Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.36 | 32.59 | 31.21 | 32.29 | 1,175,265 | +1.14(+3.66%) |
Sep 29, 2004 | 31.41 | 31.41 | 30.63 | 31.15 | 914,632 | -0.23(-0.72%) |
Sep 28, 2004 | 31.32 | 31.46 | 30.91 | 31.38 | 691,380 | +0.06(+0.19%) |
Sep 27, 2004 | 31.71 | 31.73 | 31.26 | 31.32 | 573,255 | -0.52(-1.64%) |
Sep 24, 2004 | 31.39 | 31.86 | 31.21 | 31.84 | 552,092 | +0.50(+1.61%) |
Sep 23, 2004 | 31.73 | 31.83 | 31.20 | 31.33 | 630,075 | -0.45(-1.42%) |
Sep 22, 2004 | 32.17 | 32.17 | 31.65 | 31.79 | 841,250 | -0.43(-1.32%) |
Sep 21, 2004 | 31.72 | 32.26 | 31.68 | 32.21 | 819,626 | +0.56(+1.76%) |
Sep 20, 2004 | 31.80 | 32.02 | 31.47 | 31.66 | 685,054 | -0.47(-1.46%) |
Sep 17, 2004 | 31.80 | 32.24 | 31.69 | 32.13 | 1,122,587 | +0.32(+1.01%) |
Sep 16, 2004 | 31.51 | 31.93 | 31.31 | 31.80 | 687,699 | +0.34(+1.08%) |
Sep 15, 2004 | 31.51 | 31.59 | 31.18 | 31.46 | 641,116 | -0.13(-0.41%) |
Sep 14, 2004 | 30.50 | 31.59 | 30.50 | 31.59 | 1,074,164 | +0.23(+0.72%) |
Sep 13, 2004 | 31.21 | 31.65 | 31.18 | 31.37 | 870,465 | +0.24(+0.78%) |
Sep 10, 2004 | 31.04 | 31.21 | 30.73 | 31.13 | 490,211 | +0.13(+0.42%) |
Sep 09, 2004 | 31.12 | 31.64 | 30.86 | 30.99 | 1,002,507 | -0.09(-0.28%) |
Sep 08, 2004 | 31.30 | 31.47 | 30.97 | 31.08 | 583,147 | -0.36(-1.13%) |
Sep 07, 2004 | 30.69 | 31.47 | 30.69 | 31.44 | 1,013,778 | +0.93(+3.05%) |
Sep 03, 2004 | 30.78 | 30.94 | 30.48 | 30.51 | 284,672 | -0.37(-1.21%) |
Sep 02, 2004 | 29.96 | 30.90 | 29.93 | 30.88 | 577,856 | +1.01(+3.38%) |
Sep 01, 2004 | 30.10 | 30.30 | 29.63 | 29.87 | 732,557 | -0.03(-0.09%) |
Aug 31, 2004 | 29.67 | 29.91 | 29.53 | 29.90 | 424,420 | +0.31(+1.06%) |
Aug 30, 2004 | 30.26 | 30.40 | 29.56 | 29.59 | 514,135 | -0.61(-2.02%) |
Aug 27, 2004 | 30.22 | 30.36 | 30.08 | 30.20 | 320,673 | -0.02(-0.06%) |
Aug 26, 2004 | 30.50 | 30.50 | 30.03 | 30.21 | 433,737 | -0.32(-1.05%) |
Aug 25, 2004 | 29.72 | 30.53 | 29.59 | 30.53 | 798,463 | +0.82(+2.75%) |
Aug 24, 2004 | 29.66 | 30.04 | 29.60 | 29.72 | 592,693 | +0.05(+0.18%) |
Aug 23, 2004 | 29.44 | 29.81 | 29.30 | 29.66 | 640,656 | +0.14(+0.47%) |
Aug 20, 2004 | 29.21 | 29.53 | 29.03 | 29.53 | 395,780 | +0.10(+0.32%) |
Aug 19, 2004 | 29.38 | 29.54 | 29.13 | 29.43 | 574,750 | +0.04(+0.15%) |
Aug 18, 2004 | 29.35 | 29.45 | 29.04 | 29.39 | 535,759 | +0.12(+0.42%) |
Aug 17, 2004 | 29.34 | 29.75 | 29.06 | 29.26 | 637,091 | -0.17(-0.56%) |
Aug 16, 2004 | 28.78 | 29.49 | 28.78 | 29.43 | 482,850 | +0.58(+2.02%) |
Aug 13, 2004 | 28.60 | 28.85 | 28.37 | 28.85 | 436,842 | +0.12(+0.42%) |
Aug 12, 2004 | 29.13 | 29.17 | 28.52 | 28.73 | 420,395 | -0.45(-1.55%) |
Aug 11, 2004 | 29.39 | 29.39 | 28.93 | 29.18 | 401,991 | -0.29(-0.97%) |
Aug 10, 2004 | 29.40 | 29.46 | 29.18 | 29.46 | 549,101 | +0.21(+0.71%) |
Aug 09, 2004 | 29.34 | 29.60 | 29.23 | 29.26 | 771,433 | -0.15(-0.50%) |
Aug 06, 2004 | 29.56 | 29.73 | 29.25 | 29.40 | 785,120 | -0.25(-0.85%) |
Aug 05, 2004 | 30.13 | 30.34 | 29.56 | 29.66 | 493,202 | -0.44(-1.47%) |
Aug 04, 2004 | 29.66 | 30.26 | 29.60 | 30.10 | 537,599 | +0.22(+0.73%) |
Aug 03, 2004 | 29.86 | 30.04 | 29.81 | 29.88 | 654,689 | +0.03(+0.09%) |
Aug 02, 2004 | 29.80 | 29.91 | 29.44 | 29.86 | 615,352 | +0.10(+0.35%) |
Jul 30, 2004 | 30.05 | 30.09 | 29.58 | 29.75 | 649,858 | -0.21(-0.70%) |
Jul 29, 2004 | 29.82 | 30.27 | 29.80 | 29.96 | 1,552,298 | +0.47(+1.59%) |
Jul 28, 2004 | 30.00 | 30.26 | 29.34 | 29.49 | 1,228,059 | +0.40(+1.37%) |
Jul 27, 2004 | 29.06 | 29.24 | 27.84 | 29.09 | 1,802,925 | +0.08(+0.27%) |
Jul 26, 2004 | 28.89 | 29.01 | 28.40 | 29.01 | 678,728 | +0.07(+0.24%) |
Jul 23, 2004 | 28.91 | 29.12 | 28.62 | 28.94 | 680,223 | -0.18(-0.63%) |
Jul 22, 2004 | 30.10 | 30.10 | 28.92 | 29.13 | 1,628,096 | -0.97(-3.23%) |
Jul 21, 2004 | 29.73 | 30.44 | 29.73 | 30.10 | 1,168,939 | +0.53(+1.79%) |
Jul 20, 2004 | 29.70 | 29.71 | 29.32 | 29.57 | 413,263 | -0.14(-0.47%) |
Jul 19, 2004 | 29.56 | 29.76 | 29.42 | 29.71 | 489,521 | -0.02(-0.06%) |
Jul 16, 2004 | 30.00 | 30.10 | 29.63 | 29.73 | 308,136 | -0.06(-0.20%) |
Jul 15, 2004 | 30.37 | 30.37 | 29.67 | 29.79 | 789,721 | -0.58(-1.92%) |
Jul 14, 2004 | 30.36 | 31.06 | 30.13 | 30.37 | 1,680,660 | -0.07(-0.23%) |
Jul 13, 2004 | 29.26 | 30.50 | 29.17 | 30.44 | 1,799,704 | +1.14(+3.89%) |
Jul 12, 2004 | 28.98 | 29.30 | 28.86 | 29.30 | 525,752 | +0.32(+1.11%) |
Jul 09, 2004 | 28.80 | 29.11 | 28.80 | 28.98 | 417,519 | +0.19(+0.66%) |
Jul 08, 2004 | 28.73 | 28.96 | 28.52 | 28.79 | 373,582 | +0.05(+0.18%) |
Jul 07, 2004 | 28.72 | 29.01 | 28.66 | 28.73 | 567,389 | -0.09(-0.30%) |
Jul 06, 2004 | 28.82 | 28.91 | 28.65 | 28.82 | 355,294 | -0.20(-0.69%) |
Jul 02, 2004 | 29.23 | 29.23 | 28.71 | 29.02 | 364,265 | -0.21(-0.71%) |