Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.21 | 36.67 | 36.17 | 36.61 | 1,637,569 | +0.41(+1.12%) |
Sep 29, 2004 | 35.98 | 36.21 | 35.77 | 36.21 | 1,270,660 | +0.12(+0.32%) |
Sep 28, 2004 | 35.83 | 36.11 | 35.66 | 36.09 | 1,122,891 | +0.26(+0.72%) |
Sep 27, 2004 | 36.07 | 36.09 | 35.52 | 35.83 | 1,398,184 | -0.24(-0.66%) |
Sep 24, 2004 | 35.60 | 36.12 | 35.59 | 36.07 | 1,388,431 | +0.54(+1.52%) |
Sep 23, 2004 | 35.87 | 36.00 | 35.51 | 35.53 | 1,243,618 | -0.28(-0.77%) |
Sep 22, 2004 | 36.33 | 36.33 | 35.79 | 35.81 | 1,487,436 | -0.66(-1.80%) |
Sep 21, 2004 | 36.11 | 36.48 | 36.02 | 36.46 | 1,782,086 | +0.41(+1.15%) |
Sep 20, 2004 | 36.26 | 36.27 | 35.90 | 36.05 | 1,011,031 | -0.25(-0.69%) |
Sep 17, 2004 | 36.42 | 36.46 | 36.14 | 36.30 | 1,949,360 | +0.01(+0.04%) |
Sep 16, 2004 | 35.92 | 36.33 | 35.92 | 36.29 | 1,426,851 | +0.33(+0.92%) |
Sep 15, 2004 | 36.26 | 36.27 | 35.66 | 35.95 | 1,895,424 | -0.10(-0.28%) |
Sep 14, 2004 | 36.14 | 36.67 | 35.92 | 36.06 | 1,666,088 | +0.04(+0.11%) |
Sep 13, 2004 | 35.82 | 36.08 | 35.68 | 36.02 | 1,713,965 | +0.17(+0.47%) |
Sep 10, 2004 | 35.94 | 35.94 | 35.70 | 35.85 | 1,159,686 | -0.13(-0.36%) |
Sep 09, 2004 | 36.31 | 36.32 | 35.89 | 35.98 | 1,434,535 | -0.33(-0.91%) |
Sep 08, 2004 | 36.54 | 36.70 | 36.26 | 36.31 | 994,924 | -0.32(-0.87%) |
Sep 07, 2004 | 36.53 | 36.67 | 36.31 | 36.62 | 1,598,853 | +0.32(+0.88%) |
Sep 03, 2004 | 36.46 | 36.48 | 36.27 | 36.31 | 977,931 | -0.14(-0.39%) |
Sep 02, 2004 | 36.30 | 36.50 | 36.12 | 36.45 | 683,280 | +0.24(+0.67%) |
Sep 01, 2004 | 36.36 | 36.54 | 35.97 | 36.21 | 1,058,612 | -0.12(-0.32%) |
Aug 31, 2004 | 36.18 | 36.32 | 35.90 | 36.32 | 1,261,055 | +0.30(+0.85%) |
Aug 30, 2004 | 36.19 | 36.35 | 36.00 | 36.02 | 638,950 | -0.32(-0.88%) |
Aug 27, 2004 | 36.31 | 36.50 | 36.21 | 36.33 | 729,680 | -0.03(-0.07%) |
Aug 26, 2004 | 36.16 | 36.44 | 35.99 | 36.36 | 833,856 | +0.23(+0.64%) |
Aug 25, 2004 | 35.80 | 36.21 | 35.68 | 36.13 | 1,126,290 | +0.49(+1.39%) |
Aug 24, 2004 | 35.70 | 35.83 | 35.49 | 35.64 | 663,036 | +0.11(+0.30%) |
Aug 23, 2004 | 35.93 | 35.95 | 35.47 | 35.53 | 1,280,265 | -0.43(-1.20%) |
Aug 20, 2004 | 35.46 | 35.98 | 35.46 | 35.96 | 1,278,935 | +0.34(+0.95%) |
Aug 19, 2004 | 35.64 | 35.79 | 35.46 | 35.62 | 1,252,041 | -0.20(-0.57%) |
Aug 18, 2004 | 35.71 | 35.85 | 35.62 | 35.83 | 1,688,992 | +0.12(+0.32%) |
Aug 17, 2004 | 35.62 | 35.98 | 35.56 | 35.71 | 1,874,146 | +0.09(+0.27%) |
Aug 16, 2004 | 34.65 | 35.72 | 34.65 | 35.62 | 2,700,762 | +1.10(+3.18%) |
Aug 13, 2004 | 34.34 | 34.57 | 34.24 | 34.52 | 1,812,379 | +0.17(+0.49%) |
Aug 12, 2004 | 34.32 | 34.38 | 34.09 | 34.35 | 1,124,221 | -0.03(-0.10%) |
Aug 11, 2004 | 34.31 | 34.44 | 34.12 | 34.38 | 1,043,540 | -0.02(-0.06%) |
Aug 10, 2004 | 33.76 | 34.41 | 33.69 | 34.41 | 1,578,757 | +0.70(+2.07%) |
Aug 09, 2004 | 33.70 | 33.84 | 33.51 | 33.71 | 957,095 | +0.16(+0.48%) |
Aug 06, 2004 | 33.74 | 34.03 | 33.51 | 33.55 | 1,094,815 | -0.33(-0.98%) |
Aug 05, 2004 | 34.28 | 34.41 | 33.78 | 33.88 | 1,114,912 | -0.51(-1.50%) |
Aug 04, 2004 | 33.82 | 34.43 | 33.80 | 34.39 | 1,170,916 | +0.44(+1.30%) |
Aug 03, 2004 | 34.38 | 34.38 | 33.89 | 33.95 | 1,405,425 | -0.47(-1.38%) |
Aug 02, 2004 | 34.04 | 34.43 | 33.87 | 34.43 | 1,145,057 | +0.18(+0.53%) |
Jul 30, 2004 | 34.26 | 34.26 | 34.05 | 34.24 | 1,182,885 | -0.10(-0.30%) |
Jul 29, 2004 | 34.45 | 34.45 | 34.13 | 34.34 | 1,671,851 | +0.23(+0.67%) |
Jul 28, 2004 | 34.11 | 34.24 | 33.24 | 34.11 | 1,433,501 | +0.11(+0.34%) |
Jul 27, 2004 | 34.00 | 34.10 | 33.80 | 34.00 | 1,940,051 | +0.17(+0.50%) |
Jul 26, 2004 | 33.80 | 33.87 | 33.51 | 33.83 | 1,562,798 | +0.20(+0.60%) |
Jul 23, 2004 | 33.57 | 33.79 | 33.42 | 33.63 | 1,737,608 | -0.01(-0.02%) |
Jul 22, 2004 | 33.44 | 33.90 | 33.11 | 33.63 | 2,193,178 | +0.19(+0.57%) |
Jul 21, 2004 | 33.33 | 34.00 | 33.33 | 33.44 | 2,759,722 | -0.50(-1.48%) |
Jul 20, 2004 | 33.95 | 33.97 | 33.30 | 33.95 | 2,542,207 | -0.06(-0.18%) |
Jul 19, 2004 | 34.18 | 34.19 | 33.89 | 34.01 | 2,633,232 | -0.21(-0.61%) |
Jul 16, 2004 | 34.59 | 34.59 | 33.09 | 34.22 | 6,157,360 | -0.45(-1.31%) |
Jul 15, 2004 | 35.16 | 35.21 | 34.66 | 34.67 | 1,885,228 | -0.32(-0.91%) |
Jul 14, 2004 | 35.33 | 35.39 | 34.84 | 34.99 | 2,278,440 | -0.51(-1.43%) |
Jul 13, 2004 | 35.73 | 35.81 | 35.48 | 35.49 | 1,436,456 | -0.24(-0.66%) |
Jul 12, 2004 | 35.53 | 35.88 | 35.53 | 35.73 | 2,484,281 | -0.05(-0.13%) |
Jul 09, 2004 | 35.73 | 35.86 | 35.62 | 35.78 | 1,469,704 | +0.05(+0.13%) |
Jul 08, 2004 | 35.64 | 35.91 | 35.43 | 35.73 | 1,323,709 | -0.03(-0.08%) |
Jul 07, 2004 | 35.41 | 35.92 | 35.41 | 35.76 | 1,012,804 | +0.26(+0.72%) |
Jul 06, 2004 | 35.64 | 35.64 | 35.13 | 35.50 | 1,211,405 | -0.19(-0.53%) |
Jul 02, 2004 | 35.53 | 35.91 | 35.52 | 35.69 | 804,007 | +0.16(+0.46%) |