Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.62 | 35.26 | 34.36 | 34.82 | 88,453 | +0.04(+0.10%) |
Sep 29, 2004 | 34.26 | 34.79 | 34.22 | 34.79 | 69,555 | +0.26(+0.76%) |
Sep 28, 2004 | 33.73 | 34.68 | 33.50 | 34.52 | 103,252 | +0.88(+2.61%) |
Sep 27, 2004 | 34.20 | 34.20 | 33.40 | 33.64 | 52,821 | -0.36(-1.06%) |
Sep 24, 2004 | 34.21 | 34.51 | 33.92 | 34.00 | 53,276 | -0.25(-0.74%) |
Sep 23, 2004 | 34.19 | 34.58 | 33.91 | 34.26 | 27,435 | +0.11(+0.33%) |
Sep 22, 2004 | 34.93 | 34.93 | 33.95 | 34.14 | 48,495 | -0.99(-2.82%) |
Sep 21, 2004 | 35.26 | 35.26 | 34.84 | 35.14 | 59,651 | +0.14(+0.40%) |
Sep 20, 2004 | 35.18 | 35.39 | 34.84 | 35.00 | 33,696 | -0.27(-0.77%) |
Sep 17, 2004 | 35.89 | 35.94 | 34.87 | 35.27 | 168,823 | -0.18(-0.52%) |
Sep 16, 2004 | 35.08 | 35.45 | 35.08 | 35.45 | 53,618 | +0.15(+0.42%) |
Sep 15, 2004 | 35.52 | 35.52 | 35.09 | 35.30 | 77,296 | -0.14(-0.40%) |
Sep 14, 2004 | 35.37 | 35.44 | 34.74 | 35.44 | 36,542 | -0.13(-0.37%) |
Sep 13, 2004 | 35.40 | 35.80 | 35.33 | 35.58 | 87,884 | +0.00(+0.00%) |
Sep 10, 2004 | 35.58 | 35.77 | 35.09 | 35.58 | 65,116 | -0.04(-0.10%) |
Sep 09, 2004 | 35.73 | 35.73 | 34.63 | 35.61 | 98,357 | +0.04(+0.12%) |
Sep 08, 2004 | 35.72 | 35.82 | 35.34 | 35.57 | 107,464 | -0.25(-0.69%) |
Sep 07, 2004 | 34.39 | 35.81 | 34.39 | 35.81 | 158,806 | +1.47(+4.27%) |
Sep 03, 2004 | 34.08 | 34.36 | 33.99 | 34.35 | 69,214 | +0.26(+0.77%) |
Sep 02, 2004 | 33.57 | 34.08 | 33.56 | 34.08 | 53,732 | +0.43(+1.28%) |
Sep 01, 2004 | 33.13 | 34.00 | 32.95 | 33.65 | 141,616 | +0.64(+1.94%) |
Aug 31, 2004 | 33.01 | 33.18 | 32.51 | 33.01 | 82,761 | +0.19(+0.59%) |
Aug 30, 2004 | 32.21 | 32.89 | 32.07 | 32.82 | 50,203 | +0.19(+0.59%) |
Aug 27, 2004 | 32.52 | 32.73 | 32.21 | 32.62 | 52,366 | +0.24(+0.73%) |
Aug 26, 2004 | 32.84 | 33.15 | 32.34 | 32.39 | 61,814 | -0.69(-2.07%) |
Aug 25, 2004 | 32.38 | 33.07 | 32.38 | 33.07 | 39,274 | +0.52(+1.59%) |
Aug 24, 2004 | 32.77 | 32.78 | 32.34 | 32.55 | 13,546 | +0.24(+0.73%) |
Aug 23, 2004 | 32.93 | 32.94 | 32.32 | 32.32 | 36,542 | -0.36(-1.10%) |
Aug 20, 2004 | 32.02 | 32.68 | 31.87 | 32.68 | 56,805 | +0.75(+2.34%) |
Aug 19, 2004 | 31.62 | 32.09 | 31.62 | 31.93 | 39,957 | -0.22(-0.68%) |
Aug 18, 2004 | 31.54 | 32.15 | 31.43 | 32.15 | 58,513 | +0.54(+1.72%) |
Aug 17, 2004 | 32.00 | 32.00 | 31.58 | 31.61 | 55,781 | -0.20(-0.64%) |
Aug 16, 2004 | 31.65 | 32.06 | 31.56 | 31.81 | 37,680 | +0.11(+0.33%) |
Aug 13, 2004 | 31.57 | 32.05 | 31.37 | 31.70 | 60,790 | +0.25(+0.81%) |
Aug 12, 2004 | 31.61 | 31.61 | 30.98 | 31.45 | 50,658 | -0.08(-0.25%) |
Aug 11, 2004 | 31.27 | 31.69 | 31.24 | 31.53 | 39,160 | -0.21(-0.66%) |
Aug 10, 2004 | 31.44 | 31.83 | 31.29 | 31.74 | 36,656 | +0.38(+1.20%) |
Aug 09, 2004 | 31.26 | 31.45 | 31.18 | 31.36 | 35,859 | +0.09(+0.28%) |
Aug 06, 2004 | 31.46 | 31.95 | 31.27 | 31.27 | 95,511 | -0.24(-0.75%) |
Aug 05, 2004 | 31.69 | 32.48 | 31.49 | 31.51 | 66,368 | -0.35(-1.10%) |
Aug 04, 2004 | 31.24 | 32.30 | 31.24 | 31.86 | 111,790 | +0.61(+1.97%) |
Aug 03, 2004 | 32.22 | 32.33 | 31.18 | 31.25 | 123,060 | -0.98(-3.05%) |
Aug 02, 2004 | 31.68 | 32.33 | 31.12 | 32.23 | 53,163 | +0.22(+0.69%) |
Jul 30, 2004 | 31.46 | 32.03 | 31.11 | 32.01 | 61,814 | +0.29(+0.91%) |
Jul 29, 2004 | 31.84 | 31.84 | 31.00 | 31.72 | 56,464 | +0.05(+0.17%) |
Jul 28, 2004 | 31.84 | 31.88 | 31.06 | 31.67 | 62,156 | -0.32(-1.02%) |
Jul 27, 2004 | 30.91 | 32.10 | 30.72 | 31.99 | 39,616 | +1.21(+3.94%) |
Jul 26, 2004 | 30.91 | 31.81 | 30.69 | 30.78 | 53,618 | -0.15(-0.48%) |
Jul 23, 2004 | 31.35 | 31.82 | 30.91 | 30.93 | 34,948 | -0.82(-2.57%) |
Jul 22, 2004 | 31.17 | 31.93 | 31.01 | 31.75 | 67,392 | +0.56(+1.80%) |
Jul 21, 2004 | 32.34 | 32.34 | 31.18 | 31.18 | 76,386 | -0.98(-3.03%) |
Jul 20, 2004 | 31.66 | 32.26 | 31.61 | 32.16 | 39,502 | +0.33(+1.02%) |
Jul 19, 2004 | 31.22 | 32.02 | 31.21 | 31.83 | 61,473 | +0.39(+1.23%) |
Jul 16, 2004 | 31.76 | 32.24 | 31.22 | 31.45 | 78,435 | -0.25(-0.78%) |
Jul 15, 2004 | 31.79 | 32.08 | 31.49 | 31.69 | 12,066 | +0.28(+0.89%) |
Jul 14, 2004 | 31.58 | 32.12 | 31.32 | 31.41 | 21,515 | -0.60(-1.87%) |
Jul 13, 2004 | 32.01 | 32.11 | 31.76 | 32.01 | 21,971 | +0.42(+1.33%) |
Jul 12, 2004 | 31.85 | 32.02 | 31.54 | 31.59 | 24,817 | -0.18(-0.58%) |
Jul 09, 2004 | 31.34 | 32.14 | 31.21 | 31.77 | 31,761 | +0.46(+1.46%) |
Jul 08, 2004 | 31.97 | 32.34 | 31.21 | 31.32 | 37,225 | -0.63(-1.98%) |
Jul 07, 2004 | 31.74 | 32.28 | 31.72 | 31.95 | 38,591 | -0.10(-0.30%) |
Jul 06, 2004 | 31.68 | 32.26 | 31.11 | 32.05 | 44,966 | +0.18(+0.58%) |
Jul 02, 2004 | 31.22 | 32.23 | 31.22 | 31.86 | 15,482 | +0.32(+1.00%) |