Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.75 | 37.83 | 37.62 | 37.83 | 6,932 | +0.08(+0.22%) |
Sep 29, 2004 | 37.62 | 37.75 | 37.53 | 37.75 | 1,599 | +0.21(+0.56%) |
Sep 28, 2004 | 37.50 | 37.54 | 37.50 | 37.54 | 933 | -0.02(-0.04%) |
Sep 27, 2004 | 37.56 | 37.56 | 37.56 | 37.56 | 399 | +0.00(+0.00%) |
Sep 24, 2004 | 37.48 | 37.56 | 37.48 | 37.56 | 666 | -0.03(-0.08%) |
Sep 23, 2004 | 37.77 | 37.77 | 37.59 | 37.59 | 3,866 | -0.38(-0.99%) |
Sep 22, 2004 | 37.92 | 37.96 | 37.92 | 37.96 | 3,732 | -0.40(-1.04%) |
Sep 21, 2004 | 38.32 | 38.36 | 38.32 | 38.36 | 933 | +0.14(+0.35%) |
Sep 20, 2004 | 38.29 | 38.31 | 38.15 | 38.22 | 5,999 | -0.29(-0.76%) |
Sep 17, 2004 | 38.59 | 38.61 | 38.52 | 38.52 | 132,916 | +0.02(+0.04%) |
Sep 16, 2004 | 38.42 | 38.55 | 38.42 | 38.50 | 104,520 | +0.16(+0.43%) |
Sep 15, 2004 | 38.38 | 38.38 | 38.27 | 38.34 | 1,333 | -0.08(-0.21%) |
Sep 14, 2004 | 38.41 | 38.47 | 38.33 | 38.42 | 7,599 | +0.02(+0.04%) |
Sep 13, 2004 | 38.44 | 38.49 | 38.39 | 38.40 | 4,266 | +0.11(+0.29%) |
Sep 10, 2004 | 38.33 | 38.33 | 38.29 | 38.29 | 399 | -0.02(-0.04%) |
Sep 09, 2004 | 38.37 | 38.44 | 38.30 | 38.31 | 1,599 | -0.09(-0.23%) |
Sep 08, 2004 | 38.52 | 38.54 | 38.40 | 38.40 | 2,133 | -0.14(-0.35%) |
Sep 07, 2004 | 38.43 | 38.65 | 38.43 | 38.53 | 69,591 | +0.29(+0.77%) |
Sep 03, 2004 | 38.29 | 38.29 | 38.20 | 38.24 | 4,399 | +0.08(+0.20%) |
Sep 02, 2004 | 37.78 | 38.16 | 37.77 | 38.16 | 45,327 | +0.41(+1.09%) |
Sep 01, 2004 | 37.86 | 37.88 | 37.75 | 37.75 | 1,866 | -0.06(-0.16%) |
Aug 31, 2004 | 37.85 | 37.85 | 37.67 | 37.81 | 2,666 | +0.02(+0.06%) |
Aug 30, 2004 | 37.87 | 37.87 | 37.79 | 37.79 | 2,666 | -0.10(-0.28%) |
Aug 27, 2004 | 37.83 | 37.89 | 37.82 | 37.89 | 1,866 | +0.13(+0.34%) |
Aug 26, 2004 | 37.73 | 37.80 | 37.73 | 37.77 | 5,999 | +0.02(+0.04%) |
Aug 25, 2004 | 37.51 | 37.77 | 37.51 | 37.75 | 7,332 | +0.35(+0.94%) |
Aug 24, 2004 | 37.38 | 37.53 | 37.38 | 37.40 | 4,132 | +0.02(+0.04%) |
Aug 23, 2004 | 37.39 | 37.39 | 37.38 | 37.38 | 533 | +0.13(+0.34%) |
Aug 20, 2004 | 37.22 | 37.26 | 37.22 | 37.26 | 266 | +0.19(+0.51%) |
Aug 19, 2004 | 37.19 | 37.22 | 37.07 | 37.07 | 4,532 | -0.11(-0.28%) |
Aug 18, 2004 | 36.85 | 37.23 | 36.85 | 37.17 | 105,853 | +0.40(+1.08%) |
Aug 17, 2004 | 36.85 | 36.85 | 36.78 | 36.78 | 1,733 | +0.28(+0.76%) |
Aug 16, 2004 | 36.15 | 36.50 | 36.15 | 36.50 | 2,533 | +0.42(+1.16%) |
Aug 13, 2004 | 35.97 | 36.08 | 35.97 | 36.08 | 399 | -0.11(-0.31%) |
Aug 12, 2004 | 36.24 | 36.24 | 36.19 | 36.19 | 799 | -0.03(-0.08%) |
Aug 11, 2004 | 36.03 | 36.24 | 36.03 | 36.22 | 2,666 | +0.13(+0.35%) |
Aug 10, 2004 | 36.09 | 36.09 | 36.09 | 36.09 | 2,133 | +0.17(+0.48%) |
Aug 09, 2004 | 35.87 | 35.92 | 35.87 | 35.92 | 1,066 | +0.11(+0.29%) |
Aug 06, 2004 | 36.07 | 36.10 | 35.82 | 35.82 | 5,599 | -0.53(-1.47%) |
Aug 05, 2004 | 36.57 | 36.59 | 36.35 | 36.35 | 1,999 | -0.41(-1.12%) |
Aug 04, 2004 | 36.76 | 36.76 | 36.76 | 36.76 | 399 | +0.02(+0.06%) |
Aug 03, 2004 | 36.74 | 36.74 | 36.74 | 36.74 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 36.51 | 36.74 | 36.51 | 36.74 | 1,733 | +0.31(+0.84%) |
Jul 30, 2004 | 36.61 | 36.61 | 36.43 | 36.43 | 6,665 | -0.11(-0.31%) |
Jul 29, 2004 | 36.60 | 36.60 | 36.54 | 36.54 | 799 | +0.17(+0.47%) |
Jul 28, 2004 | 36.23 | 36.44 | 36.16 | 36.37 | 2,932 | +0.01(+0.02%) |
Jul 27, 2004 | 36.27 | 36.36 | 36.18 | 36.36 | 2,533 | +0.36(+1.00%) |
Jul 26, 2004 | 36.07 | 36.07 | 35.97 | 36.00 | 1,199 | -0.07(-0.21%) |
Jul 23, 2004 | 36.06 | 36.12 | 36.06 | 36.08 | 1,599 | +0.07(+0.19%) |
Jul 22, 2004 | 36.19 | 36.19 | 36.01 | 36.01 | 1,466 | -0.92(-2.48%) |
Jul 21, 2004 | 36.92 | 36.93 | 36.90 | 36.93 | 13,864 | +0.19(+0.51%) |
Jul 20, 2004 | 36.60 | 36.74 | 36.48 | 36.74 | 9,065 | +0.16(+0.43%) |
Jul 19, 2004 | 36.53 | 36.58 | 36.50 | 36.58 | 2,266 | -0.04(-0.10%) |
Jul 16, 2004 | 36.72 | 36.72 | 36.62 | 36.62 | 1,333 | -0.03(-0.08%) |
Jul 15, 2004 | 36.75 | 36.76 | 36.51 | 36.65 | 933 | -0.03(-0.08%) |
Jul 14, 2004 | 36.75 | 36.75 | 36.68 | 36.68 | 3,066 | -0.19(-0.51%) |
Jul 13, 2004 | 36.87 | 36.87 | 36.82 | 36.87 | 1,866 | +0.14(+0.39%) |
Jul 12, 2004 | 36.79 | 36.79 | 36.61 | 36.72 | 1,199 | +0.09(+0.25%) |
Jul 09, 2004 | 36.82 | 36.82 | 36.61 | 36.63 | 1,733 | -0.05(-0.12%) |
Jul 08, 2004 | 36.90 | 36.97 | 36.68 | 36.68 | 2,799 | -0.42(-1.13%) |
Jul 07, 2004 | 36.96 | 37.10 | 36.88 | 37.10 | 4,132 | +0.10(+0.26%) |
Jul 06, 2004 | 37.09 | 37.09 | 36.96 | 37.00 | 799 | -0.23(-0.62%) |
Jul 02, 2004 | 37.17 | 37.32 | 37.17 | 37.23 | 2,666 | +0.16(+0.42%) |