Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.23 | 36.52 | 35.87 | 36.37 | 677,626 | +0.27(+0.74%) |
Sep 29, 2004 | 36.25 | 36.45 | 36.05 | 36.10 | 888,356 | -0.17(-0.46%) |
Sep 28, 2004 | 36.27 | 36.39 | 35.78 | 36.27 | 566,792 | +0.19(+0.53%) |
Sep 27, 2004 | 36.39 | 36.39 | 36.04 | 36.08 | 674,862 | -0.29(-0.80%) |
Sep 24, 2004 | 36.40 | 36.69 | 36.28 | 36.37 | 1,453,826 | -0.02(-0.07%) |
Sep 23, 2004 | 36.14 | 36.63 | 36.06 | 36.39 | 1,612,143 | +0.27(+0.74%) |
Sep 22, 2004 | 35.56 | 36.31 | 35.56 | 36.13 | 1,509,243 | +0.36(+1.00%) |
Sep 21, 2004 | 35.75 | 35.95 | 35.44 | 35.77 | 1,139,956 | +0.01(+0.02%) |
Sep 20, 2004 | 35.33 | 35.77 | 35.30 | 35.76 | 1,297,432 | +0.46(+1.30%) |
Sep 17, 2004 | 35.02 | 35.45 | 34.91 | 35.30 | 1,066,868 | +0.37(+1.05%) |
Sep 16, 2004 | 34.90 | 35.01 | 34.86 | 34.94 | 882,946 | +0.05(+0.14%) |
Sep 15, 2004 | 34.80 | 34.94 | 34.80 | 34.89 | 1,051,001 | +0.12(+0.34%) |
Sep 14, 2004 | 34.92 | 34.94 | 34.71 | 34.77 | 1,145,847 | -0.16(-0.45%) |
Sep 13, 2004 | 34.77 | 34.96 | 34.52 | 34.93 | 745,425 | +0.15(+0.43%) |
Sep 10, 2004 | 34.86 | 34.98 | 34.69 | 34.78 | 964,088 | +0.06(+0.17%) |
Sep 09, 2004 | 34.98 | 35.05 | 34.62 | 34.72 | 829,693 | -0.10(-0.29%) |
Sep 08, 2004 | 34.52 | 34.91 | 34.31 | 34.82 | 723,787 | +0.30(+0.87%) |
Sep 07, 2004 | 34.71 | 34.93 | 34.52 | 34.52 | 732,923 | -0.19(-0.55%) |
Sep 03, 2004 | 35.02 | 35.05 | 34.61 | 34.71 | 428,911 | -0.27(-0.76%) |
Sep 02, 2004 | 35.04 | 35.04 | 34.52 | 34.98 | 545,876 | +0.00(+0.00%) |
Sep 01, 2004 | 34.52 | 35.25 | 34.38 | 34.98 | 1,259,325 | +0.38(+1.11%) |
Aug 31, 2004 | 34.23 | 34.76 | 34.14 | 34.60 | 611,150 | +0.48(+1.41%) |
Aug 30, 2004 | 34.35 | 34.36 | 33.99 | 34.12 | 712,848 | -0.23(-0.68%) |
Aug 27, 2004 | 33.96 | 34.51 | 33.77 | 34.35 | 756,364 | +0.23(+0.68%) |
Aug 26, 2004 | 33.79 | 34.27 | 33.66 | 34.12 | 588,550 | +0.32(+0.96%) |
Aug 25, 2004 | 33.57 | 33.86 | 33.48 | 33.79 | 617,161 | +0.10(+0.30%) |
Aug 24, 2004 | 33.36 | 33.69 | 33.26 | 33.69 | 924,900 | +0.47(+1.40%) |
Aug 23, 2004 | 33.27 | 33.44 | 33.10 | 33.23 | 736,530 | -0.07(-0.22%) |
Aug 20, 2004 | 33.40 | 33.52 | 33.27 | 33.30 | 429,632 | +0.03(+0.10%) |
Aug 19, 2004 | 33.03 | 33.46 | 32.98 | 33.27 | 630,384 | +0.27(+0.83%) |
Aug 18, 2004 | 33.08 | 33.08 | 32.77 | 32.99 | 910,354 | -0.08(-0.25%) |
Aug 17, 2004 | 32.81 | 33.25 | 32.73 | 33.08 | 1,415,960 | +0.47(+1.45%) |
Aug 16, 2004 | 32.19 | 32.73 | 32.08 | 32.60 | 697,461 | +0.45(+1.40%) |
Aug 13, 2004 | 32.44 | 32.65 | 31.97 | 32.15 | 591,075 | -0.57(-1.75%) |
Aug 12, 2004 | 33.08 | 33.11 | 32.47 | 32.73 | 705,155 | -0.56(-1.67%) |
Aug 11, 2004 | 32.53 | 33.33 | 32.36 | 33.28 | 698,423 | +0.54(+1.65%) |
Aug 10, 2004 | 31.81 | 32.99 | 31.80 | 32.74 | 994,141 | +0.84(+2.63%) |
Aug 09, 2004 | 32.07 | 32.23 | 31.79 | 31.90 | 419,534 | -0.33(-1.03%) |
Aug 06, 2004 | 32.24 | 32.36 | 31.90 | 32.24 | 801,564 | -0.41(-1.25%) |
Aug 05, 2004 | 32.92 | 33.13 | 32.61 | 32.64 | 596,845 | -0.19(-0.58%) |
Aug 04, 2004 | 32.78 | 32.96 | 32.45 | 32.83 | 922,616 | +0.15(+0.46%) |
Aug 03, 2004 | 32.73 | 33.47 | 32.68 | 32.68 | 869,362 | -0.05(-0.15%) |
Aug 02, 2004 | 32.70 | 32.98 | 32.30 | 32.73 | 764,178 | +0.16(+0.49%) |
Jul 30, 2004 | 32.41 | 32.69 | 32.32 | 32.58 | 715,252 | +0.04(+0.13%) |
Jul 29, 2004 | 32.58 | 32.85 | 32.49 | 32.53 | 862,871 | -0.02(-0.08%) |
Jul 28, 2004 | 32.44 | 32.66 | 32.06 | 32.56 | 1,032,969 | -0.05(-0.15%) |
Jul 27, 2004 | 33.27 | 33.27 | 32.47 | 32.61 | 1,385,066 | -0.51(-1.53%) |
Jul 26, 2004 | 33.23 | 33.40 | 32.86 | 33.12 | 883,908 | +0.00(+0.00%) |
Jul 23, 2004 | 33.15 | 33.35 | 32.98 | 33.12 | 1,288,176 | -0.11(-0.33%) |
Jul 22, 2004 | 32.24 | 33.66 | 32.07 | 33.23 | 3,551,260 | +2.61(+8.53%) |
Jul 21, 2004 | 31.65 | 31.65 | 30.53 | 30.61 | 2,364,662 | -1.00(-3.16%) |
Jul 20, 2004 | 31.82 | 31.87 | 31.58 | 31.61 | 940,287 | -0.25(-0.78%) |
Jul 19, 2004 | 32.11 | 32.27 | 31.55 | 31.86 | 569,677 | -0.14(-0.44%) |
Jul 16, 2004 | 32.03 | 32.28 | 31.96 | 32.00 | 432,758 | +0.07(+0.21%) |
Jul 15, 2004 | 31.90 | 32.13 | 31.86 | 31.94 | 699,144 | -0.03(-0.10%) |
Jul 14, 2004 | 31.93 | 32.28 | 31.82 | 31.97 | 592,397 | +0.07(+0.21%) |
Jul 13, 2004 | 32.13 | 32.52 | 31.90 | 31.90 | 1,097,522 | -0.08(-0.26%) |
Jul 12, 2004 | 31.94 | 32.23 | 31.69 | 31.99 | 486,131 | +0.13(+0.42%) |
Jul 09, 2004 | 31.91 | 32.03 | 31.69 | 31.85 | 898,814 | +0.00(+0.00%) |
Jul 08, 2004 | 32.53 | 32.57 | 31.72 | 31.85 | 944,253 | -0.53(-1.64%) |
Jul 07, 2004 | 32.53 | 32.58 | 32.26 | 32.38 | 1,107,740 | -0.06(-0.18%) |
Jul 06, 2004 | 32.80 | 32.82 | 32.39 | 32.44 | 875,012 | -0.33(-1.02%) |
Jul 02, 2004 | 33.11 | 33.11 | 32.76 | 32.78 | 694,095 | -0.29(-0.88%) |