Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.00 | 38.97 | 37.99 | 38.85 | 923,469 | +0.48(+1.26%) |
Sep 29, 2004 | 37.67 | 38.46 | 37.52 | 38.37 | 1,381,081 | +1.05(+2.82%) |
Sep 28, 2004 | 37.31 | 37.45 | 36.92 | 37.31 | 1,101,449 | +0.71(+1.95%) |
Sep 27, 2004 | 37.02 | 37.05 | 36.58 | 36.60 | 696,371 | -0.42(-1.12%) |
Sep 24, 2004 | 36.88 | 37.07 | 36.88 | 37.02 | 420,508 | +0.14(+0.37%) |
Sep 23, 2004 | 36.68 | 36.96 | 36.57 | 36.88 | 952,798 | +0.32(+0.88%) |
Sep 22, 2004 | 36.59 | 36.71 | 36.36 | 36.56 | 749,612 | -0.10(-0.28%) |
Sep 21, 2004 | 35.99 | 36.67 | 35.99 | 36.66 | 989,549 | +0.74(+2.06%) |
Sep 20, 2004 | 35.74 | 36.03 | 35.69 | 35.92 | 401,308 | +0.15(+0.43%) |
Sep 17, 2004 | 35.66 | 36.00 | 35.66 | 35.77 | 408,964 | +0.15(+0.43%) |
Sep 16, 2004 | 35.29 | 35.62 | 35.27 | 35.61 | 310,021 | +0.32(+0.91%) |
Sep 15, 2004 | 35.87 | 35.91 | 34.99 | 35.29 | 477,871 | -0.52(-1.45%) |
Sep 14, 2004 | 35.53 | 35.98 | 35.48 | 35.81 | 840,545 | +0.28(+0.79%) |
Sep 13, 2004 | 35.12 | 35.55 | 35.00 | 35.53 | 583,411 | +0.41(+1.16%) |
Sep 10, 2004 | 34.68 | 35.16 | 34.43 | 35.12 | 594,954 | +0.51(+1.47%) |
Sep 09, 2004 | 34.72 | 35.12 | 34.38 | 34.61 | 1,463,533 | -0.24(-0.68%) |
Sep 08, 2004 | 35.15 | 35.24 | 34.83 | 34.85 | 947,144 | -0.33(-0.94%) |
Sep 07, 2004 | 33.25 | 35.27 | 33.24 | 35.18 | 2,359,793 | +1.94(+5.82%) |
Sep 03, 2004 | 33.19 | 33.31 | 33.15 | 33.25 | 449,955 | +0.05(+0.15%) |
Sep 02, 2004 | 33.22 | 33.43 | 33.08 | 33.19 | 791,191 | -0.03(-0.08%) |
Sep 01, 2004 | 33.28 | 33.77 | 33.14 | 33.22 | 954,330 | -0.15(-0.46%) |
Aug 31, 2004 | 33.24 | 33.46 | 33.14 | 33.37 | 1,118,293 | +0.08(+0.26%) |
Aug 30, 2004 | 33.07 | 33.36 | 32.87 | 33.29 | 403,782 | +0.26(+0.80%) |
Aug 27, 2004 | 33.04 | 33.18 | 32.88 | 33.02 | 269,973 | +0.07(+0.21%) |
Aug 26, 2004 | 32.90 | 33.93 | 32.72 | 32.96 | 584,471 | +0.25(+0.75%) |
Aug 25, 2004 | 32.73 | 32.83 | 32.23 | 32.71 | 645,957 | +0.16(+0.50%) |
Aug 24, 2004 | 33.36 | 33.80 | 32.47 | 32.55 | 965,755 | -0.72(-2.17%) |
Aug 23, 2004 | 33.25 | 33.62 | 33.12 | 33.27 | 367,974 | +0.23(+0.69%) |
Aug 20, 2004 | 32.69 | 33.08 | 32.50 | 33.04 | 432,405 | +0.35(+1.06%) |
Aug 19, 2004 | 32.81 | 33.00 | 32.47 | 32.69 | 382,344 | -0.37(-1.10%) |
Aug 18, 2004 | 32.32 | 33.11 | 32.29 | 33.06 | 729,234 | +0.95(+2.96%) |
Aug 17, 2004 | 31.96 | 32.46 | 31.91 | 32.11 | 512,737 | +0.02(+0.05%) |
Aug 16, 2004 | 31.16 | 32.13 | 31.10 | 32.09 | 767,162 | +1.07(+3.45%) |
Aug 13, 2004 | 31.51 | 31.58 | 31.00 | 31.02 | 625,815 | -0.48(-1.54%) |
Aug 12, 2004 | 31.84 | 31.88 | 31.34 | 31.51 | 663,036 | -0.39(-1.22%) |
Aug 11, 2004 | 31.92 | 32.10 | 31.48 | 31.90 | 563,740 | -0.24(-0.74%) |
Aug 10, 2004 | 31.24 | 32.15 | 31.24 | 32.13 | 608,971 | +1.00(+3.22%) |
Aug 09, 2004 | 30.99 | 31.48 | 30.99 | 31.13 | 398,835 | +0.31(+0.99%) |
Aug 06, 2004 | 31.28 | 31.28 | 30.77 | 30.83 | 1,034,544 | -0.45(-1.44%) |
Aug 05, 2004 | 32.77 | 32.81 | 31.27 | 31.28 | 1,259,640 | -1.66(-5.03%) |
Aug 04, 2004 | 32.56 | 33.14 | 32.07 | 32.93 | 658,089 | +0.37(+1.15%) |
Aug 03, 2004 | 33.11 | 33.49 | 32.56 | 32.56 | 828,295 | -0.81(-2.44%) |
Aug 02, 2004 | 33.14 | 33.39 | 32.69 | 33.37 | 716,277 | +0.24(+0.72%) |
Jul 30, 2004 | 32.75 | 33.14 | 32.56 | 33.14 | 650,904 | +0.30(+0.90%) |
Jul 29, 2004 | 30.82 | 33.07 | 30.35 | 32.84 | 3,242,507 | +3.18(+10.70%) |
Jul 28, 2004 | 29.50 | 29.74 | 29.48 | 29.66 | 1,989,110 | +0.20(+0.69%) |
Jul 27, 2004 | 29.59 | 29.60 | 29.33 | 29.46 | 833,831 | -0.14(-0.46%) |
Jul 26, 2004 | 29.80 | 29.99 | 29.43 | 29.60 | 646,781 | +0.01(+0.03%) |
Jul 23, 2004 | 29.88 | 30.01 | 29.30 | 29.59 | 716,159 | -0.59(-1.97%) |
Jul 22, 2004 | 30.31 | 30.50 | 29.50 | 30.18 | 1,266,472 | -0.31(-1.00%) |
Jul 21, 2004 | 30.99 | 31.25 | 30.41 | 30.49 | 752,321 | -0.29(-0.94%) |
Jul 20, 2004 | 30.46 | 30.78 | 30.06 | 30.78 | 1,014,756 | +0.40(+1.31%) |
Jul 19, 2004 | 31.17 | 31.17 | 30.33 | 30.38 | 1,094,852 | -0.71(-2.29%) |
Jul 16, 2004 | 31.68 | 31.75 | 31.06 | 31.09 | 1,571,664 | -0.52(-1.64%) |
Jul 15, 2004 | 31.85 | 32.01 | 31.56 | 31.61 | 696,489 | -0.16(-0.51%) |
Jul 14, 2004 | 31.75 | 32.16 | 31.62 | 31.77 | 970,585 | +0.12(+0.38%) |
Jul 13, 2004 | 31.33 | 31.83 | 31.33 | 31.65 | 1,557,647 | +0.45(+1.44%) |
Jul 12, 2004 | 31.37 | 31.41 | 31.11 | 31.20 | 687,537 | -0.13(-0.41%) |
Jul 09, 2004 | 31.16 | 31.55 | 31.16 | 31.33 | 752,674 | +0.17(+0.54%) |
Jul 08, 2004 | 32.13 | 32.13 | 31.14 | 31.16 | 1,212,406 | -0.97(-3.01%) |
Jul 07, 2004 | 32.26 | 32.63 | 31.88 | 32.13 | 828,413 | -0.06(-0.18%) |
Jul 06, 2004 | 33.06 | 33.15 | 32.18 | 32.18 | 841,958 | -0.84(-2.55%) |
Jul 02, 2004 | 33.36 | 33.36 | 32.73 | 33.02 | 628,524 | -0.25(-0.77%) |