Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.49 | 32.74 | 32.21 | 32.36 | 3,682,239 | -0.14(-0.43%) |
Sep 29, 2004 | 31.97 | 32.50 | 31.82 | 32.50 | 3,380,595 | +0.48(+1.50%) |
Sep 28, 2004 | 32.35 | 32.35 | 31.90 | 32.02 | 2,965,863 | -0.25(-0.78%) |
Sep 27, 2004 | 32.54 | 32.62 | 32.15 | 32.27 | 3,322,560 | -0.40(-1.23%) |
Sep 24, 2004 | 32.91 | 32.99 | 32.64 | 32.67 | 3,244,224 | -0.10(-0.32%) |
Sep 23, 2004 | 33.23 | 33.70 | 32.51 | 32.77 | 9,110,231 | -1.74(-5.03%) |
Sep 22, 2004 | 34.45 | 34.67 | 34.16 | 34.51 | 3,952,687 | -0.27(-0.78%) |
Sep 21, 2004 | 34.35 | 34.88 | 34.30 | 34.78 | 3,129,416 | +0.62(+1.81%) |
Sep 20, 2004 | 34.39 | 34.44 | 34.11 | 34.16 | 2,649,767 | -0.06(-0.18%) |
Sep 17, 2004 | 34.17 | 34.32 | 33.95 | 34.22 | 2,626,025 | +0.44(+1.29%) |
Sep 16, 2004 | 33.11 | 33.87 | 33.00 | 33.79 | 2,230,218 | +0.72(+2.19%) |
Sep 15, 2004 | 33.23 | 33.26 | 32.82 | 33.06 | 1,988,787 | +0.12(+0.37%) |
Sep 14, 2004 | 33.19 | 33.31 | 32.82 | 32.94 | 1,614,657 | -0.23(-0.68%) |
Sep 13, 2004 | 32.98 | 33.30 | 32.65 | 33.17 | 3,457,210 | +0.35(+1.06%) |
Sep 10, 2004 | 32.71 | 32.88 | 32.56 | 32.82 | 1,672,118 | -0.10(-0.29%) |
Sep 09, 2004 | 33.03 | 33.04 | 32.73 | 32.91 | 2,287,909 | -0.07(-0.21%) |
Sep 08, 2004 | 33.13 | 33.36 | 32.89 | 32.98 | 2,236,182 | -0.04(-0.13%) |
Sep 07, 2004 | 33.35 | 33.51 | 32.78 | 33.03 | 2,361,886 | -0.10(-0.32%) |
Sep 03, 2004 | 33.50 | 33.52 | 33.06 | 33.13 | 1,538,730 | -0.32(-0.96%) |
Sep 02, 2004 | 32.60 | 33.55 | 32.31 | 33.45 | 2,251,895 | +0.88(+2.70%) |
Sep 01, 2004 | 32.47 | 32.86 | 32.00 | 32.57 | 2,659,516 | -0.05(-0.16%) |
Aug 31, 2004 | 32.52 | 32.72 | 32.14 | 32.63 | 2,579,116 | +0.10(+0.29%) |
Aug 30, 2004 | 32.56 | 32.86 | 32.36 | 32.53 | 2,078,707 | -0.14(-0.43%) |
Aug 27, 2004 | 32.62 | 32.72 | 32.35 | 32.67 | 2,318,532 | +0.14(+0.43%) |
Aug 26, 2004 | 32.46 | 32.64 | 32.26 | 32.53 | 2,953,705 | +0.27(+0.84%) |
Aug 25, 2004 | 31.14 | 32.43 | 31.03 | 32.26 | 4,231,966 | +1.23(+3.96%) |
Aug 24, 2004 | 31.02 | 31.34 | 30.84 | 31.03 | 2,041,891 | +0.38(+1.25%) |
Aug 23, 2004 | 31.21 | 31.30 | 30.53 | 30.65 | 2,491,146 | -0.60(-1.93%) |
Aug 20, 2004 | 30.93 | 31.43 | 30.62 | 31.25 | 2,783,729 | +0.34(+1.10%) |
Aug 19, 2004 | 31.14 | 31.41 | 30.82 | 30.91 | 2,832,818 | -0.45(-1.45%) |
Aug 18, 2004 | 31.11 | 31.56 | 30.86 | 31.36 | 3,374,287 | +0.10(+0.33%) |
Aug 17, 2004 | 30.50 | 31.32 | 30.49 | 31.26 | 5,659,673 | +0.82(+2.69%) |
Aug 16, 2004 | 30.37 | 30.60 | 30.30 | 30.44 | 2,637,724 | +0.31(+1.01%) |
Aug 13, 2004 | 29.99 | 30.39 | 29.99 | 30.13 | 2,392,050 | +0.13(+0.44%) |
Aug 12, 2004 | 30.21 | 30.28 | 29.73 | 30.00 | 3,323,477 | -0.33(-1.09%) |
Aug 11, 2004 | 30.67 | 30.73 | 30.03 | 30.33 | 2,378,975 | -0.50(-1.61%) |
Aug 10, 2004 | 30.49 | 30.91 | 30.12 | 30.83 | 2,813,550 | +0.51(+1.67%) |
Aug 09, 2004 | 29.64 | 30.41 | 29.57 | 30.32 | 3,126,778 | +0.78(+2.63%) |
Aug 06, 2004 | 30.36 | 30.39 | 29.54 | 29.55 | 2,561,453 | -0.85(-2.78%) |
Aug 05, 2004 | 30.91 | 30.98 | 30.18 | 30.39 | 3,004,859 | -0.53(-1.72%) |
Aug 04, 2004 | 30.67 | 31.05 | 30.49 | 30.93 | 1,854,252 | +0.40(+1.31%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.43 | 30.52 | 2,511,217 | -0.16(-0.51%) |
Aug 02, 2004 | 30.84 | 31.00 | 30.58 | 30.68 | 2,891,197 | -0.17(-0.57%) |
Jul 30, 2004 | 31.44 | 31.48 | 30.69 | 30.86 | 2,081,689 | -0.58(-1.83%) |
Jul 29, 2004 | 31.09 | 31.55 | 30.86 | 31.43 | 2,135,939 | +0.44(+1.44%) |
Jul 28, 2004 | 31.17 | 31.41 | 30.31 | 30.99 | 2,933,519 | -0.44(-1.41%) |
Jul 27, 2004 | 30.74 | 31.61 | 30.73 | 31.43 | 2,946,824 | +0.78(+2.56%) |
Jul 26, 2004 | 30.55 | 30.75 | 30.25 | 30.65 | 2,720,189 | +0.23(+0.75%) |
Jul 23, 2004 | 30.64 | 30.95 | 30.08 | 30.42 | 2,155,781 | -0.37(-1.22%) |
Jul 22, 2004 | 31.22 | 31.36 | 30.12 | 30.80 | 3,218,303 | -0.30(-0.95%) |
Jul 21, 2004 | 31.12 | 31.42 | 30.86 | 31.09 | 2,728,447 | -0.03(-0.11%) |
Jul 20, 2004 | 31.17 | 31.24 | 30.74 | 31.13 | 3,427,275 | +0.13(+0.42%) |
Jul 19, 2004 | 31.00 | 31.21 | 30.73 | 31.00 | 4,731,113 | +0.35(+1.14%) |
Jul 16, 2004 | 31.11 | 31.12 | 30.39 | 30.65 | 3,736,833 | -0.14(-0.45%) |
Jul 15, 2004 | 31.48 | 31.61 | 30.73 | 30.79 | 4,582,699 | -0.66(-2.11%) |
Jul 14, 2004 | 31.72 | 32.09 | 31.33 | 31.45 | 3,499,303 | -0.58(-1.80%) |
Jul 13, 2004 | 32.25 | 32.49 | 32.01 | 32.02 | 1,880,746 | -0.08(-0.24%) |
Jul 12, 2004 | 32.21 | 32.35 | 31.67 | 32.10 | 1,944,630 | +0.12(+0.38%) |
Jul 09, 2004 | 32.56 | 32.63 | 31.86 | 31.98 | 2,947,856 | -0.43(-1.32%) |
Jul 08, 2004 | 33.23 | 33.25 | 32.32 | 32.41 | 2,773,751 | -0.66(-2.00%) |
Jul 07, 2004 | 32.98 | 33.35 | 32.86 | 33.07 | 3,110,147 | +0.29(+0.88%) |
Jul 06, 2004 | 33.59 | 33.70 | 32.78 | 32.78 | 2,963,684 | -0.65(-1.96%) |
Jul 02, 2004 | 33.00 | 33.83 | 32.96 | 33.44 | 2,400,882 | +0.44(+1.32%) |