Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.71 | 30.85 | 30.46 | 30.72 | 2,500,292 | -0.02(-0.05%) |
Sep 29, 2004 | 30.43 | 30.84 | 30.30 | 30.74 | 3,384,896 | +0.31(+1.01%) |
Sep 28, 2004 | 30.35 | 30.45 | 30.20 | 30.43 | 1,334,005 | +0.27(+0.89%) |
Sep 27, 2004 | 30.22 | 30.43 | 30.13 | 30.16 | 1,828,156 | -0.29(-0.96%) |
Sep 24, 2004 | 30.80 | 30.86 | 30.43 | 30.46 | 1,350,231 | -0.13(-0.44%) |
Sep 23, 2004 | 30.76 | 30.77 | 30.41 | 30.59 | 1,526,569 | -0.11(-0.36%) |
Sep 22, 2004 | 30.99 | 31.00 | 30.69 | 30.70 | 1,359,232 | -1.05(-3.30%) |
Sep 21, 2004 | 31.54 | 31.82 | 31.37 | 31.75 | 1,939,333 | +0.50(+1.59%) |
Sep 20, 2004 | 30.84 | 31.30 | 30.82 | 31.25 | 1,216,996 | -0.05(-0.15%) |
Sep 17, 2004 | 31.28 | 31.32 | 31.11 | 31.30 | 1,007,571 | +0.45(+1.46%) |
Sep 16, 2004 | 30.50 | 30.97 | 30.50 | 30.85 | 2,419,033 | +0.17(+0.54%) |
Sep 15, 2004 | 30.60 | 30.86 | 30.37 | 30.69 | 2,486,348 | -0.12(-0.38%) |
Sep 14, 2004 | 31.17 | 31.21 | 30.80 | 30.80 | 4,514,548 | -0.36(-1.16%) |
Sep 13, 2004 | 31.28 | 31.65 | 31.12 | 31.17 | 1,990,422 | +0.26(+0.84%) |
Sep 10, 2004 | 30.41 | 31.14 | 30.32 | 30.91 | 3,507,103 | +1.51(+5.15%) |
Sep 09, 2004 | 29.29 | 29.49 | 29.00 | 29.39 | 1,209,263 | -0.12(-0.40%) |
Sep 08, 2004 | 29.34 | 29.60 | 29.30 | 29.51 | 1,975,336 | +0.39(+1.35%) |
Sep 07, 2004 | 29.42 | 29.47 | 28.95 | 29.12 | 1,521,118 | +0.41(+1.43%) |
Sep 03, 2004 | 28.92 | 29.16 | 28.58 | 28.71 | 1,953,405 | -0.65(-2.23%) |
Sep 02, 2004 | 28.91 | 29.36 | 28.82 | 29.36 | 702,308 | +0.44(+1.53%) |
Sep 01, 2004 | 28.91 | 29.10 | 28.76 | 28.92 | 981,076 | +0.16(+0.55%) |
Aug 31, 2004 | 28.94 | 29.05 | 28.55 | 28.76 | 2,502,321 | -0.35(-1.19%) |
Aug 30, 2004 | 29.30 | 29.31 | 29.05 | 29.11 | 1,560,797 | -0.28(-0.97%) |
Aug 27, 2004 | 29.47 | 29.54 | 29.34 | 29.39 | 857,221 | +0.08(+0.27%) |
Aug 26, 2004 | 29.27 | 29.41 | 29.16 | 29.31 | 1,057,772 | +0.26(+0.90%) |
Aug 25, 2004 | 28.61 | 29.11 | 28.54 | 29.05 | 3,421,787 | +0.24(+0.85%) |
Aug 24, 2004 | 29.13 | 29.23 | 28.70 | 28.81 | 2,218,228 | -0.42(-1.43%) |
Aug 23, 2004 | 29.27 | 29.49 | 29.12 | 29.23 | 1,545,965 | +0.01(+0.03%) |
Aug 20, 2004 | 28.74 | 29.22 | 28.74 | 29.22 | 2,557,466 | -0.13(-0.43%) |
Aug 19, 2004 | 29.57 | 29.63 | 29.23 | 29.34 | 1,092,127 | -0.26(-0.88%) |
Aug 18, 2004 | 28.71 | 29.64 | 28.65 | 29.60 | 2,007,029 | +0.57(+1.96%) |
Aug 17, 2004 | 29.20 | 29.26 | 28.99 | 29.04 | 1,248,688 | +0.17(+0.60%) |
Aug 16, 2004 | 28.72 | 29.03 | 28.61 | 28.86 | 1,308,904 | +0.43(+1.50%) |
Aug 13, 2004 | 28.38 | 28.50 | 28.20 | 28.44 | 1,731,176 | +0.43(+1.55%) |
Aug 12, 2004 | 28.06 | 28.16 | 27.62 | 28.00 | 3,699,541 | -1.25(-4.26%) |
Aug 11, 2004 | 29.14 | 29.27 | 28.58 | 29.25 | 3,412,025 | -1.10(-3.64%) |
Aug 10, 2004 | 30.27 | 30.43 | 30.20 | 30.35 | 1,051,560 | +0.58(+1.96%) |
Aug 09, 2004 | 29.75 | 29.88 | 29.65 | 29.77 | 1,974,702 | -0.14(-0.47%) |
Aug 06, 2004 | 30.20 | 30.31 | 29.72 | 29.91 | 1,760,967 | -0.30(-0.99%) |
Aug 05, 2004 | 30.56 | 30.63 | 30.13 | 30.21 | 1,329,821 | -0.66(-2.15%) |
Aug 04, 2004 | 30.47 | 30.99 | 30.43 | 30.87 | 1,118,622 | -0.18(-0.58%) |
Aug 03, 2004 | 31.40 | 31.45 | 30.99 | 31.06 | 815,387 | -0.54(-1.70%) |
Aug 02, 2004 | 31.37 | 31.59 | 31.17 | 31.59 | 748,199 | +0.03(+0.10%) |
Jul 30, 2004 | 31.51 | 31.79 | 31.50 | 31.56 | 1,030,389 | +0.09(+0.28%) |
Jul 29, 2004 | 31.43 | 31.78 | 31.36 | 31.47 | 2,283,008 | +0.44(+1.42%) |
Jul 28, 2004 | 30.69 | 31.10 | 30.50 | 31.03 | 2,848,024 | +0.37(+1.21%) |
Jul 27, 2004 | 30.29 | 30.95 | 30.22 | 30.66 | 2,327,631 | +0.70(+2.34%) |
Jul 26, 2004 | 30.16 | 30.24 | 29.60 | 29.96 | 803,470 | +0.00(+0.00%) |
Jul 23, 2004 | 30.40 | 30.40 | 29.94 | 29.96 | 1,434,026 | -0.32(-1.04%) |
Jul 22, 2004 | 29.86 | 30.44 | 29.70 | 30.28 | 3,471,988 | +0.33(+1.11%) |
Jul 21, 2004 | 31.08 | 31.15 | 29.94 | 29.94 | 2,567,100 | -1.11(-3.58%) |
Jul 20, 2004 | 30.88 | 31.16 | 30.61 | 31.06 | 2,130,250 | +0.44(+1.44%) |
Jul 19, 2004 | 30.54 | 30.86 | 30.35 | 30.61 | 1,439,478 | +0.14(+0.47%) |
Jul 16, 2004 | 31.20 | 31.23 | 30.46 | 30.47 | 2,521,590 | -0.17(-0.57%) |
Jul 15, 2004 | 30.80 | 30.99 | 30.65 | 30.65 | 1,028,868 | +0.00(+0.00%) |
Jul 14, 2004 | 30.70 | 31.04 | 30.57 | 30.65 | 2,026,044 | -0.39(-1.27%) |
Jul 13, 2004 | 31.10 | 31.10 | 30.87 | 31.04 | 1,001,993 | -0.07(-0.23%) |
Jul 12, 2004 | 31.21 | 31.30 | 30.92 | 31.11 | 3,625,253 | -0.47(-1.50%) |
Jul 09, 2004 | 30.68 | 31.75 | 30.57 | 31.58 | 9,891,515 | +1.64(+5.48%) |
Jul 08, 2004 | 30.49 | 30.57 | 29.82 | 29.94 | 7,656,806 | -1.45(-4.62%) |
Jul 07, 2004 | 31.05 | 31.48 | 31.05 | 31.40 | 2,854,489 | -0.26(-0.82%) |
Jul 06, 2004 | 32.09 | 32.09 | 31.47 | 31.66 | 2,586,750 | -1.22(-3.72%) |
Jul 02, 2004 | 32.85 | 33.04 | 32.70 | 32.88 | 1,110,255 | +0.36(+1.12%) |