Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.72 | 39.84 | 39.61 | 39.74 | 383,927 | +0.07(+0.17%) |
Sep 29, 2004 | 39.46 | 39.70 | 39.46 | 39.68 | 596,226 | +0.09(+0.22%) |
Sep 28, 2004 | 39.32 | 39.63 | 39.25 | 39.59 | 553,116 | +0.21(+0.54%) |
Sep 27, 2004 | 39.39 | 39.50 | 39.29 | 39.38 | 262,459 | -0.34(-0.86%) |
Sep 24, 2004 | 39.59 | 39.85 | 39.59 | 39.72 | 255,951 | +0.09(+0.22%) |
Sep 23, 2004 | 39.83 | 39.83 | 39.62 | 39.63 | 406,974 | -0.17(-0.43%) |
Sep 22, 2004 | 40.09 | 40.09 | 39.75 | 39.80 | 531,154 | -0.55(-1.37%) |
Sep 21, 2004 | 40.16 | 40.41 | 40.11 | 40.35 | 589,719 | +0.26(+0.64%) |
Sep 20, 2004 | 40.16 | 40.22 | 40.02 | 40.09 | 752,943 | -0.15(-0.38%) |
Sep 17, 2004 | 40.29 | 40.36 | 40.11 | 40.25 | 592,702 | +0.12(+0.30%) |
Sep 16, 2004 | 40.05 | 40.23 | 40.05 | 40.13 | 758,908 | +0.13(+0.32%) |
Sep 15, 2004 | 40.20 | 40.20 | 39.95 | 40.00 | 1,024,891 | -0.25(-0.62%) |
Sep 14, 2004 | 40.20 | 40.28 | 40.09 | 40.25 | 681,092 | +0.12(+0.29%) |
Sep 13, 2004 | 40.15 | 40.28 | 40.07 | 40.13 | 333,225 | +0.06(+0.16%) |
Sep 10, 2004 | 39.81 | 40.11 | 39.67 | 40.07 | 887,155 | +0.27(+0.67%) |
Sep 09, 2004 | 39.76 | 39.95 | 39.65 | 39.80 | 363,592 | +0.08(+0.20%) |
Sep 08, 2004 | 39.92 | 39.97 | 39.72 | 39.72 | 1,508,055 | -0.17(-0.42%) |
Sep 07, 2004 | 39.91 | 40.02 | 39.74 | 39.89 | 722,304 | +0.28(+0.70%) |
Sep 03, 2004 | 39.74 | 39.89 | 39.60 | 39.61 | 194,404 | -0.13(-0.33%) |
Sep 02, 2004 | 39.39 | 39.82 | 39.35 | 39.74 | 122,553 | +0.44(+1.13%) |
Sep 01, 2004 | 39.26 | 39.48 | 39.09 | 39.30 | 901,254 | +0.07(+0.19%) |
Aug 31, 2004 | 39.15 | 39.23 | 38.90 | 39.23 | 1,329,376 | +0.14(+0.35%) |
Aug 30, 2004 | 39.32 | 39.33 | 39.08 | 39.09 | 78,900 | -0.28(-0.71%) |
Aug 27, 2004 | 39.28 | 39.43 | 39.26 | 39.37 | 377,420 | +0.14(+0.37%) |
Aug 26, 2004 | 39.24 | 39.31 | 39.19 | 39.23 | 1,096,200 | -0.02(-0.05%) |
Aug 25, 2004 | 39.02 | 39.28 | 38.84 | 39.25 | 514,343 | +0.35(+0.90%) |
Aug 24, 2004 | 39.15 | 39.15 | 38.84 | 38.90 | 627,949 | -0.06(-0.16%) |
Aug 23, 2004 | 39.13 | 39.13 | 38.91 | 38.96 | 354,645 | -0.09(-0.23%) |
Aug 20, 2004 | 38.69 | 39.09 | 38.65 | 39.05 | 662,383 | +0.32(+0.84%) |
Aug 19, 2004 | 38.73 | 38.82 | 38.52 | 38.73 | 221,517 | -0.12(-0.30%) |
Aug 18, 2004 | 38.28 | 38.84 | 38.28 | 38.84 | 280,082 | +0.46(+1.20%) |
Aug 17, 2004 | 38.37 | 38.55 | 38.30 | 38.38 | 143,701 | +0.19(+0.50%) |
Aug 16, 2004 | 37.82 | 38.27 | 37.80 | 38.19 | 229,109 | +0.48(+1.26%) |
Aug 13, 2004 | 37.77 | 37.86 | 37.58 | 37.72 | 231,549 | +0.06(+0.16%) |
Aug 12, 2004 | 38.03 | 38.05 | 37.66 | 37.66 | 246,462 | -0.42(-1.10%) |
Aug 11, 2004 | 37.97 | 38.17 | 37.74 | 38.08 | 186,270 | -0.10(-0.25%) |
Aug 10, 2004 | 37.90 | 38.22 | 37.84 | 38.17 | 281,167 | +0.45(+1.19%) |
Aug 09, 2004 | 37.80 | 37.86 | 37.67 | 37.72 | 525,460 | +0.01(+0.03%) |
Aug 06, 2004 | 38.03 | 38.04 | 37.66 | 37.71 | 704,680 | -0.53(-1.40%) |
Aug 05, 2004 | 38.95 | 38.95 | 38.25 | 38.25 | 468,793 | -0.65(-1.68%) |
Aug 04, 2004 | 38.76 | 39.05 | 38.68 | 38.90 | 335,123 | -0.10(-0.26%) |
Aug 03, 2004 | 39.28 | 39.28 | 39.00 | 39.00 | 81,069 | -0.30(-0.77%) |
Aug 02, 2004 | 38.91 | 39.31 | 38.91 | 39.31 | 172,713 | +0.10(+0.25%) |
Jul 30, 2004 | 39.05 | 39.21 | 38.94 | 39.21 | 337,292 | +0.12(+0.31%) |
Jul 29, 2004 | 38.98 | 39.14 | 38.87 | 39.08 | 217,179 | +0.25(+0.64%) |
Jul 28, 2004 | 38.72 | 38.95 | 38.38 | 38.84 | 537,390 | +0.03(+0.08%) |
Jul 27, 2004 | 38.54 | 38.87 | 38.49 | 38.81 | 335,936 | +0.38(+0.99%) |
Jul 26, 2004 | 38.62 | 38.70 | 38.22 | 38.43 | 674,856 | -0.11(-0.30%) |
Jul 23, 2004 | 38.76 | 38.83 | 38.49 | 38.54 | 450,627 | -0.43(-1.10%) |
Jul 22, 2004 | 38.76 | 39.08 | 38.52 | 38.97 | 542,270 | +0.13(+0.34%) |
Jul 21, 2004 | 39.72 | 39.74 | 38.84 | 38.84 | 344,070 | -0.66(-1.68%) |
Jul 20, 2004 | 39.15 | 39.50 | 39.15 | 39.50 | 235,345 | +0.28(+0.71%) |
Jul 19, 2004 | 39.30 | 39.33 | 39.02 | 39.22 | 330,785 | +0.00(+0.00%) |
Jul 16, 2004 | 39.61 | 39.62 | 39.19 | 39.22 | 355,458 | -0.18(-0.46%) |
Jul 15, 2004 | 39.59 | 39.67 | 39.39 | 39.40 | 236,158 | -0.10(-0.24%) |
Jul 14, 2004 | 39.48 | 39.82 | 39.43 | 39.50 | 232,363 | -0.18(-0.46%) |
Jul 13, 2004 | 39.61 | 39.72 | 39.57 | 39.68 | 116,859 | +0.07(+0.18%) |
Jul 12, 2004 | 39.61 | 39.70 | 39.38 | 39.61 | 279,269 | -0.01(-0.03%) |
Jul 09, 2004 | 39.54 | 39.70 | 39.53 | 39.62 | 449,542 | +0.12(+0.31%) |
Jul 08, 2004 | 39.80 | 39.88 | 39.48 | 39.50 | 357,898 | -0.35(-0.89%) |
Jul 07, 2004 | 39.83 | 40.00 | 39.78 | 39.85 | 312,347 | +0.03(+0.06%) |
Jul 06, 2004 | 40.09 | 40.11 | 39.70 | 39.83 | 483,976 | -0.32(-0.81%) |
Jul 02, 2004 | 40.28 | 40.29 | 40.06 | 40.15 | 915,082 | -0.10(-0.26%) |