Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.03 | 33.31 | 32.99 | 33.11 | 1,717,466 | +0.21(+0.62%) |
Sep 29, 2004 | 32.73 | 32.99 | 32.73 | 32.91 | 675,184 | -0.01(-0.03%) |
Sep 28, 2004 | 32.90 | 32.92 | 32.65 | 32.92 | 350,470 | +0.16(+0.49%) |
Sep 27, 2004 | 32.76 | 32.88 | 32.69 | 32.76 | 406,871 | -0.08(-0.25%) |
Sep 24, 2004 | 32.77 | 32.90 | 32.62 | 32.84 | 748,865 | -0.28(-0.83%) |
Sep 23, 2004 | 33.27 | 33.29 | 33.11 | 33.12 | 2,317,015 | -0.18(-0.53%) |
Sep 22, 2004 | 33.41 | 33.42 | 33.23 | 33.30 | 863,949 | -0.11(-0.34%) |
Sep 21, 2004 | 33.36 | 33.54 | 33.27 | 33.41 | 1,001,203 | +0.02(+0.05%) |
Sep 20, 2004 | 33.53 | 33.56 | 33.32 | 33.39 | 1,036,413 | -0.18(-0.53%) |
Sep 17, 2004 | 33.77 | 33.77 | 33.50 | 33.57 | 1,489,253 | -0.17(-0.49%) |
Sep 16, 2004 | 33.28 | 33.74 | 33.22 | 33.74 | 1,103,247 | +0.58(+1.76%) |
Sep 15, 2004 | 32.98 | 33.27 | 32.92 | 33.15 | 895,899 | +0.18(+0.55%) |
Sep 14, 2004 | 33.34 | 33.35 | 32.96 | 32.97 | 1,387,209 | -0.41(-1.23%) |
Sep 13, 2004 | 33.65 | 33.65 | 33.31 | 33.38 | 680,075 | -0.28(-0.83%) |
Sep 10, 2004 | 33.45 | 33.68 | 33.36 | 33.66 | 692,463 | +0.03(+0.08%) |
Sep 09, 2004 | 34.05 | 34.05 | 33.61 | 33.64 | 2,271,046 | -0.56(-1.62%) |
Sep 08, 2004 | 34.25 | 34.31 | 34.15 | 34.19 | 966,971 | -0.06(-0.16%) |
Sep 07, 2004 | 33.89 | 34.25 | 33.89 | 34.25 | 701,266 | +0.35(+1.04%) |
Sep 03, 2004 | 33.63 | 33.92 | 33.63 | 33.89 | 2,382,871 | +0.18(+0.55%) |
Sep 02, 2004 | 33.46 | 33.74 | 33.46 | 33.71 | 544,451 | +0.19(+0.57%) |
Sep 01, 2004 | 33.69 | 33.79 | 33.41 | 33.52 | 928,175 | -0.11(-0.34%) |
Aug 31, 2004 | 33.42 | 33.63 | 33.39 | 33.63 | 1,173,341 | +0.25(+0.76%) |
Aug 30, 2004 | 33.43 | 33.45 | 33.17 | 33.38 | 518,043 | +0.21(+0.63%) |
Aug 27, 2004 | 33.21 | 33.28 | 33.13 | 33.17 | 143,774 | +0.04(+0.13%) |
Aug 26, 2004 | 33.00 | 33.21 | 33.00 | 33.13 | 318,194 | +0.12(+0.37%) |
Aug 25, 2004 | 33.15 | 33.22 | 32.99 | 33.00 | 2,485,566 | -0.17(-0.51%) |
Aug 24, 2004 | 32.90 | 33.22 | 32.90 | 33.17 | 810,808 | +0.35(+1.07%) |
Aug 23, 2004 | 32.82 | 32.92 | 32.58 | 32.82 | 822,545 | +0.03(+0.09%) |
Aug 20, 2004 | 31.98 | 32.86 | 31.98 | 32.79 | 3,119,999 | +0.84(+2.64%) |
Aug 19, 2004 | 32.47 | 32.47 | 31.93 | 31.95 | 803,636 | -0.48(-1.47%) |
Aug 18, 2004 | 32.05 | 32.42 | 31.95 | 32.42 | 2,954,381 | +0.46(+1.44%) |
Aug 17, 2004 | 31.93 | 31.97 | 31.79 | 31.96 | 1,274,081 | +0.33(+1.06%) |
Aug 16, 2004 | 31.33 | 31.63 | 31.32 | 31.63 | 868,513 | +0.42(+1.34%) |
Aug 13, 2004 | 31.21 | 31.29 | 31.09 | 31.21 | 742,344 | +0.01(+0.03%) |
Aug 12, 2004 | 31.50 | 31.69 | 31.19 | 31.20 | 941,216 | -0.32(-1.00%) |
Aug 11, 2004 | 31.51 | 31.52 | 31.38 | 31.52 | 581,617 | -0.04(-0.14%) |
Aug 10, 2004 | 31.59 | 31.67 | 31.44 | 31.56 | 576,727 | +0.23(+0.72%) |
Aug 09, 2004 | 31.41 | 31.58 | 31.26 | 31.33 | 595,310 | -0.08(-0.24%) |
Aug 06, 2004 | 31.31 | 31.85 | 31.26 | 31.41 | 3,902,118 | -0.05(-0.15%) |
Aug 05, 2004 | 31.97 | 31.97 | 31.46 | 31.46 | 1,727,247 | -0.48(-1.50%) |
Aug 04, 2004 | 31.29 | 31.95 | 31.29 | 31.93 | 1,545,654 | +0.25(+0.79%) |
Aug 03, 2004 | 31.56 | 31.86 | 31.49 | 31.68 | 1,199,096 | +0.13(+0.43%) |
Aug 02, 2004 | 31.07 | 31.56 | 30.88 | 31.55 | 1,395,360 | +0.48(+1.53%) |
Jul 30, 2004 | 30.98 | 31.16 | 30.95 | 31.07 | 961,429 | +0.19(+0.62%) |
Jul 29, 2004 | 31.04 | 31.16 | 30.80 | 30.88 | 518,695 | +0.02(+0.08%) |
Jul 28, 2004 | 30.60 | 30.98 | 30.27 | 30.86 | 1,697,253 | +0.22(+0.71%) |
Jul 27, 2004 | 30.67 | 30.90 | 30.50 | 30.64 | 1,050,432 | +0.04(+0.14%) |
Jul 26, 2004 | 30.83 | 30.83 | 30.53 | 30.60 | 1,552,175 | -0.23(-0.76%) |
Jul 23, 2004 | 30.98 | 31.13 | 30.83 | 30.83 | 752,125 | -0.31(-0.99%) |
Jul 22, 2004 | 31.59 | 31.63 | 30.91 | 31.14 | 2,344,400 | -0.58(-1.82%) |
Jul 21, 2004 | 32.05 | 32.16 | 31.72 | 31.72 | 2,103,799 | -0.37(-1.15%) |
Jul 20, 2004 | 32.13 | 32.24 | 32.03 | 32.08 | 1,688,777 | +0.00(+0.01%) |
Jul 19, 2004 | 31.90 | 32.11 | 31.78 | 32.08 | 532,714 | +0.27(+0.86%) |
Jul 16, 2004 | 31.87 | 32.14 | 31.81 | 31.81 | 764,187 | -0.06(-0.19%) |
Jul 15, 2004 | 31.59 | 31.90 | 31.59 | 31.87 | 1,655,523 | +0.34(+1.07%) |
Jul 14, 2004 | 31.33 | 31.58 | 31.33 | 31.53 | 1,069,667 | +0.21(+0.68%) |
Jul 13, 2004 | 31.64 | 31.64 | 31.32 | 31.32 | 1,083,034 | -0.32(-1.01%) |
Jul 12, 2004 | 31.50 | 31.64 | 31.27 | 31.64 | 799,071 | +0.25(+0.78%) |
Jul 09, 2004 | 31.41 | 31.62 | 31.14 | 31.39 | 817,329 | -0.02(-0.05%) |
Jul 08, 2004 | 32.01 | 32.01 | 31.37 | 31.41 | 1,907,861 | -0.46(-1.44%) |
Jul 07, 2004 | 31.59 | 31.92 | 31.59 | 31.87 | 2,050,983 | +0.40(+1.27%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.24 | 31.47 | 950,996 | -0.20(-0.63%) |
Jul 02, 2004 | 31.12 | 31.71 | 31.12 | 31.67 | 2,595,435 | +0.62(+2.00%) |