Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.26 | 33.77 | 33.25 | 33.49 | 1,468,428 | +0.09(+0.28%) |
Sep 29, 2004 | 33.23 | 33.41 | 32.88 | 33.39 | 922,876 | +0.22(+0.65%) |
Sep 28, 2004 | 33.41 | 33.74 | 33.16 | 33.18 | 852,294 | -0.22(-0.64%) |
Sep 27, 2004 | 33.08 | 33.39 | 33.01 | 33.39 | 1,029,169 | +0.30(+0.91%) |
Sep 24, 2004 | 33.12 | 33.26 | 32.84 | 33.09 | 1,366,041 | -0.10(-0.30%) |
Sep 23, 2004 | 33.23 | 33.44 | 33.13 | 33.19 | 694,528 | -0.11(-0.32%) |
Sep 22, 2004 | 33.77 | 33.77 | 33.21 | 33.30 | 1,089,429 | -0.56(-1.65%) |
Sep 21, 2004 | 34.13 | 34.27 | 33.72 | 33.86 | 1,079,107 | -0.38(-1.11%) |
Sep 20, 2004 | 34.54 | 34.56 | 34.10 | 34.24 | 1,109,098 | -0.30(-0.87%) |
Sep 17, 2004 | 33.98 | 34.62 | 33.92 | 34.54 | 2,297,288 | +0.65(+1.90%) |
Sep 16, 2004 | 34.54 | 34.54 | 33.82 | 33.89 | 2,289,058 | -0.64(-1.85%) |
Sep 15, 2004 | 34.73 | 34.75 | 34.37 | 34.53 | 940,871 | -0.10(-0.29%) |
Sep 14, 2004 | 34.60 | 34.65 | 34.31 | 34.63 | 734,144 | +0.04(+0.12%) |
Sep 13, 2004 | 34.52 | 34.70 | 34.28 | 34.59 | 759,811 | +0.22(+0.63%) |
Sep 10, 2004 | 34.76 | 34.76 | 34.15 | 34.37 | 1,261,981 | -0.39(-1.11%) |
Sep 09, 2004 | 34.70 | 34.85 | 34.42 | 34.76 | 703,316 | +0.16(+0.48%) |
Sep 08, 2004 | 34.91 | 34.95 | 34.36 | 34.60 | 1,738,623 | -0.81(-2.29%) |
Sep 07, 2004 | 35.55 | 35.75 | 35.18 | 35.41 | 1,055,533 | -0.27(-0.74%) |
Sep 03, 2004 | 35.49 | 35.80 | 35.41 | 35.67 | 662,166 | +0.23(+0.65%) |
Sep 02, 2004 | 35.13 | 35.47 | 35.03 | 35.44 | 708,199 | +0.40(+1.15%) |
Sep 01, 2004 | 34.62 | 35.11 | 34.53 | 35.04 | 662,166 | +0.43(+1.24%) |
Aug 31, 2004 | 34.40 | 34.74 | 34.36 | 34.61 | 537,461 | +0.27(+0.79%) |
Aug 30, 2004 | 34.52 | 34.63 | 34.30 | 34.34 | 669,001 | -0.36(-1.03%) |
Aug 27, 2004 | 34.88 | 34.88 | 34.63 | 34.70 | 400,759 | -0.11(-0.33%) |
Aug 26, 2004 | 34.90 | 34.91 | 34.62 | 34.81 | 558,106 | +0.01(+0.02%) |
Aug 25, 2004 | 34.52 | 34.86 | 34.31 | 34.80 | 835,694 | +0.41(+1.19%) |
Aug 24, 2004 | 34.37 | 34.50 | 34.28 | 34.40 | 749,767 | +0.22(+0.65%) |
Aug 23, 2004 | 34.45 | 34.45 | 34.17 | 34.17 | 946,450 | -0.11(-0.31%) |
Aug 20, 2004 | 34.05 | 34.37 | 33.98 | 34.28 | 659,795 | +0.12(+0.36%) |
Aug 19, 2004 | 34.30 | 34.31 | 34.00 | 34.16 | 507,610 | -0.19(-0.56%) |
Aug 18, 2004 | 34.40 | 34.45 | 34.16 | 34.35 | 1,077,852 | -0.05(-0.15%) |
Aug 17, 2004 | 34.66 | 34.73 | 34.27 | 34.40 | 1,082,176 | -0.15(-0.44%) |
Aug 16, 2004 | 34.21 | 34.65 | 33.99 | 34.55 | 1,400,775 | +0.35(+1.03%) |
Aug 13, 2004 | 33.87 | 34.25 | 33.61 | 34.20 | 888,561 | +0.27(+0.80%) |
Aug 12, 2004 | 34.18 | 34.18 | 33.86 | 33.93 | 812,678 | -0.22(-0.63%) |
Aug 11, 2004 | 33.69 | 34.21 | 33.51 | 34.15 | 825,790 | +0.28(+0.83%) |
Aug 10, 2004 | 33.44 | 33.87 | 33.26 | 33.87 | 683,090 | +0.60(+1.81%) |
Aug 09, 2004 | 33.43 | 33.46 | 33.23 | 33.26 | 853,967 | -0.19(-0.56%) |
Aug 06, 2004 | 33.43 | 33.64 | 33.30 | 33.45 | 831,649 | +0.02(+0.06%) |
Aug 05, 2004 | 33.86 | 33.89 | 33.43 | 33.43 | 927,061 | -0.57(-1.69%) |
Aug 04, 2004 | 33.94 | 34.16 | 33.82 | 34.00 | 892,328 | -0.18(-0.52%) |
Aug 03, 2004 | 34.41 | 34.42 | 34.02 | 34.18 | 858,431 | -0.33(-0.96%) |
Aug 02, 2004 | 34.48 | 34.62 | 34.34 | 34.51 | 1,432,997 | -0.22(-0.62%) |
Jul 30, 2004 | 34.23 | 34.73 | 34.16 | 34.73 | 1,972,690 | +0.49(+1.45%) |
Jul 29, 2004 | 34.02 | 34.35 | 33.83 | 34.23 | 1,572,768 | +0.24(+0.70%) |
Jul 28, 2004 | 32.69 | 34.01 | 32.63 | 33.99 | 2,324,767 | +1.20(+3.65%) |
Jul 27, 2004 | 32.51 | 32.95 | 32.42 | 32.80 | 1,327,681 | +0.47(+1.44%) |
Jul 26, 2004 | 33.12 | 33.13 | 32.28 | 32.33 | 1,699,705 | -0.67(-2.04%) |
Jul 23, 2004 | 33.38 | 33.47 | 32.92 | 33.01 | 1,405,099 | -0.33(-0.99%) |
Jul 22, 2004 | 33.26 | 33.66 | 33.06 | 33.34 | 1,191,816 | +0.18(+0.54%) |
Jul 21, 2004 | 33.59 | 33.69 | 33.16 | 33.16 | 640,266 | -0.16(-0.47%) |
Jul 20, 2004 | 33.82 | 33.83 | 33.29 | 33.31 | 931,385 | -0.31(-0.92%) |
Jul 19, 2004 | 33.66 | 33.79 | 33.46 | 33.62 | 997,225 | +0.33(+0.99%) |
Jul 16, 2004 | 33.55 | 33.55 | 33.20 | 33.29 | 537,461 | -0.08(-0.24%) |
Jul 15, 2004 | 33.40 | 33.51 | 33.17 | 33.37 | 658,400 | -0.10(-0.30%) |
Jul 14, 2004 | 33.20 | 33.75 | 33.11 | 33.47 | 759,253 | +0.32(+0.97%) |
Jul 13, 2004 | 33.34 | 33.43 | 33.03 | 33.15 | 628,549 | -0.24(-0.71%) |
Jul 12, 2004 | 33.29 | 33.44 | 32.98 | 33.39 | 463,251 | +0.21(+0.63%) |
Jul 09, 2004 | 33.23 | 33.25 | 32.98 | 33.18 | 487,244 | +0.14(+0.43%) |
Jul 08, 2004 | 33.08 | 33.41 | 32.96 | 33.03 | 768,180 | +0.01(+0.04%) |
Jul 07, 2004 | 32.91 | 33.11 | 32.62 | 33.02 | 760,229 | -0.02(-0.07%) |
Jul 06, 2004 | 32.62 | 33.07 | 32.54 | 33.04 | 607,904 | +0.42(+1.27%) |
Jul 02, 2004 | 33.12 | 33.21 | 32.46 | 32.63 | 733,726 | -0.59(-1.79%) |