Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.72 | 30.86 | 30.47 | 30.73 | 2,499,639 | -0.02(-0.05%) |
Sep 29, 2004 | 30.43 | 30.85 | 30.31 | 30.75 | 3,384,012 | +0.31(+1.01%) |
Sep 28, 2004 | 30.35 | 30.46 | 30.21 | 30.44 | 1,333,656 | +0.27(+0.89%) |
Sep 27, 2004 | 30.23 | 30.43 | 30.14 | 30.17 | 1,827,678 | -0.29(-0.96%) |
Sep 24, 2004 | 30.80 | 30.87 | 30.43 | 30.46 | 1,349,878 | -0.13(-0.44%) |
Sep 23, 2004 | 30.76 | 30.78 | 30.42 | 30.60 | 1,526,170 | -0.11(-0.36%) |
Sep 22, 2004 | 30.99 | 31.01 | 30.69 | 30.71 | 1,358,877 | -1.05(-3.30%) |
Sep 21, 2004 | 31.55 | 31.83 | 31.38 | 31.76 | 1,938,826 | +0.50(+1.59%) |
Sep 20, 2004 | 30.85 | 31.31 | 30.83 | 31.26 | 1,216,677 | -0.05(-0.15%) |
Sep 17, 2004 | 31.29 | 31.33 | 31.12 | 31.31 | 1,007,307 | +0.45(+1.46%) |
Sep 16, 2004 | 30.50 | 30.98 | 30.50 | 30.86 | 2,418,400 | +0.17(+0.54%) |
Sep 15, 2004 | 30.61 | 30.87 | 30.38 | 30.69 | 2,485,698 | -0.12(-0.38%) |
Sep 14, 2004 | 31.18 | 31.22 | 30.80 | 30.81 | 4,513,368 | -0.36(-1.16%) |
Sep 13, 2004 | 31.29 | 31.66 | 31.13 | 31.17 | 1,989,902 | +0.26(+0.84%) |
Sep 10, 2004 | 30.42 | 31.14 | 30.33 | 30.91 | 3,506,186 | +1.51(+5.15%) |
Sep 09, 2004 | 29.30 | 29.49 | 29.00 | 29.40 | 1,208,946 | -0.12(-0.40%) |
Sep 08, 2004 | 29.35 | 29.60 | 29.31 | 29.52 | 1,974,820 | +0.39(+1.35%) |
Sep 07, 2004 | 29.43 | 29.48 | 28.96 | 29.12 | 1,520,720 | +0.41(+1.43%) |
Sep 03, 2004 | 28.93 | 29.17 | 28.59 | 28.71 | 1,952,894 | -0.65(-2.23%) |
Sep 02, 2004 | 28.92 | 29.37 | 28.82 | 29.37 | 702,124 | +0.44(+1.53%) |
Sep 01, 2004 | 28.92 | 29.11 | 28.77 | 28.93 | 980,819 | +0.16(+0.55%) |
Aug 31, 2004 | 28.95 | 29.06 | 28.56 | 28.77 | 2,501,667 | -0.35(-1.19%) |
Aug 30, 2004 | 29.30 | 29.32 | 29.06 | 29.12 | 1,560,389 | -0.28(-0.97%) |
Aug 27, 2004 | 29.48 | 29.55 | 29.35 | 29.40 | 856,997 | +0.08(+0.27%) |
Aug 26, 2004 | 29.27 | 29.42 | 29.17 | 29.32 | 1,057,495 | +0.26(+0.90%) |
Aug 25, 2004 | 28.62 | 29.12 | 28.55 | 29.06 | 3,420,892 | +0.24(+0.85%) |
Aug 24, 2004 | 29.14 | 29.23 | 28.71 | 28.82 | 2,217,649 | -0.42(-1.43%) |
Aug 23, 2004 | 29.28 | 29.49 | 29.12 | 29.23 | 1,545,561 | +0.01(+0.03%) |
Aug 20, 2004 | 28.74 | 29.23 | 28.74 | 29.23 | 2,556,797 | -0.13(-0.43%) |
Aug 19, 2004 | 29.58 | 29.64 | 29.23 | 29.35 | 1,091,841 | -0.26(-0.88%) |
Aug 18, 2004 | 28.72 | 29.64 | 28.66 | 29.61 | 2,006,504 | +0.57(+1.96%) |
Aug 17, 2004 | 29.21 | 29.27 | 29.00 | 29.04 | 1,248,362 | +0.17(+0.60%) |
Aug 16, 2004 | 28.73 | 29.04 | 28.62 | 28.87 | 1,308,562 | +0.43(+1.50%) |
Aug 13, 2004 | 28.39 | 28.51 | 28.21 | 28.44 | 1,730,724 | +0.43(+1.55%) |
Aug 12, 2004 | 28.07 | 28.17 | 27.63 | 28.01 | 3,698,574 | -1.25(-4.26%) |
Aug 11, 2004 | 29.15 | 29.27 | 28.59 | 29.26 | 3,411,133 | -1.10(-3.64%) |
Aug 10, 2004 | 30.28 | 30.44 | 30.20 | 30.36 | 1,051,285 | +0.58(+1.96%) |
Aug 09, 2004 | 29.75 | 29.89 | 29.66 | 29.78 | 1,974,186 | -0.14(-0.47%) |
Aug 06, 2004 | 30.20 | 30.31 | 29.73 | 29.92 | 1,760,507 | -0.30(-0.99%) |
Aug 05, 2004 | 30.57 | 30.64 | 30.14 | 30.22 | 1,329,474 | -0.66(-2.15%) |
Aug 04, 2004 | 30.48 | 30.99 | 30.44 | 30.88 | 1,118,329 | -0.18(-0.58%) |
Aug 03, 2004 | 31.40 | 31.46 | 31.00 | 31.06 | 815,174 | -0.54(-1.70%) |
Aug 02, 2004 | 31.38 | 31.60 | 31.18 | 31.60 | 748,003 | +0.03(+0.10%) |
Jul 30, 2004 | 31.52 | 31.80 | 31.51 | 31.57 | 1,030,120 | +0.09(+0.28%) |
Jul 29, 2004 | 31.44 | 31.79 | 31.37 | 31.48 | 2,282,411 | +0.44(+1.42%) |
Jul 28, 2004 | 30.69 | 31.10 | 30.50 | 31.04 | 2,847,279 | +0.37(+1.21%) |
Jul 27, 2004 | 30.30 | 30.96 | 30.23 | 30.67 | 2,327,023 | +0.70(+2.34%) |
Jul 26, 2004 | 30.16 | 30.24 | 29.61 | 29.97 | 803,260 | +0.00(+0.00%) |
Jul 23, 2004 | 30.41 | 30.41 | 29.94 | 29.97 | 1,433,652 | -0.32(-1.04%) |
Jul 22, 2004 | 29.86 | 30.45 | 29.71 | 30.28 | 3,471,080 | +0.33(+1.11%) |
Jul 21, 2004 | 31.09 | 31.16 | 29.95 | 29.95 | 2,566,430 | -1.11(-3.58%) |
Jul 20, 2004 | 30.89 | 31.17 | 30.61 | 31.06 | 2,129,693 | +0.44(+1.44%) |
Jul 19, 2004 | 30.54 | 30.87 | 30.36 | 30.62 | 1,439,101 | +0.14(+0.47%) |
Jul 16, 2004 | 31.21 | 31.24 | 30.46 | 30.48 | 2,520,931 | -0.17(-0.57%) |
Jul 15, 2004 | 30.81 | 31.00 | 30.65 | 30.65 | 1,028,599 | +0.00(+0.00%) |
Jul 14, 2004 | 30.71 | 31.05 | 30.58 | 30.65 | 2,025,515 | -0.39(-1.27%) |
Jul 13, 2004 | 31.10 | 31.10 | 30.87 | 31.05 | 1,001,731 | -0.07(-0.23%) |
Jul 12, 2004 | 31.21 | 31.31 | 30.93 | 31.12 | 3,624,306 | -0.47(-1.50%) |
Jul 09, 2004 | 30.69 | 31.76 | 30.58 | 31.59 | 9,888,930 | +1.64(+5.48%) |
Jul 08, 2004 | 30.50 | 30.58 | 29.83 | 29.95 | 7,654,805 | -1.45(-4.62%) |
Jul 07, 2004 | 31.06 | 31.49 | 31.06 | 31.40 | 2,853,743 | -0.26(-0.82%) |
Jul 06, 2004 | 32.10 | 32.10 | 31.47 | 31.66 | 2,586,074 | -1.22(-3.72%) |
Jul 02, 2004 | 32.86 | 33.04 | 32.71 | 32.89 | 1,109,965 | +0.36(+1.12%) |