Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.71 | 39.03 | 38.48 | 38.75 | 936,022 | +0.05(+0.12%) |
Sep 29, 2004 | 38.71 | 38.95 | 38.59 | 38.70 | 953,390 | -0.26(-0.66%) |
Sep 28, 2004 | 38.92 | 38.98 | 38.21 | 38.96 | 1,600,201 | -0.01(-0.02%) |
Sep 27, 2004 | 39.66 | 39.72 | 38.85 | 38.97 | 1,344,175 | -0.65(-1.64%) |
Sep 24, 2004 | 39.95 | 40.12 | 39.53 | 39.62 | 1,217,170 | -0.23(-0.58%) |
Sep 23, 2004 | 40.00 | 40.06 | 39.39 | 39.85 | 2,122,333 | -0.79(-1.95%) |
Sep 22, 2004 | 40.68 | 40.89 | 40.21 | 40.65 | 1,250,356 | -0.36(-0.88%) |
Sep 21, 2004 | 39.69 | 41.01 | 39.69 | 41.01 | 2,618,723 | +1.32(+3.31%) |
Sep 20, 2004 | 39.87 | 40.01 | 39.39 | 39.69 | 908,884 | -0.17(-0.44%) |
Sep 17, 2004 | 39.59 | 39.88 | 39.32 | 39.87 | 1,753,259 | +0.46(+1.16%) |
Sep 16, 2004 | 39.22 | 39.52 | 39.14 | 39.41 | 798,627 | +0.19(+0.48%) |
Sep 15, 2004 | 39.17 | 39.45 | 38.98 | 39.22 | 1,168,322 | +0.05(+0.12%) |
Sep 14, 2004 | 39.47 | 39.52 | 39.09 | 39.17 | 759,704 | -0.39(-0.99%) |
Sep 13, 2004 | 39.54 | 39.59 | 39.30 | 39.57 | 1,233,298 | +0.12(+0.31%) |
Sep 10, 2004 | 39.28 | 39.65 | 38.94 | 39.45 | 888,725 | +0.25(+0.63%) |
Sep 09, 2004 | 39.55 | 39.86 | 39.17 | 39.20 | 1,497,388 | -0.34(-0.86%) |
Sep 08, 2004 | 40.02 | 40.05 | 39.54 | 39.54 | 749,934 | -0.46(-1.14%) |
Sep 07, 2004 | 39.73 | 40.28 | 39.72 | 40.00 | 1,127,693 | +0.27(+0.68%) |
Sep 03, 2004 | 39.82 | 39.82 | 39.64 | 39.73 | 519,030 | -0.09(-0.23%) |
Sep 02, 2004 | 39.38 | 39.85 | 39.08 | 39.82 | 1,242,602 | +0.44(+1.11%) |
Sep 01, 2004 | 39.43 | 39.43 | 39.14 | 39.38 | 929,664 | -0.05(-0.11%) |
Aug 31, 2004 | 39.47 | 39.53 | 39.14 | 39.43 | 737,528 | +0.00(+0.00%) |
Aug 30, 2004 | 39.72 | 39.72 | 39.37 | 39.43 | 458,396 | -0.29(-0.73%) |
Aug 27, 2004 | 39.70 | 39.72 | 39.54 | 39.72 | 830,262 | +0.01(+0.03%) |
Aug 26, 2004 | 39.53 | 39.86 | 39.53 | 39.70 | 708,995 | +0.23(+0.59%) |
Aug 25, 2004 | 39.30 | 39.62 | 38.80 | 39.47 | 541,981 | -0.06(-0.16%) |
Aug 24, 2004 | 40.03 | 40.04 | 39.27 | 39.54 | 1,007,046 | -0.34(-0.84%) |
Aug 23, 2004 | 40.05 | 40.10 | 39.46 | 39.87 | 1,397,520 | -0.11(-0.27%) |
Aug 20, 2004 | 39.99 | 40.21 | 39.53 | 39.98 | 1,495,837 | -0.01(-0.03%) |
Aug 19, 2004 | 40.53 | 40.53 | 39.87 | 39.99 | 871,512 | -0.57(-1.40%) |
Aug 18, 2004 | 39.95 | 40.67 | 39.76 | 40.56 | 1,581,437 | +0.74(+1.86%) |
Aug 17, 2004 | 39.95 | 40.50 | 39.81 | 39.82 | 1,893,445 | +0.37(+0.95%) |
Aug 16, 2004 | 38.37 | 39.48 | 38.24 | 39.45 | 778,002 | +1.08(+2.82%) |
Aug 13, 2004 | 38.18 | 38.50 | 37.99 | 38.36 | 609,283 | +0.35(+0.92%) |
Aug 12, 2004 | 38.31 | 38.48 | 37.74 | 38.01 | 1,009,682 | -0.30(-0.77%) |
Aug 11, 2004 | 38.83 | 38.87 | 37.98 | 38.31 | 1,042,247 | -0.70(-1.80%) |
Aug 10, 2004 | 38.96 | 39.09 | 38.54 | 39.01 | 868,875 | +0.32(+0.83%) |
Aug 09, 2004 | 37.97 | 39.50 | 37.86 | 38.69 | 1,736,045 | +0.83(+2.20%) |
Aug 06, 2004 | 38.43 | 38.43 | 37.50 | 37.86 | 1,853,436 | -0.64(-1.67%) |
Aug 05, 2004 | 40.06 | 40.16 | 38.08 | 38.50 | 3,200,868 | -1.64(-4.10%) |
Aug 04, 2004 | 39.74 | 40.30 | 39.66 | 40.15 | 980,063 | +0.24(+0.61%) |
Aug 03, 2004 | 40.54 | 40.54 | 39.70 | 39.90 | 1,394,419 | -0.64(-1.57%) |
Aug 02, 2004 | 40.26 | 40.68 | 40.10 | 40.54 | 1,511,965 | +0.28(+0.69%) |
Jul 30, 2004 | 40.23 | 40.44 | 40.05 | 40.26 | 1,328,668 | -0.07(-0.18%) |
Jul 29, 2004 | 40.01 | 40.62 | 39.88 | 40.34 | 1,226,009 | +0.39(+0.97%) |
Jul 28, 2004 | 39.76 | 40.14 | 39.61 | 39.95 | 696,899 | -0.06(-0.16%) |
Jul 27, 2004 | 39.98 | 40.10 | 39.56 | 40.01 | 1,641,141 | +0.12(+0.31%) |
Jul 26, 2004 | 40.66 | 40.67 | 39.62 | 39.89 | 1,440,631 | -0.75(-1.84%) |
Jul 23, 2004 | 40.94 | 40.94 | 40.35 | 40.64 | 1,360,148 | -0.46(-1.11%) |
Jul 22, 2004 | 40.41 | 41.22 | 40.23 | 41.10 | 1,765,044 | +0.69(+1.71%) |
Jul 21, 2004 | 41.59 | 42.04 | 40.28 | 40.41 | 1,986,489 | -0.82(-1.99%) |
Jul 20, 2004 | 40.24 | 41.25 | 40.21 | 41.23 | 2,395,727 | +1.21(+3.03%) |
Jul 19, 2004 | 40.06 | 40.12 | 39.63 | 40.01 | 1,646,413 | -0.04(-0.10%) |
Jul 16, 2004 | 40.88 | 40.95 | 40.05 | 40.05 | 1,539,568 | -0.14(-0.34%) |
Jul 15, 2004 | 40.48 | 40.58 | 40.17 | 40.19 | 1,479,864 | -0.18(-0.45%) |
Jul 14, 2004 | 40.95 | 40.97 | 40.32 | 40.37 | 1,261,211 | -0.71(-1.73%) |
Jul 13, 2004 | 41.14 | 41.30 | 41.02 | 41.08 | 999,757 | +0.00(+0.00%) |
Jul 12, 2004 | 41.94 | 41.94 | 40.99 | 41.08 | 1,547,321 | -0.86(-2.05%) |
Jul 09, 2004 | 41.57 | 42.15 | 41.48 | 41.94 | 1,065,353 | +0.35(+0.84%) |
Jul 08, 2004 | 42.46 | 42.46 | 41.54 | 41.59 | 2,897,235 | -1.22(-2.85%) |
Jul 07, 2004 | 44.07 | 44.07 | 42.76 | 42.81 | 1,575,079 | -1.27(-2.88%) |
Jul 06, 2004 | 43.93 | 44.24 | 43.73 | 44.08 | 758,308 | +0.15(+0.34%) |
Jul 02, 2004 | 43.62 | 44.40 | 43.55 | 43.93 | 581,525 | +0.33(+0.75%) |