Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.41 | 31.50 | 31.07 | 31.32 | 3,579,278 | +0.23(+0.72%) |
Sep 29, 2004 | 31.39 | 31.88 | 30.81 | 31.10 | 4,302,045 | -0.27(-0.86%) |
Sep 28, 2004 | 30.95 | 31.44 | 30.95 | 31.37 | 2,923,861 | +0.61(+1.97%) |
Sep 27, 2004 | 31.16 | 31.25 | 30.49 | 30.76 | 2,538,161 | -0.20(-0.65%) |
Sep 24, 2004 | 30.38 | 31.21 | 30.38 | 30.96 | 3,969,777 | +0.24(+0.77%) |
Sep 23, 2004 | 30.50 | 30.79 | 30.35 | 30.72 | 3,321,079 | -0.06(-0.18%) |
Sep 22, 2004 | 30.91 | 30.99 | 30.50 | 30.78 | 2,517,525 | -0.29(-0.93%) |
Sep 21, 2004 | 30.14 | 31.22 | 29.83 | 31.07 | 3,584,077 | +0.98(+3.26%) |
Sep 20, 2004 | 30.07 | 30.32 | 30.01 | 30.09 | 2,486,969 | +0.09(+0.31%) |
Sep 17, 2004 | 29.66 | 30.00 | 29.50 | 29.99 | 3,535,445 | +0.68(+2.30%) |
Sep 16, 2004 | 29.12 | 29.37 | 28.95 | 29.32 | 2,112,308 | +0.21(+0.71%) |
Sep 15, 2004 | 29.52 | 29.63 | 29.11 | 29.11 | 2,336,913 | -0.41(-1.38%) |
Sep 14, 2004 | 29.49 | 29.66 | 29.21 | 29.52 | 1,787,399 | +0.10(+0.34%) |
Sep 13, 2004 | 29.37 | 29.50 | 29.20 | 29.42 | 1,950,094 | +0.21(+0.73%) |
Sep 10, 2004 | 29.41 | 29.45 | 28.80 | 29.20 | 1,907,860 | -0.21(-0.70%) |
Sep 09, 2004 | 28.83 | 29.47 | 28.79 | 29.41 | 2,672,540 | +0.64(+2.24%) |
Sep 08, 2004 | 28.63 | 28.95 | 28.62 | 28.77 | 1,808,036 | -0.07(-0.26%) |
Sep 07, 2004 | 28.66 | 28.90 | 28.44 | 28.84 | 2,133,905 | -0.05(-0.17%) |
Sep 03, 2004 | 28.75 | 28.98 | 28.58 | 28.89 | 2,009,604 | +0.04(+0.15%) |
Sep 02, 2004 | 28.89 | 29.06 | 28.70 | 28.85 | 3,149,586 | -0.04(-0.13%) |
Sep 01, 2004 | 27.97 | 28.89 | 27.95 | 28.89 | 4,122,073 | +0.95(+3.40%) |
Aug 31, 2004 | 27.57 | 27.94 | 27.52 | 27.94 | 2,585,674 | +0.37(+1.34%) |
Aug 30, 2004 | 27.60 | 27.79 | 27.34 | 27.57 | 2,280,762 | +0.01(+0.02%) |
Aug 27, 2004 | 27.40 | 27.63 | 27.34 | 27.56 | 1,635,103 | +0.25(+0.92%) |
Aug 26, 2004 | 27.05 | 27.34 | 26.72 | 27.31 | 2,629,027 | +0.16(+0.60%) |
Aug 25, 2004 | 27.16 | 27.50 | 27.01 | 27.15 | 3,144,946 | +0.11(+0.39%) |
Aug 24, 2004 | 27.29 | 27.35 | 26.80 | 27.04 | 1,927,697 | -0.16(-0.60%) |
Aug 23, 2004 | 27.72 | 27.82 | 27.04 | 27.20 | 3,452,098 | -0.51(-1.85%) |
Aug 20, 2004 | 27.54 | 28.10 | 27.48 | 27.72 | 3,675,423 | +0.46(+1.67%) |
Aug 19, 2004 | 27.19 | 27.37 | 27.09 | 27.26 | 3,747,252 | +0.12(+0.44%) |
Aug 18, 2004 | 26.67 | 27.18 | 26.67 | 27.14 | 3,530,966 | +0.51(+1.90%) |
Aug 17, 2004 | 27.30 | 27.30 | 26.57 | 26.64 | 3,730,774 | -0.67(-2.45%) |
Aug 16, 2004 | 27.49 | 27.49 | 27.07 | 27.30 | 3,324,918 | +0.09(+0.32%) |
Aug 13, 2004 | 26.75 | 27.42 | 26.70 | 27.22 | 3,052,961 | +0.62(+2.33%) |
Aug 12, 2004 | 27.00 | 27.40 | 26.60 | 26.60 | 4,253,572 | -0.35(-1.30%) |
Aug 11, 2004 | 27.25 | 27.50 | 26.54 | 26.95 | 5,656,712 | -0.54(-1.98%) |
Aug 10, 2004 | 27.49 | 27.75 | 27.35 | 27.49 | 2,915,862 | +0.13(+0.48%) |
Aug 09, 2004 | 26.85 | 27.63 | 26.82 | 27.36 | 2,968,494 | +0.58(+2.15%) |
Aug 06, 2004 | 27.51 | 27.60 | 26.72 | 26.79 | 3,371,151 | -0.84(-3.05%) |
Aug 05, 2004 | 28.25 | 28.52 | 27.50 | 27.63 | 4,042,245 | -0.78(-2.75%) |
Aug 04, 2004 | 29.16 | 29.17 | 28.39 | 28.41 | 4,140,470 | -0.91(-3.09%) |
Aug 03, 2004 | 29.05 | 29.50 | 28.97 | 29.32 | 2,720,533 | +0.36(+1.23%) |
Aug 02, 2004 | 28.95 | 29.02 | 28.45 | 28.96 | 2,806,599 | -0.12(-0.43%) |
Jul 30, 2004 | 29.10 | 29.10 | 28.84 | 29.09 | 3,194,059 | +0.24(+0.85%) |
Jul 29, 2004 | 29.04 | 29.13 | 28.52 | 28.84 | 3,317,399 | -0.09(-0.30%) |
Jul 28, 2004 | 28.82 | 29.12 | 28.55 | 28.93 | 2,783,723 | +0.26(+0.92%) |
Jul 27, 2004 | 28.20 | 28.69 | 27.97 | 28.67 | 2,410,821 | +0.60(+2.14%) |
Jul 26, 2004 | 28.61 | 28.88 | 27.97 | 28.07 | 2,695,897 | -0.42(-1.47%) |
Jul 23, 2004 | 28.54 | 28.81 | 28.25 | 28.49 | 1,551,276 | -0.16(-0.55%) |
Jul 22, 2004 | 28.29 | 28.82 | 28.22 | 28.64 | 2,286,041 | +0.26(+0.90%) |
Jul 21, 2004 | 29.07 | 29.50 | 28.39 | 28.39 | 2,249,407 | -0.68(-2.34%) |
Jul 20, 2004 | 29.28 | 29.32 | 28.93 | 29.07 | 2,162,860 | -0.19(-0.64%) |
Jul 19, 2004 | 29.38 | 29.49 | 28.98 | 29.25 | 2,288,281 | -0.06(-0.19%) |
Jul 16, 2004 | 29.17 | 29.52 | 28.84 | 29.31 | 2,863,710 | +0.32(+1.12%) |
Jul 15, 2004 | 28.74 | 29.00 | 28.57 | 28.99 | 2,974,093 | +0.34(+1.20%) |
Jul 14, 2004 | 28.50 | 28.69 | 28.33 | 28.64 | 2,279,482 | +0.14(+0.48%) |
Jul 13, 2004 | 28.44 | 28.52 | 28.16 | 28.50 | 2,656,543 | +0.21(+0.75%) |
Jul 12, 2004 | 28.42 | 28.50 | 28.10 | 28.29 | 2,379,306 | -0.09(-0.31%) |
Jul 09, 2004 | 28.31 | 28.75 | 28.31 | 28.38 | 2,628,547 | +0.00(+0.00%) |
Jul 08, 2004 | 28.75 | 28.91 | 28.25 | 28.38 | 3,389,708 | -0.36(-1.24%) |
Jul 07, 2004 | 28.24 | 28.74 | 27.97 | 28.74 | 4,062,242 | +0.42(+1.48%) |
Jul 06, 2004 | 27.72 | 28.32 | 27.63 | 28.32 | 4,343,158 | +0.98(+3.59%) |
Jul 02, 2004 | 27.47 | 27.57 | 27.26 | 27.34 | 1,694,614 | -0.11(-0.39%) |