Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.64 | 28.08 | 27.64 | 27.84 | 246,510 | +0.20(+0.74%) |
Sep 29, 2004 | 27.40 | 28.19 | 27.40 | 27.63 | 686,734 | -0.32(-1.13%) |
Sep 28, 2004 | 28.30 | 28.30 | 27.83 | 27.95 | 390,240 | -0.18(-0.64%) |
Sep 27, 2004 | 28.34 | 28.34 | 27.81 | 28.13 | 461,460 | -0.26(-0.90%) |
Sep 24, 2004 | 28.55 | 28.73 | 28.27 | 28.38 | 388,011 | -0.21(-0.75%) |
Sep 23, 2004 | 28.59 | 28.83 | 28.45 | 28.59 | 412,650 | +0.00(+0.00%) |
Sep 22, 2004 | 28.77 | 28.77 | 28.59 | 28.59 | 357,388 | -0.09(-0.33%) |
Sep 21, 2004 | 29.03 | 29.03 | 28.60 | 28.69 | 640,506 | -0.30(-1.03%) |
Sep 20, 2004 | 29.79 | 29.79 | 28.94 | 28.99 | 468,851 | -0.84(-2.80%) |
Sep 17, 2004 | 29.79 | 29.95 | 29.57 | 29.82 | 538,194 | +0.01(+0.03%) |
Sep 16, 2004 | 30.00 | 30.07 | 29.78 | 29.81 | 1,142,797 | -0.19(-0.62%) |
Sep 15, 2004 | 30.43 | 30.43 | 30.00 | 30.00 | 819,082 | -0.47(-1.54%) |
Sep 14, 2004 | 30.71 | 30.72 | 30.33 | 30.47 | 569,638 | -0.25(-0.80%) |
Sep 13, 2004 | 30.94 | 30.94 | 30.61 | 30.72 | 1,698,355 | -0.14(-0.44%) |
Sep 10, 2004 | 30.94 | 30.95 | 30.55 | 30.85 | 638,746 | -0.13(-0.41%) |
Sep 09, 2004 | 31.66 | 31.74 | 30.84 | 30.98 | 732,141 | -0.55(-1.76%) |
Sep 08, 2004 | 32.22 | 32.22 | 31.45 | 31.53 | 313,975 | -0.57(-1.78%) |
Sep 07, 2004 | 32.33 | 32.42 | 31.96 | 32.11 | 214,479 | -0.01(-0.03%) |
Sep 03, 2004 | 32.33 | 32.51 | 32.01 | 32.11 | 386,603 | -0.17(-0.53%) |
Sep 02, 2004 | 32.19 | 32.36 | 32.03 | 32.28 | 169,659 | +0.14(+0.42%) |
Sep 01, 2004 | 32.09 | 32.69 | 32.08 | 32.15 | 308,109 | +0.02(+0.05%) |
Aug 31, 2004 | 32.38 | 32.56 | 31.79 | 32.13 | 476,478 | -0.17(-0.53%) |
Aug 30, 2004 | 32.75 | 32.75 | 32.29 | 32.30 | 425,791 | -0.58(-1.76%) |
Aug 27, 2004 | 33.07 | 33.31 | 32.84 | 32.88 | 372,758 | -0.26(-0.80%) |
Aug 26, 2004 | 33.69 | 33.74 | 33.14 | 33.15 | 395,520 | -0.63(-1.87%) |
Aug 25, 2004 | 33.50 | 34.11 | 33.41 | 33.78 | 287,811 | +0.27(+0.81%) |
Aug 24, 2004 | 33.74 | 33.74 | 33.39 | 33.50 | 277,720 | -0.15(-0.46%) |
Aug 23, 2004 | 34.02 | 34.09 | 33.62 | 33.66 | 280,888 | -0.37(-1.08%) |
Aug 20, 2004 | 33.59 | 34.09 | 33.54 | 34.02 | 326,412 | +0.43(+1.29%) |
Aug 19, 2004 | 33.46 | 33.73 | 33.27 | 33.59 | 342,839 | +0.12(+0.36%) |
Aug 18, 2004 | 32.98 | 33.52 | 32.77 | 33.47 | 329,463 | +0.49(+1.47%) |
Aug 17, 2004 | 32.62 | 33.02 | 32.62 | 32.98 | 387,541 | +0.45(+1.39%) |
Aug 16, 2004 | 31.59 | 32.57 | 31.58 | 32.53 | 284,525 | +0.95(+3.00%) |
Aug 13, 2004 | 31.46 | 31.70 | 31.46 | 31.59 | 352,460 | +0.30(+0.95%) |
Aug 12, 2004 | 31.83 | 31.83 | 31.24 | 31.29 | 368,651 | -0.55(-1.71%) |
Aug 11, 2004 | 32.43 | 32.43 | 31.59 | 31.83 | 393,995 | -0.64(-1.97%) |
Aug 10, 2004 | 32.22 | 32.57 | 32.22 | 32.47 | 251,790 | +0.29(+0.90%) |
Aug 09, 2004 | 32.67 | 32.86 | 32.00 | 32.18 | 397,749 | -0.40(-1.23%) |
Aug 06, 2004 | 32.81 | 32.81 | 32.42 | 32.58 | 421,685 | -0.29(-0.88%) |
Aug 05, 2004 | 33.12 | 33.34 | 32.86 | 32.87 | 280,184 | -0.03(-0.10%) |
Aug 04, 2004 | 33.23 | 33.23 | 32.65 | 32.91 | 351,286 | -0.32(-0.97%) |
Aug 03, 2004 | 33.47 | 33.47 | 32.92 | 33.23 | 525,991 | +0.19(+0.57%) |
Aug 02, 2004 | 32.76 | 33.23 | 32.63 | 33.04 | 449,961 | +0.27(+0.83%) |
Jul 30, 2004 | 32.51 | 32.86 | 32.13 | 32.77 | 355,980 | +0.26(+0.81%) |
Jul 29, 2004 | 32.12 | 32.67 | 32.12 | 32.51 | 285,229 | +0.38(+1.19%) |
Jul 28, 2004 | 32.64 | 32.64 | 31.82 | 32.12 | 304,354 | -0.56(-1.72%) |
Jul 27, 2004 | 32.34 | 32.79 | 32.21 | 32.69 | 395,872 | +0.35(+1.08%) |
Jul 26, 2004 | 32.39 | 32.52 | 32.02 | 32.34 | 749,740 | -0.01(-0.03%) |
Jul 23, 2004 | 32.41 | 32.41 | 31.94 | 32.34 | 594,043 | +0.00(+0.00%) |
Jul 22, 2004 | 31.20 | 32.39 | 31.19 | 32.34 | 647,076 | +1.14(+3.66%) |
Jul 21, 2004 | 31.37 | 31.68 | 31.07 | 31.20 | 307,053 | -0.18(-0.57%) |
Jul 20, 2004 | 30.86 | 31.38 | 30.86 | 31.38 | 303,181 | +0.52(+1.68%) |
Jul 19, 2004 | 30.60 | 30.90 | 30.52 | 30.86 | 589,702 | +0.19(+0.61%) |
Jul 16, 2004 | 30.94 | 31.07 | 30.67 | 30.67 | 221,050 | -0.18(-0.58%) |
Jul 15, 2004 | 30.91 | 31.00 | 30.79 | 30.85 | 338,380 | -0.06(-0.19%) |
Jul 14, 2004 | 30.96 | 31.32 | 30.80 | 30.91 | 202,746 | -0.05(-0.17%) |
Jul 13, 2004 | 30.95 | 31.26 | 30.85 | 30.96 | 594,043 | -0.20(-0.63%) |
Jul 12, 2004 | 31.14 | 31.32 | 30.81 | 31.16 | 198,170 | +0.02(+0.05%) |
Jul 09, 2004 | 30.96 | 31.20 | 30.78 | 31.14 | 200,517 | +0.22(+0.72%) |
Jul 08, 2004 | 31.44 | 31.50 | 30.81 | 30.92 | 363,958 | -0.52(-1.65%) |
Jul 07, 2004 | 31.32 | 31.52 | 31.13 | 31.44 | 482,344 | +0.05(+0.16%) |
Jul 06, 2004 | 31.72 | 31.73 | 31.32 | 31.39 | 537,372 | -0.40(-1.26%) |
Jul 02, 2004 | 31.32 | 32.08 | 31.32 | 31.79 | 691,544 | +0.00(+0.00%) |