Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.85 | 40.20 | 38.81 | 39.58 | 2,811,360 | +0.63(+1.61%) |
Sep 29, 2004 | 39.27 | 39.28 | 38.74 | 38.95 | 1,367,537 | -0.36(-0.92%) |
Sep 28, 2004 | 39.31 | 39.50 | 39.14 | 39.31 | 1,250,756 | +0.09(+0.23%) |
Sep 27, 2004 | 39.17 | 39.40 | 39.07 | 39.22 | 755,548 | -0.26(-0.66%) |
Sep 24, 2004 | 38.67 | 39.67 | 38.67 | 39.48 | 899,368 | +0.73(+1.90%) |
Sep 23, 2004 | 38.75 | 39.07 | 38.71 | 38.74 | 956,714 | +0.04(+0.10%) |
Sep 22, 2004 | 39.28 | 39.41 | 38.71 | 38.71 | 827,262 | -0.96(-2.41%) |
Sep 21, 2004 | 38.97 | 39.68 | 38.84 | 39.66 | 874,941 | +0.67(+1.73%) |
Sep 20, 2004 | 39.16 | 39.24 | 38.67 | 38.99 | 755,809 | +0.02(+0.06%) |
Sep 17, 2004 | 39.04 | 39.35 | 38.88 | 38.97 | 1,535,131 | -0.08(-0.20%) |
Sep 16, 2004 | 39.33 | 39.36 | 38.89 | 39.04 | 744,314 | -0.28(-0.72%) |
Sep 15, 2004 | 39.12 | 39.46 | 39.07 | 39.33 | 1,111,507 | -0.03(-0.08%) |
Sep 14, 2004 | 38.47 | 39.36 | 38.46 | 39.36 | 1,578,369 | +0.90(+2.33%) |
Sep 13, 2004 | 38.35 | 38.62 | 38.16 | 38.46 | 1,249,058 | +0.02(+0.06%) |
Sep 10, 2004 | 38.51 | 38.63 | 38.14 | 38.44 | 818,379 | -0.12(-0.32%) |
Sep 09, 2004 | 38.77 | 38.97 | 38.28 | 38.56 | 924,318 | -0.19(-0.49%) |
Sep 08, 2004 | 38.66 | 39.16 | 38.41 | 38.75 | 1,344,285 | +0.05(+0.12%) |
Sep 07, 2004 | 38.16 | 38.74 | 38.05 | 38.71 | 1,055,468 | +0.83(+2.20%) |
Sep 03, 2004 | 38.27 | 38.51 | 37.82 | 37.87 | 961,678 | -0.33(-0.86%) |
Sep 02, 2004 | 37.28 | 38.25 | 37.09 | 38.20 | 897,409 | +0.88(+2.36%) |
Sep 01, 2004 | 36.74 | 37.40 | 36.65 | 37.32 | 1,067,878 | +0.48(+1.31%) |
Aug 31, 2004 | 35.90 | 36.91 | 35.90 | 36.84 | 1,295,953 | +0.86(+2.38%) |
Aug 30, 2004 | 36.24 | 36.37 | 35.94 | 35.98 | 698,594 | -0.26(-0.72%) |
Aug 27, 2004 | 36.28 | 36.42 | 36.06 | 36.24 | 964,290 | -0.03(-0.08%) |
Aug 26, 2004 | 36.75 | 36.80 | 36.27 | 36.27 | 1,189,622 | -0.38(-1.04%) |
Aug 25, 2004 | 36.59 | 36.83 | 36.45 | 36.65 | 1,469,034 | +0.04(+0.10%) |
Aug 24, 2004 | 36.62 | 36.90 | 36.40 | 36.62 | 1,155,006 | +0.00(+0.00%) |
Aug 23, 2004 | 36.85 | 36.88 | 36.41 | 36.62 | 1,244,355 | -0.44(-1.18%) |
Aug 20, 2004 | 36.78 | 37.05 | 36.68 | 37.05 | 1,014,059 | +0.37(+1.00%) |
Aug 19, 2004 | 36.61 | 36.75 | 36.41 | 36.68 | 1,785,544 | +0.05(+0.15%) |
Aug 18, 2004 | 36.13 | 36.70 | 35.87 | 36.63 | 2,235,947 | +0.34(+0.95%) |
Aug 17, 2004 | 36.52 | 36.57 | 36.01 | 36.29 | 2,264,423 | -0.14(-0.38%) |
Aug 16, 2004 | 36.36 | 36.80 | 36.09 | 36.42 | 1,652,043 | -0.08(-0.21%) |
Aug 13, 2004 | 36.78 | 36.94 | 36.27 | 36.50 | 894,535 | -0.27(-0.73%) |
Aug 12, 2004 | 36.94 | 37.09 | 36.54 | 36.77 | 1,767,256 | -0.13(-0.35%) |
Aug 11, 2004 | 36.10 | 36.94 | 35.84 | 36.90 | 1,555,509 | +0.65(+1.80%) |
Aug 10, 2004 | 35.67 | 36.26 | 35.52 | 36.25 | 1,277,404 | +0.72(+2.03%) |
Aug 09, 2004 | 35.57 | 35.92 | 35.49 | 35.53 | 768,088 | -0.16(-0.45%) |
Aug 06, 2004 | 35.98 | 36.16 | 34.94 | 35.69 | 1,554,856 | -0.67(-1.83%) |
Aug 05, 2004 | 36.93 | 36.95 | 36.27 | 36.36 | 1,212,482 | -0.50(-1.35%) |
Aug 04, 2004 | 36.78 | 37.06 | 36.61 | 36.85 | 1,805,138 | +0.05(+0.15%) |
Aug 03, 2004 | 36.45 | 36.87 | 36.45 | 36.80 | 1,085,643 | +0.38(+1.05%) |
Aug 02, 2004 | 35.83 | 36.55 | 35.83 | 36.42 | 1,465,376 | +0.26(+0.72%) |
Jul 30, 2004 | 35.74 | 36.29 | 35.74 | 36.16 | 1,261,467 | +0.11(+0.30%) |
Jul 29, 2004 | 36.06 | 36.13 | 35.64 | 36.05 | 1,355,127 | +0.07(+0.19%) |
Jul 28, 2004 | 36.24 | 36.49 | 35.34 | 35.98 | 1,271,525 | -0.25(-0.70%) |
Jul 27, 2004 | 35.94 | 36.50 | 35.93 | 36.23 | 1,445,913 | +0.31(+0.85%) |
Jul 26, 2004 | 35.71 | 36.10 | 35.70 | 35.93 | 1,378,509 | +0.33(+0.92%) |
Jul 23, 2004 | 35.98 | 36.00 | 35.02 | 35.60 | 1,603,057 | -0.31(-0.87%) |
Jul 22, 2004 | 36.52 | 36.82 | 35.67 | 35.91 | 2,043,271 | -0.60(-1.66%) |
Jul 21, 2004 | 37.13 | 37.55 | 36.52 | 36.52 | 1,296,345 | -0.54(-1.47%) |
Jul 20, 2004 | 36.82 | 37.21 | 36.64 | 37.06 | 798,393 | +0.30(+0.81%) |
Jul 19, 2004 | 36.69 | 37.17 | 36.49 | 36.76 | 1,065,004 | +0.07(+0.19%) |
Jul 16, 2004 | 37.89 | 37.93 | 36.59 | 36.69 | 1,117,908 | -0.87(-2.32%) |
Jul 15, 2004 | 37.28 | 37.90 | 37.17 | 37.56 | 1,230,508 | +0.47(+1.28%) |
Jul 14, 2004 | 36.97 | 37.77 | 36.97 | 37.09 | 1,758,635 | -0.07(-0.19%) |
Jul 13, 2004 | 36.85 | 37.30 | 36.82 | 37.16 | 1,099,097 | +0.26(+0.71%) |
Jul 12, 2004 | 36.75 | 37.11 | 36.71 | 36.90 | 1,695,933 | +0.05(+0.12%) |
Jul 09, 2004 | 38.16 | 38.20 | 36.71 | 36.85 | 2,247,311 | -1.23(-3.24%) |
Jul 08, 2004 | 38.12 | 38.27 | 37.63 | 38.09 | 1,449,048 | -0.09(-0.24%) |
Jul 07, 2004 | 37.66 | 38.28 | 37.66 | 38.18 | 1,356,172 | +0.55(+1.46%) |
Jul 06, 2004 | 37.55 | 37.87 | 37.40 | 37.63 | 1,267,999 | -0.26(-0.69%) |
Jul 02, 2004 | 37.51 | 38.04 | 37.33 | 37.89 | 1,726,500 | +0.18(+0.49%) |