Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.45 | 30.66 | 30.17 | 30.62 | 173,500 | +0.40(+1.32%) |
Sep 29, 2004 | 30.01 | 30.32 | 30.00 | 30.22 | 102,500 | +0.05(+0.17%) |
Sep 28, 2004 | 29.70 | 30.21 | 29.65 | 30.17 | 323,400 | +0.44(+1.48%) |
Sep 27, 2004 | 31.00 | 31.00 | 29.62 | 29.73 | 171,800 | -1.35(-4.34%) |
Sep 24, 2004 | 31.23 | 31.30 | 31.05 | 31.08 | 73,800 | -0.07(-0.22%) |
Sep 23, 2004 | 32.26 | 32.26 | 31.14 | 31.15 | 127,400 | -0.99(-3.08%) |
Sep 22, 2004 | 32.45 | 32.45 | 31.99 | 32.14 | 118,200 | -0.19(-0.59%) |
Sep 21, 2004 | 32.31 | 32.71 | 31.95 | 32.33 | 81,500 | +0.04(+0.12%) |
Sep 20, 2004 | 32.03 | 32.33 | 31.13 | 32.29 | 112,000 | +0.49(+1.54%) |
Sep 17, 2004 | 32.49 | 32.49 | 31.52 | 31.80 | 134,000 | -0.54(-1.67%) |
Sep 16, 2004 | 31.88 | 32.34 | 31.88 | 32.34 | 46,100 | +0.16(+0.50%) |
Sep 15, 2004 | 32.23 | 32.45 | 31.80 | 32.18 | 47,200 | -0.10(-0.31%) |
Sep 14, 2004 | 32.24 | 32.31 | 31.93 | 32.28 | 169,100 | +0.05(+0.16%) |
Sep 13, 2004 | 32.37 | 32.45 | 32.07 | 32.23 | 64,600 | -0.03(-0.09%) |
Sep 10, 2004 | 31.90 | 32.34 | 31.90 | 32.26 | 61,600 | +0.08(+0.25%) |
Sep 09, 2004 | 32.26 | 32.75 | 31.90 | 32.18 | 109,500 | -0.29(-0.89%) |
Sep 08, 2004 | 32.50 | 32.77 | 32.13 | 32.47 | 101,500 | +0.08(+0.25%) |
Sep 07, 2004 | 32.80 | 33.60 | 32.20 | 32.39 | 178,500 | -0.37(-1.13%) |
Sep 03, 2004 | 32.44 | 32.83 | 32.19 | 32.76 | 82,300 | +0.42(+1.30%) |
Sep 02, 2004 | 31.32 | 32.72 | 31.31 | 32.34 | 67,600 | +0.34(+1.06%) |
Sep 01, 2004 | 31.23 | 32.13 | 31.10 | 32.00 | 91,500 | +0.66(+2.11%) |
Aug 31, 2004 | 31.16 | 31.34 | 30.92 | 31.34 | 108,000 | +0.11(+0.35%) |
Aug 30, 2004 | 31.25 | 31.54 | 31.18 | 31.23 | 36,700 | -0.20(-0.64%) |
Aug 27, 2004 | 30.96 | 31.50 | 30.96 | 31.43 | 108,600 | +0.34(+1.09%) |
Aug 26, 2004 | 31.20 | 31.20 | 30.79 | 31.09 | 191,100 | -0.12(-0.38%) |
Aug 25, 2004 | 31.16 | 31.36 | 30.96 | 31.21 | 133,600 | -0.17(-0.54%) |
Aug 24, 2004 | 31.34 | 31.44 | 30.89 | 31.38 | 93,700 | +0.46(+1.49%) |
Aug 23, 2004 | 31.29 | 31.45 | 30.90 | 30.92 | 151,800 | -0.50(-1.59%) |
Aug 20, 2004 | 31.14 | 31.50 | 31.00 | 31.42 | 38,200 | +0.42(+1.35%) |
Aug 19, 2004 | 30.91 | 31.14 | 30.76 | 31.00 | 96,100 | -0.05(-0.16%) |
Aug 18, 2004 | 30.23 | 31.05 | 30.00 | 31.05 | 129,600 | +0.87(+2.88%) |
Aug 17, 2004 | 29.75 | 30.35 | 29.75 | 30.18 | 188,800 | +0.43(+1.45%) |
Aug 16, 2004 | 29.06 | 29.75 | 28.57 | 29.75 | 152,700 | +0.95(+3.30%) |
Aug 13, 2004 | 28.75 | 29.03 | 28.59 | 28.80 | 40,800 | +0.05(+0.17%) |
Aug 12, 2004 | 29.05 | 29.17 | 28.50 | 28.75 | 102,500 | -0.44(-1.51%) |
Aug 11, 2004 | 29.19 | 29.24 | 28.63 | 29.19 | 218,700 | -0.24(-0.82%) |
Aug 10, 2004 | 29.29 | 29.60 | 29.19 | 29.43 | 139,700 | +0.35(+1.20%) |
Aug 09, 2004 | 29.04 | 29.40 | 28.56 | 29.08 | 175,000 | +0.17(+0.59%) |
Aug 06, 2004 | 28.10 | 29.01 | 28.10 | 28.91 | 231,500 | +0.56(+1.98%) |
Aug 05, 2004 | 28.60 | 28.63 | 28.30 | 28.35 | 161,700 | -0.30(-1.05%) |
Aug 04, 2004 | 28.60 | 28.99 | 28.38 | 28.65 | 114,000 | +0.00(+0.00%) |
Aug 03, 2004 | 28.45 | 29.22 | 28.16 | 28.65 | 200,300 | +0.15(+0.53%) |
Aug 02, 2004 | 28.53 | 28.88 | 28.24 | 28.50 | 183,500 | +0.12(+0.42%) |
Jul 30, 2004 | 28.21 | 28.56 | 28.05 | 28.38 | 147,800 | +0.18(+0.64%) |
Jul 29, 2004 | 28.59 | 28.59 | 28.12 | 28.20 | 165,800 | +0.01(+0.04%) |
Jul 28, 2004 | 28.35 | 28.66 | 27.94 | 28.19 | 389,900 | -0.21(-0.74%) |
Jul 27, 2004 | 28.64 | 28.83 | 28.16 | 28.40 | 367,700 | -0.10(-0.35%) |
Jul 26, 2004 | 30.02 | 30.02 | 28.42 | 28.50 | 290,200 | -1.47(-4.90%) |
Jul 23, 2004 | 30.09 | 30.25 | 29.86 | 29.97 | 176,500 | -0.19(-0.63%) |
Jul 22, 2004 | 30.81 | 30.82 | 30.02 | 30.16 | 213,100 | -0.84(-2.71%) |
Jul 21, 2004 | 30.87 | 31.17 | 30.85 | 31.00 | 161,000 | -0.11(-0.35%) |
Jul 20, 2004 | 30.71 | 31.24 | 30.65 | 31.11 | 203,100 | +0.21(+0.68%) |
Jul 19, 2004 | 30.65 | 31.01 | 30.60 | 30.90 | 238,300 | -0.01(-0.03%) |
Jul 16, 2004 | 30.90 | 30.93 | 30.44 | 30.91 | 272,100 | +0.01(+0.03%) |
Jul 15, 2004 | 29.95 | 30.90 | 29.95 | 30.90 | 304,000 | +0.77(+2.56%) |
Jul 14, 2004 | 30.06 | 30.31 | 29.67 | 30.13 | 248,200 | +0.13(+0.43%) |
Jul 13, 2004 | 29.36 | 30.10 | 28.55 | 30.00 | 347,500 | +0.15(+0.50%) |
Jul 12, 2004 | 27.17 | 30.14 | 26.10 | 29.85 | 3,314,700 | -4.25(-12.46%) |
Jul 09, 2004 | 34.05 | 34.55 | 33.90 | 34.10 | 61,800 | -0.06(-0.18%) |
Jul 08, 2004 | 35.55 | 35.60 | 34.09 | 34.16 | 176,500 | -1.25(-3.53%) |
Jul 07, 2004 | 35.60 | 35.92 | 35.41 | 35.41 | 85,600 | -0.19(-0.53%) |
Jul 06, 2004 | 35.42 | 36.29 | 35.07 | 35.60 | 152,000 | +0.50(+1.42%) |
Jul 02, 2004 | 35.70 | 35.75 | 35.10 | 35.10 | 43,100 | -0.52(-1.46%) |