2004	26.11	26.19	25.97	26.02	1,255,661	-0.03(-0.12%)
Sep 08, 2004	26.03	26.13	25.95	26.05	1,606,872	-0.16(-0.59%)
Sep 07, 2004	26.08	26.21	26.02	26.21	1,159,803	+0.13(+0.50%)
Sep 03, 2004	26.12	26.16	26.02	26.08	2,258,063	-0.04(-0.17%)
Sep 02, 2004	25.88	26.16	25.88	26.12	1,088,433	+0.19(+0.72%)
Sep 01, 2004	25.93	26.04	25.77	25.93	1,548,552	-0.12(-0.48%)
Aug 31, 2004	25.93	26.06	25.88	26.06	823,574	+0.16(+0.62%)
Aug 30, 2004	26.01	26.13	25.90	25.90	910,249	-0.18(-0.69%)
Aug 27, 2004	26.04	26.15	25.94	26.08	1,237,295	-0.09(-0.36%)
Aug 26, 2004	26.07	26.22	26.07	26.17	1,024,957	+0.05(+0.19%)
Aug 25, 2004	26.00	26.16	25.92	26.12	1,494,259	+0.11(+0.41%)
Aug 24, 2004	26.01	26.05	25.96	26.01	1,055,889	+0.08(+0.31%)
Aug 23, 2004	25.86	26.01	25.80	25.93	1,113,404	+0.12(+0.48%)
Aug 20, 2004	25.72	25.83	25.57	25.81	1,030,273	+0.04(+0.14%)
Aug 19, 2004	25.79	25.82	25.57	25.77	968,570	-0.09(-0.34%)
Aug 18, 2004	25.49	25.87	25.45	25.86	1,014,646	+0.35(+1.36%)
Aug 17, 2004	25.47	25.52	25.35	25.51	1,244,706	-0.01(-0.02%)
Aug 16, 2004	25.32	25.53	25.22	25.52	1,042,840	+0.14(+0.54%)
Aug 13, 2004	25.40	25.48	25.20	25.38	1,009,329	+0.06(+0.22%)
Aug 12, 2004	25.52	25.62	25.31	25.32	1,577,068	-0.29(-1.11%)
Aug 11, 2004	25.36	25.73	25.28	25.61	1,282,404	+0.10(+0.39%)
Aug 10, 2004	25.18	25.55	24.99	25.51	1,228,917	+0.37(+1.46%)
Aug 09, 2004	25.37	25.39	25.14	25.14	1,217,479	-0.16(-0.61%)
Aug 06, 2004	25.32	25.60	25.11	25.30	1,825,493	-0.15(-0.59%)
Aug 05, 2004	25.56	25.70	25.42	25.45	913,794	-0.19(-0.73%)
Aug 04, 2004	25.52	25.70	25.37	25.64	837,913	+0.01(+0.05%)
Aug 03, 2004	25.75	25.75	25.42	25.62	1,918,613	-0.11(-0.41%)
Aug 02, 2004	25.54	25.86	25.54	25.73	1,900,246	-0.13(-0.50%)
Jul 30, 2004	25.73	25.90	25.67	25.86	1,376,974	+0.04(+0.14%)
Jul 29, 2004	25.91	26.00	25.76	25.82	1,668,415	-0.02(-0.07%)
Jul 28, 2004	25.82	25.99	25.52	25.84	2,166,394	-0.07(-0.29%)
Jul 27, 2004	25.51	26.06	25.39	25.91	3,408,361	+0.62(+2.45%)
Jul 26, 2004	24.98	25.41	24.75	25.29	2,634,568	+0.32(+1.29%)
Jul 23, 2004	24.82	25.09	24.82	24.97	2,365,843	+0.05(+0.20%)
Jul 22, 2004	25.08	25.13	24.84	24.92	1,682,270	-0.28(-1.11%)
Jul 21, 2004	25.44	25.50	25.20	25.20	1,770,717	-0.16(-0.61%)
Jul 20, 2004	25.50	25.57	25.31	25.36	1,897,508	-0.19(-0.75%)
Jul 19, 2004	25.58	25.69	25.40	25.55	890,111	-0.03(-0.12%)
Jul 16, 2004	25.76	25.76	25.51	25.58	997,408	-0.02(-0.10%)
Jul 15, 2004	25.61	25.72	25.47	25.60	722,399	-0.04(-0.17%)
Jul 14, 2004	25.70	25.85	25.55	25.65	854,023	-0.11(-0.41%)
Jul 13, 2004	25.89	25.89	25.64	25.75	703,550	-0.23(-0.88%)
Jul 12, 2004	25.88	26.12	25.79	25.98	874,161	+0.01(+0.02%)
Jul 09, 2004	25.99	26.02	25.83	25.98	920,399	+0.02(+0.07%)
Jul 08, 2004	25.77	26.08	25.77	25.96	2,020,754	+0.20(+0.77%)
Jul 07, 2004	25.54	25.81	25.53	25.76	925,554	+0.19(+0.75%)
Jul 06, 2004	25.52	25.73	25.52	25.57	1,117,915	-0.07(-0.29%)
Jul 02, 2004	25.54	25.71	25.54	25.64	907,833	-0.04(-0.14%)