Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.41 | 36.61 | 36.41 | 36.53 | 5,172,098 | +0.06(+0.16%) |
Sep 29, 2004 | 36.09 | 36.48 | 36.03 | 36.48 | 5,209,284 | +0.39(+1.08%) |
Sep 28, 2004 | 36.07 | 36.21 | 36.00 | 36.09 | 4,203,289 | +0.13(+0.36%) |
Sep 27, 2004 | 36.24 | 36.33 | 35.91 | 35.96 | 4,340,906 | -0.40(-1.09%) |
Sep 24, 2004 | 36.08 | 36.53 | 36.07 | 36.36 | 4,110,606 | +0.24(+0.67%) |
Sep 23, 2004 | 36.17 | 36.28 | 36.08 | 36.11 | 4,914,331 | +0.00(+0.00%) |
Sep 22, 2004 | 36.26 | 36.38 | 36.04 | 36.11 | 5,269,571 | -0.43(-1.19%) |
Sep 21, 2004 | 36.38 | 36.60 | 36.36 | 36.55 | 3,665,641 | +0.23(+0.63%) |
Sep 20, 2004 | 36.35 | 36.46 | 36.23 | 36.32 | 2,489,914 | -0.17(-0.47%) |
Sep 17, 2004 | 36.34 | 36.55 | 36.27 | 36.49 | 5,361,550 | +0.36(+0.98%) |
Sep 16, 2004 | 36.15 | 36.30 | 36.04 | 36.14 | 3,506,192 | +0.00(+0.00%) |
Sep 15, 2004 | 36.44 | 36.44 | 36.11 | 36.14 | 3,409,705 | -0.31(-0.84%) |
Sep 14, 2004 | 36.39 | 36.48 | 36.22 | 36.44 | 3,737,900 | -0.11(-0.31%) |
Sep 13, 2004 | 36.42 | 36.73 | 36.40 | 36.55 | 4,555,712 | +0.11(+0.31%) |
Sep 10, 2004 | 36.14 | 36.47 | 36.07 | 36.44 | 3,768,184 | +0.31(+0.84%) |
Sep 09, 2004 | 36.16 | 36.21 | 35.99 | 36.14 | 4,047,361 | -0.03(-0.08%) |
Sep 08, 2004 | 36.24 | 36.30 | 36.07 | 36.16 | 5,167,873 | -0.04(-0.10%) |
Sep 07, 2004 | 35.85 | 36.28 | 35.85 | 36.20 | 6,447,410 | +0.52(+1.45%) |
Sep 03, 2004 | 35.80 | 35.95 | 35.68 | 35.68 | 2,438,784 | -0.15(-0.42%) |
Sep 02, 2004 | 35.53 | 35.85 | 35.49 | 35.83 | 3,569,859 | +0.26(+0.72%) |
Sep 01, 2004 | 35.50 | 35.67 | 35.39 | 35.58 | 4,288,085 | +0.06(+0.18%) |
Aug 31, 2004 | 35.36 | 35.51 | 35.18 | 35.51 | 3,361,673 | +0.28(+0.79%) |
Aug 30, 2004 | 35.36 | 35.47 | 35.23 | 35.23 | 2,650,772 | -0.26(-0.74%) |
Aug 27, 2004 | 35.58 | 35.62 | 35.48 | 35.50 | 1,924,095 | -0.09(-0.24%) |
Aug 26, 2004 | 35.48 | 35.65 | 35.43 | 35.58 | 3,916,365 | +0.12(+0.34%) |
Aug 25, 2004 | 35.36 | 35.49 | 35.18 | 35.46 | 4,131,030 | +0.14(+0.40%) |
Aug 24, 2004 | 35.43 | 35.46 | 35.18 | 35.32 | 2,822,335 | +0.04(+0.10%) |
Aug 23, 2004 | 35.38 | 35.53 | 35.28 | 35.28 | 3,793,116 | -0.21(-0.60%) |
Aug 20, 2004 | 35.26 | 35.50 | 35.23 | 35.50 | 3,651,837 | +0.12(+0.34%) |
Aug 19, 2004 | 35.43 | 35.53 | 35.18 | 35.38 | 3,241,946 | -0.14(-0.40%) |
Aug 18, 2004 | 35.25 | 35.52 | 35.22 | 35.52 | 4,479,508 | +0.21(+0.60%) |
Aug 17, 2004 | 35.32 | 35.43 | 35.16 | 35.31 | 5,344,224 | +0.22(+0.63%) |
Aug 16, 2004 | 35.04 | 35.24 | 35.00 | 35.09 | 6,185,840 | +0.05(+0.14%) |
Aug 13, 2004 | 35.14 | 35.21 | 34.99 | 35.04 | 4,630,084 | -0.09(-0.24%) |
Aug 12, 2004 | 35.46 | 35.62 | 35.11 | 35.12 | 5,387,608 | -0.47(-1.32%) |
Aug 11, 2004 | 35.56 | 35.66 | 35.39 | 35.59 | 4,507,961 | +0.03(+0.08%) |
Aug 10, 2004 | 35.11 | 35.62 | 35.11 | 35.56 | 4,718,823 | +0.56(+1.60%) |
Aug 09, 2004 | 35.03 | 35.19 | 35.00 | 35.00 | 3,128,134 | -0.03(-0.08%) |
Aug 06, 2004 | 35.18 | 35.36 | 34.98 | 35.03 | 5,601,710 | -0.15(-0.42%) |
Aug 05, 2004 | 35.62 | 35.65 | 35.14 | 35.18 | 5,029,833 | -0.47(-1.31%) |
Aug 04, 2004 | 35.25 | 35.85 | 35.21 | 35.65 | 4,136,101 | +0.21(+0.60%) |
Aug 03, 2004 | 35.70 | 35.70 | 35.33 | 35.43 | 4,402,883 | -0.26(-0.74%) |
Aug 02, 2004 | 35.36 | 35.78 | 35.23 | 35.70 | 4,435,139 | +0.02(+0.06%) |
Jul 30, 2004 | 35.52 | 35.67 | 35.44 | 35.67 | 4,175,118 | +0.21(+0.58%) |
Jul 29, 2004 | 35.45 | 35.64 | 35.39 | 35.47 | 5,878,915 | +0.05(+0.14%) |
Jul 28, 2004 | 35.11 | 35.45 | 34.96 | 35.42 | 6,803,635 | +0.32(+0.91%) |
Jul 27, 2004 | 34.86 | 35.14 | 34.86 | 35.10 | 9,377,923 | +0.38(+1.10%) |
Jul 26, 2004 | 34.16 | 34.79 | 34.04 | 34.72 | 10,416,597 | +0.56(+1.64%) |
Jul 23, 2004 | 34.08 | 34.29 | 34.01 | 34.16 | 4,516,694 | -0.16(-0.46%) |
Jul 22, 2004 | 34.08 | 34.41 | 33.86 | 34.31 | 6,491,076 | -0.01(-0.04%) |
Jul 21, 2004 | 35.04 | 35.25 | 34.32 | 34.33 | 5,767,216 | -0.55(-1.57%) |
Jul 20, 2004 | 34.33 | 34.87 | 34.23 | 34.87 | 5,902,015 | +0.48(+1.38%) |
Jul 19, 2004 | 34.75 | 34.79 | 34.29 | 34.40 | 4,078,350 | -0.20(-0.57%) |
Jul 16, 2004 | 34.93 | 34.93 | 34.52 | 34.60 | 4,833,762 | -0.12(-0.35%) |
Jul 15, 2004 | 35.07 | 35.10 | 34.62 | 34.72 | 5,794,401 | -0.25(-0.71%) |
Jul 14, 2004 | 35.00 | 35.30 | 34.70 | 34.96 | 5,657,348 | -0.17(-0.48%) |
Jul 13, 2004 | 35.20 | 35.26 | 34.94 | 35.14 | 5,019,551 | -0.16(-0.44%) |
Jul 12, 2004 | 35.39 | 35.53 | 35.09 | 35.29 | 5,038,848 | -0.21(-0.60%) |
Jul 09, 2004 | 35.87 | 35.90 | 35.36 | 35.50 | 3,534,927 | -0.18(-0.52%) |
Jul 08, 2004 | 36.17 | 36.17 | 35.64 | 35.69 | 4,766,151 | -0.53(-1.45%) |
Jul 07, 2004 | 36.10 | 36.67 | 36.10 | 36.21 | 5,513,111 | +0.13(+0.35%) |
Jul 06, 2004 | 36.21 | 36.34 | 36.04 | 36.09 | 4,167,653 | -0.29(-0.80%) |
Jul 02, 2004 | 36.44 | 36.55 | 36.26 | 36.38 | 3,539,716 | -0.06(-0.18%) |