Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.80 | 34.04 | 33.71 | 33.91 | 118,886 | +0.06(+0.17%) |
Sep 29, 2004 | 33.36 | 33.85 | 33.36 | 33.85 | 189,625 | +0.64(+1.91%) |
Sep 28, 2004 | 33.16 | 33.31 | 32.91 | 33.21 | 123,690 | +0.05(+0.15%) |
Sep 27, 2004 | 33.16 | 33.49 | 33.16 | 33.16 | 55,711 | -0.21(-0.62%) |
Sep 24, 2004 | 33.63 | 33.67 | 33.34 | 33.37 | 41,502 | -0.04(-0.12%) |
Sep 23, 2004 | 33.50 | 33.61 | 33.36 | 33.41 | 252,083 | +0.05(+0.15%) |
Sep 22, 2004 | 33.85 | 33.85 | 33.32 | 33.36 | 32,098 | -0.61(-1.79%) |
Sep 21, 2004 | 34.04 | 34.04 | 33.77 | 33.96 | 43,138 | +0.06(+0.17%) |
Sep 20, 2004 | 33.94 | 34.29 | 33.83 | 33.91 | 113,161 | -0.05(-0.14%) |
Sep 17, 2004 | 34.04 | 34.16 | 33.86 | 33.95 | 105,699 | +0.20(+0.58%) |
Sep 16, 2004 | 33.70 | 34.00 | 33.70 | 33.76 | 54,076 | +0.11(+0.32%) |
Sep 15, 2004 | 33.71 | 33.88 | 33.51 | 33.65 | 66,752 | -0.22(-0.64%) |
Sep 14, 2004 | 33.75 | 33.95 | 33.64 | 33.87 | 61,947 | +0.02(+0.06%) |
Sep 13, 2004 | 33.77 | 34.13 | 33.61 | 33.85 | 169,895 | +0.33(+0.99%) |
Sep 10, 2004 | 32.77 | 33.61 | 32.70 | 33.51 | 107,232 | +1.18(+3.66%) |
Sep 09, 2004 | 32.27 | 32.41 | 32.01 | 32.33 | 37,720 | +0.34(+1.07%) |
Sep 08, 2004 | 32.18 | 32.34 | 31.99 | 31.99 | 36,800 | -0.19(-0.58%) |
Sep 07, 2004 | 32.28 | 32.46 | 32.01 | 32.17 | 69,205 | +0.28(+0.89%) |
Sep 03, 2004 | 32.28 | 32.40 | 31.79 | 31.89 | 41,911 | -0.50(-1.54%) |
Sep 02, 2004 | 31.89 | 32.52 | 31.82 | 32.39 | 39,765 | +0.60(+1.88%) |
Sep 01, 2004 | 31.98 | 32.08 | 31.68 | 31.79 | 324,969 | -0.10(-0.31%) |
Aug 31, 2004 | 32.08 | 32.08 | 31.58 | 31.89 | 18,298 | -0.15(-0.46%) |
Aug 30, 2004 | 32.28 | 32.31 | 31.97 | 32.04 | 11,755 | -0.45(-1.39%) |
Aug 27, 2004 | 32.36 | 32.60 | 32.36 | 32.49 | 9,609 | +0.17(+0.51%) |
Aug 26, 2004 | 32.48 | 32.48 | 32.22 | 32.32 | 62,969 | -0.07(-0.21%) |
Aug 25, 2004 | 32.23 | 32.53 | 31.96 | 32.39 | 246,666 | +0.35(+1.10%) |
Aug 24, 2004 | 32.28 | 32.38 | 31.90 | 32.04 | 121,748 | -0.07(-0.21%) |
Aug 23, 2004 | 32.23 | 32.35 | 32.08 | 32.11 | 41,605 | +0.05(+0.17%) |
Aug 20, 2004 | 31.92 | 32.16 | 31.90 | 32.05 | 258,728 | +0.37(+1.16%) |
Aug 19, 2004 | 31.74 | 31.87 | 31.55 | 31.69 | 41,400 | -0.29(-0.92%) |
Aug 18, 2004 | 31.06 | 31.98 | 31.06 | 31.98 | 181,958 | +0.76(+2.44%) |
Aug 17, 2004 | 31.35 | 31.59 | 31.20 | 31.22 | 82,494 | +0.04(+0.13%) |
Aug 16, 2004 | 30.94 | 31.21 | 30.82 | 31.18 | 60,312 | +0.47(+1.53%) |
Aug 13, 2004 | 30.84 | 30.90 | 30.68 | 30.71 | 82,596 | +0.06(+0.19%) |
Aug 12, 2004 | 31.11 | 31.11 | 30.40 | 30.65 | 106,108 | -0.47(-1.51%) |
Aug 11, 2004 | 31.35 | 31.35 | 30.94 | 31.12 | 33,733 | -0.61(-1.91%) |
Aug 10, 2004 | 31.21 | 31.75 | 31.21 | 31.72 | 31,893 | +0.64(+2.05%) |
Aug 09, 2004 | 31.11 | 31.25 | 31.01 | 31.09 | 72,987 | -0.02(-0.06%) |
Aug 06, 2004 | 31.35 | 31.60 | 31.05 | 31.11 | 40,685 | -0.75(-2.36%) |
Aug 05, 2004 | 32.38 | 32.43 | 31.80 | 31.86 | 58,267 | -0.53(-1.63%) |
Aug 04, 2004 | 32.18 | 32.57 | 32.17 | 32.39 | 37,005 | +0.19(+0.58%) |
Aug 03, 2004 | 32.87 | 32.90 | 32.20 | 32.20 | 65,627 | -0.58(-1.76%) |
Aug 02, 2004 | 32.92 | 32.92 | 32.48 | 32.78 | 37,413 | -0.33(-1.00%) |
Jul 30, 2004 | 32.87 | 33.32 | 32.77 | 33.11 | 65,116 | +0.23(+0.68%) |
Jul 29, 2004 | 32.82 | 33.00 | 32.66 | 32.89 | 119,601 | +0.50(+1.54%) |
Jul 28, 2004 | 32.18 | 32.58 | 31.86 | 32.39 | 184,207 | +0.05(+0.15%) |
Jul 27, 2004 | 31.79 | 32.50 | 31.79 | 32.34 | 491,287 | +0.57(+1.79%) |
Jul 26, 2004 | 31.84 | 32.14 | 31.57 | 31.77 | 108,766 | -0.09(-0.28%) |
Jul 23, 2004 | 32.00 | 32.13 | 31.83 | 31.86 | 111,526 | -0.76(-2.34%) |
Jul 22, 2004 | 32.62 | 32.72 | 31.95 | 32.62 | 133,197 | +0.02(+0.06%) |
Jul 21, 2004 | 33.41 | 33.51 | 32.48 | 32.60 | 106,108 | -0.85(-2.54%) |
Jul 20, 2004 | 32.60 | 33.46 | 32.47 | 33.46 | 142,806 | +1.03(+3.17%) |
Jul 19, 2004 | 32.58 | 32.76 | 32.27 | 32.43 | 464,300 | +0.01(+0.03%) |
Jul 16, 2004 | 33.36 | 33.36 | 32.31 | 32.42 | 53,360 | -0.63(-1.89%) |
Jul 15, 2004 | 33.16 | 33.34 | 32.95 | 33.05 | 126,757 | +0.13(+0.39%) |
Jul 14, 2004 | 32.92 | 33.33 | 32.72 | 32.92 | 142,704 | -0.19(-0.56%) |
Jul 13, 2004 | 33.75 | 33.75 | 33.05 | 33.10 | 52,031 | -0.54(-1.60%) |
Jul 12, 2004 | 33.70 | 33.76 | 33.32 | 33.64 | 74,725 | -0.07(-0.20%) |
Jul 09, 2004 | 33.36 | 33.86 | 33.36 | 33.71 | 264,350 | +0.65(+1.95%) |
Jul 08, 2004 | 33.60 | 33.80 | 33.06 | 33.06 | 186,149 | -1.08(-3.15%) |
Jul 07, 2004 | 33.95 | 34.32 | 33.95 | 34.14 | 176,233 | +0.10(+0.29%) |
Jul 06, 2004 | 35.07 | 35.93 | 34.04 | 34.04 | 129,006 | -1.97(-5.46%) |
Jul 02, 2004 | 36.49 | 36.49 | 35.88 | 36.01 | 132,788 | -0.52(-1.42%) |