Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.79 | 33.63 | 32.79 | 33.63 | 1,194,230 | +1.08(+3.31%) |
Sep 29, 2004 | 32.84 | 32.91 | 32.51 | 32.55 | 422,265 | -0.17(-0.52%) |
Sep 28, 2004 | 32.45 | 32.83 | 32.26 | 32.72 | 747,813 | +0.27(+0.83%) |
Sep 27, 2004 | 32.39 | 32.59 | 32.00 | 32.45 | 589,435 | +0.15(+0.47%) |
Sep 24, 2004 | 31.72 | 32.34 | 31.48 | 32.30 | 775,748 | +0.72(+2.28%) |
Sep 23, 2004 | 32.27 | 32.28 | 31.54 | 31.58 | 1,123,667 | -0.63(-1.95%) |
Sep 22, 2004 | 31.99 | 32.29 | 31.73 | 32.21 | 962,173 | -0.04(-0.14%) |
Sep 21, 2004 | 32.52 | 32.61 | 32.10 | 32.26 | 694,278 | -0.13(-0.39%) |
Sep 20, 2004 | 32.62 | 32.86 | 32.25 | 32.38 | 593,442 | -0.35(-1.07%) |
Sep 17, 2004 | 32.87 | 32.87 | 32.43 | 32.73 | 572,629 | -0.13(-0.41%) |
Sep 16, 2004 | 32.30 | 32.95 | 32.11 | 32.87 | 902,962 | +0.61(+1.89%) |
Sep 15, 2004 | 33.11 | 33.11 | 31.59 | 32.26 | 1,749,720 | -0.95(-2.87%) |
Sep 14, 2004 | 32.93 | 33.32 | 32.70 | 33.21 | 726,889 | +0.32(+0.98%) |
Sep 13, 2004 | 32.78 | 33.02 | 32.43 | 32.88 | 590,326 | +0.23(+0.72%) |
Sep 10, 2004 | 33.15 | 33.15 | 32.08 | 32.65 | 1,615,828 | -0.50(-1.52%) |
Sep 09, 2004 | 34.36 | 34.36 | 32.75 | 33.15 | 1,749,163 | -1.20(-3.50%) |
Sep 08, 2004 | 33.78 | 34.41 | 33.56 | 34.36 | 1,186,773 | +0.58(+1.70%) |
Sep 07, 2004 | 33.87 | 34.01 | 33.65 | 33.78 | 579,641 | -0.01(-0.03%) |
Sep 03, 2004 | 33.65 | 33.84 | 33.48 | 33.79 | 626,609 | +0.01(+0.03%) |
Sep 02, 2004 | 33.77 | 33.91 | 33.63 | 33.78 | 578,305 | +0.09(+0.27%) |
Sep 01, 2004 | 33.61 | 33.90 | 33.54 | 33.69 | 346,248 | +0.14(+0.43%) |
Aug 31, 2004 | 33.40 | 33.67 | 33.29 | 33.55 | 370,845 | +0.31(+0.95%) |
Aug 30, 2004 | 33.42 | 33.56 | 33.18 | 33.23 | 390,323 | -0.11(-0.32%) |
Aug 27, 2004 | 33.44 | 33.55 | 33.32 | 33.34 | 488,042 | -0.06(-0.19%) |
Aug 26, 2004 | 33.43 | 33.71 | 33.38 | 33.41 | 657,995 | +0.02(+0.05%) |
Aug 25, 2004 | 33.68 | 33.68 | 32.87 | 33.39 | 696,282 | -0.29(-0.85%) |
Aug 24, 2004 | 33.51 | 33.72 | 33.37 | 33.68 | 632,953 | +0.38(+1.15%) |
Aug 23, 2004 | 33.61 | 33.77 | 33.25 | 33.29 | 246,303 | -0.21(-0.62%) |
Aug 20, 2004 | 33.15 | 33.56 | 33.11 | 33.50 | 276,242 | +0.32(+0.98%) |
Aug 19, 2004 | 33.47 | 33.61 | 33.02 | 33.18 | 287,928 | -0.25(-0.75%) |
Aug 18, 2004 | 33.11 | 33.50 | 32.98 | 33.43 | 526,106 | +0.39(+1.18%) |
Aug 17, 2004 | 32.86 | 33.15 | 32.85 | 33.04 | 705,853 | +0.29(+0.89%) |
Aug 16, 2004 | 32.39 | 33.02 | 32.39 | 32.75 | 509,857 | +0.32(+0.98%) |
Aug 13, 2004 | 32.39 | 32.82 | 32.32 | 32.43 | 243,186 | +0.08(+0.25%) |
Aug 12, 2004 | 32.48 | 32.64 | 32.27 | 32.35 | 519,985 | -0.38(-1.17%) |
Aug 11, 2004 | 32.82 | 32.82 | 32.43 | 32.73 | 462,444 | -0.09(-0.29%) |
Aug 10, 2004 | 32.50 | 32.93 | 32.50 | 32.82 | 558,494 | +0.31(+0.94%) |
Aug 09, 2004 | 32.29 | 32.63 | 32.29 | 32.52 | 381,196 | +0.32(+0.99%) |
Aug 06, 2004 | 32.48 | 32.48 | 31.95 | 32.20 | 537,348 | -0.50(-1.54%) |
Aug 05, 2004 | 33.13 | 33.32 | 32.67 | 32.70 | 396,333 | -0.32(-0.97%) |
Aug 04, 2004 | 33.03 | 33.11 | 32.73 | 33.02 | 387,763 | -0.01(-0.03%) |
Aug 03, 2004 | 32.84 | 33.03 | 32.66 | 33.03 | 447,307 | +0.27(+0.82%) |
Aug 02, 2004 | 32.43 | 32.84 | 32.27 | 32.76 | 611,917 | +0.33(+1.03%) |
Jul 30, 2004 | 32.57 | 32.83 | 32.16 | 32.43 | 684,484 | -0.10(-0.32%) |
Jul 29, 2004 | 32.68 | 32.79 | 31.99 | 32.53 | 838,409 | +0.63(+1.99%) |
Jul 28, 2004 | 31.22 | 32.00 | 30.95 | 31.90 | 466,228 | +0.64(+2.04%) |
Jul 27, 2004 | 30.89 | 31.28 | 30.66 | 31.26 | 318,646 | +0.37(+1.19%) |
Jul 26, 2004 | 31.45 | 31.45 | 30.71 | 30.89 | 277,244 | -0.57(-1.80%) |
Jul 23, 2004 | 31.46 | 31.54 | 31.10 | 31.46 | 301,618 | -0.03(-0.10%) |
Jul 22, 2004 | 31.69 | 31.80 | 31.23 | 31.49 | 403,011 | -0.23(-0.72%) |
Jul 21, 2004 | 32.46 | 32.54 | 31.63 | 31.72 | 257,544 | -0.66(-2.03%) |
Jul 20, 2004 | 32.48 | 32.48 | 32.13 | 32.37 | 297,277 | -0.09(-0.29%) |
Jul 19, 2004 | 33.00 | 33.00 | 32.43 | 32.47 | 216,809 | -0.50(-1.53%) |
Jul 16, 2004 | 33.06 | 33.15 | 32.88 | 32.97 | 233,948 | +0.02(+0.05%) |
Jul 15, 2004 | 32.79 | 33.03 | 32.70 | 32.95 | 353,483 | +0.31(+0.96%) |
Jul 14, 2004 | 32.48 | 32.74 | 32.41 | 32.64 | 331,334 | +0.11(+0.35%) |
Jul 13, 2004 | 32.08 | 32.55 | 32.08 | 32.53 | 156,262 | +0.36(+1.12%) |
Jul 12, 2004 | 32.01 | 32.17 | 31.83 | 32.17 | 231,834 | +0.24(+0.76%) |
Jul 09, 2004 | 32.17 | 32.28 | 31.87 | 31.92 | 363,611 | -0.25(-0.77%) |
Jul 08, 2004 | 32.64 | 32.64 | 32.10 | 32.17 | 275,463 | -0.47(-1.43%) |
Jul 07, 2004 | 32.37 | 32.64 | 32.17 | 32.64 | 371,068 | +0.24(+0.75%) |
Jul 06, 2004 | 31.79 | 32.41 | 31.79 | 32.39 | 377,412 | +0.61(+1.91%) |
Jul 02, 2004 | 32.09 | 32.09 | 31.64 | 31.79 | 244,188 | -0.25(-0.77%) |