Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.70 | 38.48 | 37.53 | 38.41 | 574,426 | +0.83(+2.20%) |
Sep 29, 2004 | 36.99 | 37.66 | 36.62 | 37.58 | 460,824 | +0.64(+1.73%) |
Sep 28, 2004 | 36.82 | 37.00 | 36.55 | 36.94 | 541,888 | +0.75(+2.06%) |
Sep 27, 2004 | 36.18 | 36.39 | 35.95 | 36.19 | 315,472 | -0.21(-0.59%) |
Sep 24, 2004 | 36.15 | 36.45 | 35.91 | 36.41 | 271,901 | +0.17(+0.47%) |
Sep 23, 2004 | 36.04 | 36.41 | 35.71 | 36.24 | 300,048 | +0.28(+0.79%) |
Sep 22, 2004 | 37.13 | 37.13 | 35.76 | 35.95 | 410,835 | -1.30(-3.48%) |
Sep 21, 2004 | 37.06 | 37.30 | 36.73 | 37.25 | 284,623 | +0.38(+1.04%) |
Sep 20, 2004 | 36.35 | 37.30 | 36.20 | 36.87 | 298,359 | +0.45(+1.24%) |
Sep 17, 2004 | 36.53 | 36.53 | 36.02 | 36.42 | 171,472 | -0.12(-0.32%) |
Sep 16, 2004 | 36.06 | 36.86 | 36.03 | 36.53 | 296,445 | +0.64(+1.78%) |
Sep 15, 2004 | 36.50 | 36.50 | 35.75 | 35.89 | 185,658 | -0.61(-1.68%) |
Sep 14, 2004 | 36.50 | 36.77 | 35.77 | 36.50 | 250,847 | +0.00(+0.00%) |
Sep 13, 2004 | 36.15 | 36.91 | 36.10 | 36.50 | 264,019 | +0.42(+1.16%) |
Sep 10, 2004 | 35.53 | 36.26 | 35.24 | 36.09 | 326,619 | +0.41(+1.15%) |
Sep 09, 2004 | 35.08 | 35.88 | 34.99 | 35.68 | 281,808 | +0.60(+1.70%) |
Sep 08, 2004 | 34.86 | 35.17 | 34.73 | 35.08 | 352,289 | +0.00(+0.00%) |
Sep 07, 2004 | 34.64 | 35.12 | 34.62 | 35.08 | 460,036 | +0.59(+1.70%) |
Sep 03, 2004 | 34.91 | 35.08 | 34.44 | 34.50 | 218,196 | -0.72(-2.04%) |
Sep 02, 2004 | 34.70 | 35.42 | 34.70 | 35.22 | 382,237 | +0.31(+0.89%) |
Sep 01, 2004 | 34.51 | 35.23 | 34.44 | 34.91 | 462,625 | +0.40(+1.16%) |
Aug 31, 2004 | 33.90 | 34.51 | 33.90 | 34.51 | 348,461 | +0.60(+1.78%) |
Aug 30, 2004 | 34.15 | 34.16 | 33.78 | 33.90 | 159,650 | -0.45(-1.32%) |
Aug 27, 2004 | 34.28 | 34.46 | 34.02 | 34.36 | 116,416 | +0.04(+0.10%) |
Aug 26, 2004 | 33.83 | 34.64 | 33.75 | 34.32 | 387,529 | +0.50(+1.47%) |
Aug 25, 2004 | 33.36 | 33.90 | 33.10 | 33.82 | 260,529 | +0.46(+1.38%) |
Aug 24, 2004 | 33.82 | 34.02 | 33.18 | 33.36 | 409,934 | -0.49(-1.44%) |
Aug 23, 2004 | 33.80 | 34.29 | 33.23 | 33.85 | 373,343 | -0.11(-0.31%) |
Aug 20, 2004 | 32.77 | 33.96 | 32.69 | 33.96 | 355,329 | +1.18(+3.60%) |
Aug 19, 2004 | 32.84 | 33.04 | 32.39 | 32.77 | 361,183 | -0.15(-0.46%) |
Aug 18, 2004 | 32.02 | 32.93 | 31.69 | 32.93 | 812,438 | +0.80(+2.49%) |
Aug 17, 2004 | 31.94 | 32.33 | 31.74 | 32.13 | 629,707 | +0.63(+2.00%) |
Aug 16, 2004 | 31.10 | 31.53 | 31.08 | 31.50 | 599,983 | +0.28(+0.88%) |
Aug 13, 2004 | 31.53 | 31.71 | 30.89 | 31.22 | 524,436 | -0.26(-0.82%) |
Aug 12, 2004 | 32.15 | 32.27 | 31.45 | 31.48 | 630,044 | -0.83(-2.58%) |
Aug 11, 2004 | 33.04 | 33.04 | 32.04 | 32.31 | 562,154 | -0.99(-2.96%) |
Aug 10, 2004 | 33.02 | 33.42 | 32.95 | 33.30 | 472,984 | +0.32(+0.97%) |
Aug 09, 2004 | 32.77 | 32.98 | 32.35 | 32.98 | 540,762 | +0.57(+1.75%) |
Aug 06, 2004 | 33.05 | 33.15 | 32.14 | 32.41 | 416,126 | -0.82(-2.46%) |
Aug 05, 2004 | 34.04 | 34.28 | 33.14 | 33.23 | 470,732 | -0.97(-2.83%) |
Aug 04, 2004 | 34.08 | 34.79 | 33.68 | 34.20 | 452,155 | -0.04(-0.10%) |
Aug 03, 2004 | 34.99 | 35.39 | 34.13 | 34.23 | 392,032 | -0.85(-2.43%) |
Aug 02, 2004 | 33.97 | 35.31 | 33.87 | 35.08 | 573,863 | +0.73(+2.12%) |
Jul 30, 2004 | 33.93 | 34.76 | 33.86 | 34.36 | 367,263 | +0.35(+1.02%) |
Jul 29, 2004 | 33.81 | 34.41 | 33.57 | 34.01 | 625,541 | +0.32(+0.95%) |
Jul 28, 2004 | 33.77 | 33.86 | 33.04 | 33.69 | 459,811 | -0.11(-0.32%) |
Jul 27, 2004 | 33.40 | 34.16 | 33.29 | 33.80 | 446,976 | +0.60(+1.79%) |
Jul 26, 2004 | 34.10 | 34.17 | 32.91 | 33.20 | 599,195 | -0.90(-2.63%) |
Jul 23, 2004 | 34.55 | 34.71 | 33.67 | 34.10 | 559,451 | -0.68(-1.94%) |
Jul 22, 2004 | 34.24 | 34.93 | 33.96 | 34.77 | 1,029,058 | +0.58(+1.69%) |
Jul 21, 2004 | 35.53 | 37.86 | 34.20 | 34.20 | 2,246,364 | +0.77(+2.31%) |
Jul 20, 2004 | 32.82 | 33.42 | 31.93 | 33.42 | 720,228 | +0.20(+0.59%) |
Jul 19, 2004 | 32.96 | 33.43 | 32.89 | 33.23 | 340,242 | +0.20(+0.59%) |
Jul 16, 2004 | 33.48 | 33.71 | 32.94 | 33.03 | 282,484 | -0.25(-0.75%) |
Jul 15, 2004 | 33.40 | 33.78 | 32.96 | 33.28 | 336,189 | -0.02(-0.05%) |
Jul 14, 2004 | 34.32 | 34.32 | 33.15 | 33.30 | 518,582 | -1.20(-3.48%) |
Jul 13, 2004 | 34.90 | 35.21 | 34.38 | 34.50 | 212,904 | -0.22(-0.64%) |
Jul 12, 2004 | 35.44 | 35.44 | 34.51 | 34.72 | 422,544 | -0.82(-2.30%) |
Jul 09, 2004 | 34.31 | 35.71 | 34.31 | 35.54 | 425,359 | +1.31(+3.84%) |
Jul 08, 2004 | 35.08 | 35.39 | 34.20 | 34.22 | 478,388 | -0.95(-2.70%) |
Jul 07, 2004 | 35.28 | 35.76 | 35.02 | 35.17 | 496,852 | -0.24(-0.68%) |
Jul 06, 2004 | 37.11 | 37.11 | 34.99 | 35.41 | 619,236 | -1.79(-4.80%) |
Jul 02, 2004 | 37.30 | 37.38 | 36.66 | 37.20 | 282,709 | +0.08(+0.22%) |