Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.45 | 35.00 | 34.24 | 34.57 | 772,100 | +0.05(+0.14%) |
Sep 29, 2004 | 33.50 | 34.58 | 33.35 | 34.52 | 698,800 | +0.95(+2.83%) |
Sep 28, 2004 | 33.60 | 33.99 | 33.07 | 33.57 | 673,300 | -0.08(-0.24%) |
Sep 27, 2004 | 34.65 | 34.75 | 33.62 | 33.65 | 596,200 | -0.92(-2.66%) |
Sep 24, 2004 | 33.90 | 35.00 | 33.85 | 34.57 | 1,185,300 | +0.47(+1.38%) |
Sep 23, 2004 | 33.93 | 34.49 | 33.51 | 34.10 | 975,300 | +0.32(+0.95%) |
Sep 22, 2004 | 34.60 | 34.96 | 33.60 | 33.78 | 1,369,400 | -1.35(-3.84%) |
Sep 21, 2004 | 35.30 | 35.50 | 34.71 | 35.13 | 854,800 | -0.07(-0.20%) |
Sep 20, 2004 | 35.50 | 35.58 | 35.07 | 35.20 | 566,900 | -0.40(-1.12%) |
Sep 17, 2004 | 35.52 | 35.82 | 35.19 | 35.60 | 819,400 | +0.09(+0.25%) |
Sep 16, 2004 | 35.44 | 35.80 | 35.06 | 35.51 | 630,000 | +0.17(+0.48%) |
Sep 15, 2004 | 35.30 | 35.77 | 35.21 | 35.34 | 884,300 | -0.19(-0.53%) |
Sep 14, 2004 | 35.70 | 35.85 | 35.22 | 35.53 | 1,159,600 | -0.21(-0.59%) |
Sep 13, 2004 | 36.10 | 36.10 | 35.36 | 35.74 | 577,600 | -0.11(-0.31%) |
Sep 10, 2004 | 35.30 | 35.94 | 35.21 | 35.85 | 916,500 | +0.58(+1.64%) |
Sep 09, 2004 | 34.75 | 35.40 | 34.75 | 35.27 | 1,265,700 | +0.54(+1.55%) |
Sep 08, 2004 | 35.00 | 35.00 | 34.28 | 34.73 | 895,600 | -0.32(-0.91%) |
Sep 07, 2004 | 35.00 | 35.28 | 34.47 | 35.05 | 1,013,600 | +0.63(+1.83%) |
Sep 03, 2004 | 34.00 | 34.93 | 34.00 | 34.42 | 993,600 | +0.22(+0.64%) |
Sep 02, 2004 | 33.80 | 34.36 | 33.60 | 34.20 | 980,400 | +0.50(+1.48%) |
Sep 01, 2004 | 32.90 | 33.71 | 32.90 | 33.70 | 995,000 | +0.55(+1.66%) |
Aug 31, 2004 | 32.40 | 33.24 | 32.34 | 33.15 | 1,579,700 | +0.66(+2.03%) |
Aug 30, 2004 | 33.00 | 33.09 | 32.41 | 32.49 | 490,500 | -0.61(-1.84%) |
Aug 27, 2004 | 32.98 | 33.29 | 32.85 | 33.10 | 661,700 | +0.30(+0.91%) |
Aug 26, 2004 | 33.26 | 33.35 | 32.56 | 32.80 | 1,018,300 | -0.46(-1.38%) |
Aug 25, 2004 | 32.45 | 33.26 | 32.45 | 33.26 | 938,600 | +0.86(+2.65%) |
Aug 24, 2004 | 32.95 | 33.24 | 32.30 | 32.40 | 838,700 | -0.58(-1.76%) |
Aug 23, 2004 | 33.42 | 33.48 | 32.83 | 32.98 | 746,900 | -0.44(-1.32%) |
Aug 20, 2004 | 33.12 | 33.42 | 32.91 | 33.42 | 659,600 | +0.30(+0.91%) |
Aug 19, 2004 | 33.40 | 33.40 | 32.79 | 33.12 | 870,900 | -0.38(-1.13%) |
Aug 18, 2004 | 32.52 | 33.50 | 32.27 | 33.50 | 931,800 | +0.98(+3.01%) |
Aug 17, 2004 | 32.60 | 32.73 | 32.40 | 32.52 | 1,076,300 | +0.02(+0.06%) |
Aug 16, 2004 | 32.05 | 32.95 | 31.90 | 32.50 | 1,342,800 | +0.38(+1.18%) |
Aug 13, 2004 | 33.02 | 33.15 | 32.00 | 32.12 | 725,000 | +0.10(+0.31%) |
Aug 12, 2004 | 32.50 | 32.52 | 31.95 | 32.02 | 1,079,100 | -0.56(-1.72%) |
Aug 11, 2004 | 32.00 | 32.99 | 31.54 | 32.58 | 1,495,100 | +0.52(+1.62%) |
Aug 10, 2004 | 32.25 | 32.25 | 31.35 | 32.06 | 2,058,900 | +0.63(+2.00%) |
Aug 09, 2004 | 31.38 | 32.01 | 31.29 | 31.43 | 1,028,500 | +0.05(+0.16%) |
Aug 06, 2004 | 32.35 | 32.35 | 30.80 | 31.38 | 1,562,300 | -0.97(-3.00%) |
Aug 05, 2004 | 33.10 | 33.10 | 32.16 | 32.35 | 1,368,600 | -0.73(-2.21%) |
Aug 04, 2004 | 33.25 | 33.40 | 32.70 | 33.08 | 1,096,800 | -0.26(-0.78%) |
Aug 03, 2004 | 34.16 | 34.16 | 33.25 | 33.34 | 1,676,600 | -0.92(-2.69%) |
Aug 02, 2004 | 34.50 | 34.50 | 33.53 | 34.26 | 1,250,100 | -0.25(-0.71%) |
Jul 30, 2004 | 32.40 | 34.69 | 32.40 | 34.51 | 2,673,400 | +2.58(+8.06%) |
Jul 29, 2004 | 31.85 | 32.01 | 30.25 | 31.93 | 1,681,500 | -0.09(-0.30%) |
Jul 28, 2004 | 33.50 | 33.52 | 29.62 | 32.02 | 3,520,400 | -1.60(-4.76%) |
Jul 27, 2004 | 32.63 | 33.75 | 32.63 | 33.62 | 725,400 | +1.08(+3.30%) |
Jul 26, 2004 | 33.58 | 33.94 | 32.19 | 32.55 | 1,088,300 | -1.12(-3.34%) |
Jul 23, 2004 | 34.12 | 34.15 | 33.45 | 33.67 | 490,800 | -0.40(-1.16%) |
Jul 22, 2004 | 33.67 | 34.48 | 33.32 | 34.07 | 861,800 | +0.49(+1.47%) |
Jul 21, 2004 | 34.58 | 34.75 | 33.58 | 33.58 | 843,100 | -0.50(-1.48%) |
Jul 20, 2004 | 33.53 | 34.20 | 33.25 | 34.08 | 1,086,000 | +0.82(+2.47%) |
Jul 19, 2004 | 33.15 | 33.55 | 32.92 | 33.26 | 732,000 | +0.11(+0.33%) |
Jul 16, 2004 | 33.28 | 33.69 | 32.40 | 33.15 | 1,459,500 | -0.13(-0.39%) |
Jul 15, 2004 | 34.10 | 34.88 | 33.25 | 33.28 | 2,736,100 | -0.28(-0.83%) |
Jul 14, 2004 | 36.75 | 36.75 | 33.13 | 33.56 | 6,658,000 | -4.13(-10.97%) |
Jul 13, 2004 | 37.88 | 37.99 | 37.60 | 37.70 | 418,000 | -0.24(-0.63%) |
Jul 12, 2004 | 38.62 | 38.87 | 37.38 | 37.94 | 705,700 | -0.68(-1.77%) |
Jul 09, 2004 | 38.89 | 38.95 | 36.17 | 38.62 | 1,809,000 | -0.27(-0.69%) |
Jul 08, 2004 | 39.62 | 39.98 | 38.77 | 38.89 | 586,600 | -0.85(-2.15%) |
Jul 07, 2004 | 39.65 | 40.12 | 39.52 | 39.74 | 399,900 | +0.03(+0.09%) |
Jul 06, 2004 | 40.12 | 40.38 | 39.45 | 39.71 | 540,500 | -0.29(-0.72%) |
Jul 02, 2004 | 39.90 | 40.15 | 39.77 | 40.00 | 353,000 | -0.02(-0.05%) |