Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.13 | 35.21 | 34.62 | 35.21 | 12,704 | +0.39(+1.12%) |
Sep 29, 2004 | 36.04 | 36.04 | 34.73 | 34.82 | 6,170 | -0.47(-1.33%) |
Sep 28, 2004 | 34.29 | 35.43 | 34.29 | 35.29 | 7,501 | +0.17(+0.47%) |
Sep 27, 2004 | 34.92 | 35.25 | 34.92 | 35.12 | 7,259 | -0.07(-0.21%) |
Sep 24, 2004 | 35.44 | 35.44 | 35.15 | 35.20 | 6,049 | -0.26(-0.75%) |
Sep 23, 2004 | 35.55 | 35.95 | 35.17 | 35.46 | 4,355 | -0.42(-1.17%) |
Sep 22, 2004 | 36.03 | 36.03 | 34.91 | 35.89 | 8,106 | -0.27(-0.75%) |
Sep 21, 2004 | 34.71 | 36.33 | 34.71 | 36.16 | 4,355 | +0.60(+1.70%) |
Sep 20, 2004 | 35.84 | 36.35 | 35.29 | 35.55 | 11,494 | -0.42(-1.17%) |
Sep 17, 2004 | 36.71 | 36.71 | 35.95 | 35.98 | 9,921 | -0.60(-1.63%) |
Sep 16, 2004 | 35.74 | 36.57 | 35.74 | 36.57 | 2,298 | +0.37(+1.03%) |
Sep 15, 2004 | 36.16 | 36.20 | 35.95 | 36.20 | 5,323 | +0.04(+0.11%) |
Sep 14, 2004 | 35.95 | 36.65 | 35.86 | 36.16 | 7,622 | -0.29(-0.79%) |
Sep 13, 2004 | 36.36 | 36.54 | 36.36 | 36.45 | 3,387 | +0.33(+0.92%) |
Sep 10, 2004 | 36.34 | 36.34 | 36.12 | 36.12 | 2,903 | +0.18(+0.51%) |
Sep 09, 2004 | 34.71 | 36.05 | 34.71 | 35.93 | 11,131 | +0.25(+0.69%) |
Sep 08, 2004 | 35.74 | 36.07 | 35.14 | 35.69 | 9,391 | +0.31(+0.86%) |
Sep 07, 2004 | 35.29 | 35.74 | 34.71 | 35.38 | 16,781 | -0.13(-0.37%) |
Sep 03, 2004 | 35.51 | 35.79 | 34.95 | 35.51 | 7,259 | +0.08(+0.23%) |
Sep 02, 2004 | 36.70 | 36.70 | 35.12 | 35.43 | 18,512 | -0.91(-2.50%) |
Sep 01, 2004 | 36.36 | 37.77 | 35.92 | 36.34 | 17,907 | -0.04(-0.11%) |
Aug 31, 2004 | 37.43 | 37.43 | 35.99 | 36.38 | 7,743 | +0.18(+0.50%) |
Aug 30, 2004 | 37.19 | 38.18 | 36.16 | 36.20 | 16,939 | -1.69(-4.45%) |
Aug 27, 2004 | 36.86 | 38.06 | 36.48 | 37.89 | 34,363 | +2.07(+5.77%) |
Aug 26, 2004 | 35.15 | 36.35 | 35.15 | 35.82 | 20,932 | -0.41(-1.14%) |
Aug 25, 2004 | 35.74 | 36.70 | 35.70 | 36.23 | 5,807 | +0.79(+2.21%) |
Aug 24, 2004 | 34.60 | 36.95 | 34.51 | 35.45 | 36,420 | +1.20(+3.50%) |
Aug 23, 2004 | 33.11 | 34.25 | 33.06 | 34.25 | 6,527 | +0.58(+1.72%) |
Aug 20, 2004 | 33.89 | 33.89 | 32.93 | 33.67 | 5,661 | +0.10(+0.30%) |
Aug 19, 2004 | 33.43 | 33.89 | 33.43 | 33.57 | 6,170 | +0.13(+0.40%) |
Aug 18, 2004 | 32.70 | 33.69 | 32.70 | 33.44 | 21,658 | +0.73(+2.22%) |
Aug 17, 2004 | 33.39 | 33.39 | 31.87 | 32.71 | 2,661 | -0.34(-1.03%) |
Aug 16, 2004 | 33.46 | 33.46 | 32.31 | 33.05 | 11,010 | +0.67(+2.06%) |
Aug 13, 2004 | 32.70 | 32.70 | 32.06 | 32.38 | 5,444 | +0.27(+0.83%) |
Aug 12, 2004 | 32.70 | 32.70 | 31.44 | 32.12 | 2,298 | +0.28(+0.88%) |
Aug 11, 2004 | 32.06 | 32.06 | 31.45 | 31.84 | 2,661 | -0.20(-0.62%) |
Aug 10, 2004 | 32.72 | 32.72 | 31.09 | 32.03 | 7,380 | -0.17(-0.51%) |
Aug 09, 2004 | 32.73 | 32.73 | 31.90 | 32.20 | 4,394 | +0.30(+0.93%) |
Aug 06, 2004 | 32.39 | 32.39 | 31.83 | 31.90 | 7,259 | +0.00(+0.00%) |
Aug 05, 2004 | 31.58 | 32.27 | 31.58 | 31.90 | 4,476 | -0.74(-2.25%) |
Aug 04, 2004 | 32.23 | 32.66 | 31.41 | 32.64 | 13,793 | +0.41(+1.28%) |
Aug 03, 2004 | 30.85 | 32.22 | 30.85 | 32.22 | 8,227 | +0.20(+0.62%) |
Aug 02, 2004 | 31.82 | 32.03 | 31.82 | 32.03 | 2,056 | +0.13(+0.41%) |
Jul 30, 2004 | 32.31 | 32.31 | 31.82 | 31.89 | 3,145 | -0.26(-0.80%) |
Jul 29, 2004 | 31.36 | 32.15 | 31.36 | 32.15 | 3,871 | +0.35(+1.09%) |
Jul 28, 2004 | 30.08 | 31.91 | 29.75 | 31.80 | 15,366 | +0.74(+2.37%) |
Jul 27, 2004 | 31.97 | 31.97 | 30.81 | 31.07 | 4,597 | -0.64(-2.03%) |
Jul 26, 2004 | 32.59 | 32.59 | 31.69 | 31.71 | 5,323 | -0.11(-0.34%) |
Jul 23, 2004 | 32.16 | 32.16 | 31.82 | 31.82 | 3,750 | -0.31(-0.95%) |
Jul 22, 2004 | 32.15 | 32.15 | 30.70 | 32.12 | 7,017 | +0.72(+2.29%) |
Jul 21, 2004 | 31.82 | 31.83 | 31.41 | 31.41 | 7,380 | -0.25(-0.78%) |
Jul 20, 2004 | 32.60 | 32.60 | 31.42 | 31.65 | 10,042 | +0.61(+1.97%) |
Jul 19, 2004 | 31.53 | 31.75 | 30.59 | 31.04 | 16,213 | -0.84(-2.64%) |
Jul 16, 2004 | 32.23 | 33.46 | 31.43 | 31.89 | 15,608 | -0.35(-1.08%) |
Jul 15, 2004 | 33.27 | 33.27 | 32.23 | 32.23 | 11,736 | -1.04(-3.13%) |
Jul 14, 2004 | 31.91 | 33.27 | 31.45 | 33.27 | 16,334 | +1.04(+3.23%) |
Jul 13, 2004 | 30.88 | 32.64 | 30.88 | 32.23 | 3,871 | +0.21(+0.67%) |
Jul 12, 2004 | 31.94 | 32.77 | 30.70 | 32.02 | 19,601 | -0.38(-1.17%) |
Jul 09, 2004 | 31.78 | 32.62 | 31.78 | 32.40 | 4,234 | +0.41(+1.29%) |
Jul 08, 2004 | 32.05 | 32.60 | 31.82 | 31.98 | 4,718 | +0.13(+0.42%) |
Jul 07, 2004 | 32.23 | 32.30 | 31.72 | 31.85 | 12,946 | -0.55(-1.68%) |
Jul 06, 2004 | 33.47 | 33.47 | 31.98 | 32.40 | 7,138 | -0.91(-2.73%) |
Jul 02, 2004 | 33.39 | 33.46 | 33.12 | 33.31 | 4,839 | +0.11(+0.32%) |