Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.77 | 33.69 | 32.74 | 33.27 | 8,231,986 | +0.91(+2.82%) |
Sep 29, 2004 | 32.41 | 32.73 | 32.20 | 32.35 | 7,382,181 | -0.01(-0.02%) |
Sep 28, 2004 | 31.97 | 32.40 | 31.70 | 32.36 | 9,063,589 | +1.23(+3.97%) |
Sep 27, 2004 | 31.10 | 31.49 | 30.94 | 31.13 | 5,498,621 | +0.19(+0.61%) |
Sep 24, 2004 | 30.87 | 31.22 | 30.69 | 30.94 | 5,091,990 | -0.01(-0.02%) |
Sep 23, 2004 | 31.23 | 31.45 | 30.87 | 30.94 | 6,562,623 | +0.09(+0.31%) |
Sep 22, 2004 | 30.94 | 31.34 | 30.85 | 30.85 | 7,735,981 | -0.49(-1.56%) |
Sep 21, 2004 | 31.09 | 31.40 | 30.87 | 31.34 | 7,120,492 | +0.85(+2.80%) |
Sep 20, 2004 | 30.42 | 30.83 | 30.38 | 30.48 | 5,545,840 | +0.12(+0.41%) |
Sep 17, 2004 | 31.13 | 31.23 | 30.21 | 30.36 | 10,877,894 | -0.90(-2.88%) |
Sep 16, 2004 | 31.49 | 31.64 | 31.23 | 31.26 | 5,045,044 | -0.37(-1.18%) |
Sep 15, 2004 | 32.09 | 32.11 | 31.63 | 31.63 | 4,571,486 | -0.62(-1.93%) |
Sep 14, 2004 | 31.95 | 32.32 | 31.67 | 32.25 | 5,427,040 | +0.54(+1.70%) |
Sep 13, 2004 | 31.56 | 31.94 | 31.37 | 31.71 | 4,499,083 | +0.07(+0.23%) |
Sep 10, 2004 | 31.88 | 32.04 | 31.49 | 31.64 | 4,418,742 | +0.15(+0.46%) |
Sep 09, 2004 | 31.26 | 31.61 | 31.26 | 31.49 | 3,695,265 | +0.04(+0.12%) |
Sep 08, 2004 | 31.29 | 31.77 | 31.05 | 31.45 | 6,302,302 | -0.27(-0.85%) |
Sep 07, 2004 | 31.42 | 31.78 | 31.13 | 31.72 | 5,262,389 | -0.18(-0.55%) |
Sep 03, 2004 | 32.15 | 32.15 | 31.67 | 31.90 | 3,886,194 | -0.61(-1.87%) |
Sep 02, 2004 | 32.70 | 32.70 | 32.31 | 32.51 | 3,758,086 | -0.22(-0.67%) |
Sep 01, 2004 | 32.38 | 32.76 | 32.16 | 32.73 | 4,179,225 | +0.29(+0.90%) |
Aug 31, 2004 | 32.14 | 32.48 | 31.99 | 32.43 | 4,396,980 | +0.50(+1.56%) |
Aug 30, 2004 | 32.28 | 32.71 | 31.92 | 31.94 | 5,733,074 | -0.18(-0.57%) |
Aug 27, 2004 | 32.08 | 32.20 | 31.72 | 32.12 | 3,740,978 | +0.07(+0.20%) |
Aug 26, 2004 | 32.26 | 32.29 | 31.78 | 32.05 | 2,801,935 | -0.12(-0.39%) |
Aug 25, 2004 | 31.68 | 32.21 | 31.64 | 32.18 | 4,912,968 | +0.87(+2.78%) |
Aug 24, 2004 | 31.67 | 31.97 | 31.23 | 31.31 | 8,069,936 | -0.67(-2.10%) |
Aug 23, 2004 | 32.06 | 32.14 | 31.75 | 31.98 | 5,392,275 | -0.45(-1.37%) |
Aug 20, 2004 | 32.37 | 32.69 | 32.22 | 32.43 | 9,362,369 | +0.26(+0.79%) |
Aug 19, 2004 | 31.34 | 32.33 | 31.19 | 32.17 | 10,609,636 | +1.29(+4.16%) |
Aug 18, 2004 | 30.47 | 30.97 | 30.36 | 30.88 | 4,709,721 | +0.29(+0.93%) |
Aug 17, 2004 | 29.96 | 30.88 | 29.96 | 30.60 | 4,302,132 | -0.08(-0.26%) |
Aug 16, 2004 | 30.07 | 30.68 | 30.07 | 30.68 | 5,422,249 | +0.78(+2.61%) |
Aug 13, 2004 | 29.48 | 29.94 | 29.48 | 29.90 | 4,907,357 | +0.53(+1.82%) |
Aug 12, 2004 | 29.46 | 29.70 | 29.08 | 29.36 | 4,679,884 | -0.07(-0.22%) |
Aug 11, 2004 | 29.74 | 29.74 | 29.12 | 29.43 | 5,035,053 | -0.39(-1.32%) |
Aug 10, 2004 | 29.75 | 30.37 | 29.66 | 29.82 | 6,025,558 | +0.08(+0.27%) |
Aug 09, 2004 | 29.59 | 29.92 | 29.34 | 29.74 | 5,199,020 | +0.05(+0.17%) |
Aug 06, 2004 | 29.23 | 29.83 | 28.98 | 29.69 | 8,734,151 | +1.49(+5.28%) |
Aug 05, 2004 | 28.77 | 29.04 | 28.17 | 28.20 | 4,832,627 | -0.53(-1.86%) |
Aug 04, 2004 | 29.23 | 29.23 | 28.66 | 28.74 | 5,311,524 | -0.76(-2.58%) |
Aug 03, 2004 | 29.26 | 30.07 | 29.12 | 29.50 | 4,816,203 | -0.04(-0.12%) |
Aug 02, 2004 | 29.71 | 29.91 | 29.34 | 29.53 | 3,443,019 | -0.04(-0.12%) |
Jul 30, 2004 | 29.26 | 29.77 | 29.23 | 29.57 | 6,100,150 | +0.67(+2.33%) |
Jul 29, 2004 | 28.63 | 29.15 | 28.35 | 28.90 | 5,959,314 | +0.11(+0.38%) |
Jul 28, 2004 | 28.14 | 29.18 | 28.00 | 28.79 | 7,066,703 | +0.33(+1.16%) |
Jul 27, 2004 | 28.25 | 28.60 | 27.51 | 28.46 | 7,220,131 | +0.42(+1.48%) |
Jul 26, 2004 | 28.71 | 28.71 | 27.87 | 28.04 | 5,779,745 | -0.45(-1.59%) |
Jul 23, 2004 | 28.90 | 29.25 | 28.49 | 28.49 | 6,996,901 | -1.08(-3.66%) |
Jul 22, 2004 | 29.31 | 29.74 | 29.15 | 29.58 | 5,965,747 | +0.20(+0.70%) |
Jul 21, 2004 | 30.14 | 30.24 | 29.31 | 29.37 | 6,427,672 | -0.88(-2.90%) |
Jul 20, 2004 | 29.81 | 30.32 | 29.66 | 30.25 | 5,842,841 | -0.03(-0.10%) |
Jul 19, 2004 | 30.72 | 30.83 | 30.01 | 30.28 | 5,014,523 | -0.60(-1.94%) |
Jul 16, 2004 | 31.04 | 31.20 | 30.61 | 30.88 | 5,318,915 | +0.26(+0.86%) |
Jul 15, 2004 | 30.38 | 30.80 | 30.20 | 30.61 | 4,127,490 | +0.08(+0.26%) |
Jul 14, 2004 | 30.42 | 30.86 | 30.32 | 30.53 | 6,563,307 | +0.36(+1.19%) |
Jul 13, 2004 | 29.88 | 30.24 | 29.63 | 30.18 | 4,962,788 | -0.14(-0.46%) |
Jul 12, 2004 | 30.86 | 30.87 | 30.15 | 30.31 | 7,001,007 | -0.54(-1.75%) |
Jul 09, 2004 | 30.39 | 30.94 | 30.21 | 30.85 | 6,365,672 | +0.14(+0.45%) |
Jul 08, 2004 | 30.31 | 30.80 | 30.04 | 30.72 | 10,909,647 | +0.67(+2.24%) |
Jul 07, 2004 | 29.26 | 30.17 | 29.04 | 30.04 | 12,590,097 | +1.26(+4.39%) |
Jul 06, 2004 | 29.06 | 29.17 | 28.33 | 28.78 | 8,604,675 | +0.17(+0.59%) |
Jul 02, 2004 | 28.28 | 28.68 | 28.21 | 28.61 | 4,796,084 | +0.77(+2.76%) |