Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.35 | 38.38 | 38.09 | 38.22 | 341,674 | -0.14(-0.35%) |
Sep 29, 2004 | 37.86 | 38.35 | 37.86 | 38.35 | 520,494 | +0.36(+0.93%) |
Sep 28, 2004 | 37.80 | 38.10 | 37.69 | 38.00 | 184,970 | +0.19(+0.49%) |
Sep 27, 2004 | 38.09 | 38.09 | 37.80 | 37.81 | 315,064 | -0.28(-0.73%) |
Sep 24, 2004 | 38.28 | 38.35 | 38.09 | 38.09 | 412,635 | -0.15(-0.40%) |
Sep 23, 2004 | 38.28 | 38.40 | 38.18 | 38.24 | 142,393 | -0.10(-0.26%) |
Sep 22, 2004 | 38.79 | 38.84 | 38.29 | 38.35 | 646,922 | -0.58(-1.50%) |
Sep 21, 2004 | 38.78 | 39.01 | 38.71 | 38.93 | 154,693 | +0.19(+0.50%) |
Sep 20, 2004 | 38.62 | 38.92 | 38.60 | 38.73 | 139,319 | -0.19(-0.50%) |
Sep 17, 2004 | 38.73 | 38.98 | 38.71 | 38.93 | 642,665 | +0.21(+0.55%) |
Sep 16, 2004 | 38.89 | 38.94 | 38.66 | 38.72 | 584,359 | -0.01(-0.02%) |
Sep 15, 2004 | 38.93 | 38.96 | 38.67 | 38.73 | 555,029 | -0.34(-0.87%) |
Sep 14, 2004 | 38.87 | 39.10 | 38.87 | 39.06 | 170,423 | +0.12(+0.30%) |
Sep 13, 2004 | 38.84 | 39.14 | 38.76 | 38.95 | 590,982 | +0.12(+0.30%) |
Sep 10, 2004 | 38.35 | 38.84 | 38.35 | 38.83 | 224,589 | +0.36(+0.92%) |
Sep 09, 2004 | 38.58 | 38.62 | 38.27 | 38.47 | 144,286 | +0.07(+0.18%) |
Sep 08, 2004 | 38.49 | 38.62 | 38.35 | 38.40 | 128,083 | -0.19(-0.48%) |
Sep 07, 2004 | 38.74 | 38.74 | 38.35 | 38.59 | 184,260 | +0.20(+0.53%) |
Sep 03, 2004 | 38.43 | 38.60 | 38.29 | 38.39 | 216,902 | -0.22(-0.57%) |
Sep 02, 2004 | 38.19 | 38.64 | 38.08 | 38.61 | 193,840 | +0.46(+1.20%) |
Sep 01, 2004 | 37.91 | 38.23 | 37.91 | 38.15 | 290,346 | +0.23(+0.60%) |
Aug 31, 2004 | 38.00 | 38.00 | 37.64 | 37.92 | 148,543 | +0.08(+0.20%) |
Aug 30, 2004 | 38.29 | 38.29 | 37.85 | 37.85 | 152,328 | -0.49(-1.28%) |
Aug 27, 2004 | 38.12 | 38.37 | 38.12 | 38.34 | 119,568 | +0.25(+0.64%) |
Aug 26, 2004 | 38.06 | 38.22 | 38.04 | 38.09 | 144,759 | -0.08(-0.20%) |
Aug 25, 2004 | 37.92 | 38.21 | 37.66 | 38.17 | 415,118 | +0.35(+0.92%) |
Aug 24, 2004 | 38.09 | 38.09 | 37.68 | 37.82 | 206,258 | +0.02(+0.04%) |
Aug 23, 2004 | 37.88 | 38.03 | 37.79 | 37.80 | 201,054 | -0.09(-0.25%) |
Aug 20, 2004 | 37.68 | 37.96 | 37.59 | 37.90 | 315,300 | +0.26(+0.70%) |
Aug 19, 2004 | 37.66 | 37.74 | 37.44 | 37.63 | 203,065 | -0.22(-0.58%) |
Aug 18, 2004 | 37.25 | 37.85 | 37.08 | 37.85 | 624,570 | +0.61(+1.63%) |
Aug 17, 2004 | 37.33 | 37.45 | 37.16 | 37.25 | 548,760 | +0.27(+0.73%) |
Aug 16, 2004 | 36.76 | 37.13 | 36.59 | 36.98 | 178,465 | +0.47(+1.30%) |
Aug 13, 2004 | 36.51 | 36.75 | 36.41 | 36.50 | 467,629 | -0.08(-0.21%) |
Aug 12, 2004 | 36.78 | 36.92 | 36.58 | 36.58 | 469,521 | -0.37(-1.01%) |
Aug 11, 2004 | 36.83 | 37.03 | 36.52 | 36.95 | 669,157 | -0.15(-0.41%) |
Aug 10, 2004 | 36.66 | 37.10 | 36.66 | 37.10 | 148,070 | +0.49(+1.34%) |
Aug 09, 2004 | 36.81 | 36.81 | 36.54 | 36.61 | 197,861 | +0.00(+0.00%) |
Aug 06, 2004 | 36.79 | 37.00 | 36.53 | 36.61 | 577,972 | -0.59(-1.59%) |
Aug 05, 2004 | 38.05 | 38.05 | 37.20 | 37.20 | 473,187 | -0.70(-1.85%) |
Aug 04, 2004 | 37.63 | 38.07 | 37.63 | 37.91 | 485,369 | -0.03(-0.07%) |
Aug 03, 2004 | 38.34 | 38.34 | 37.90 | 37.93 | 757,857 | -0.41(-1.06%) |
Aug 02, 2004 | 38.15 | 38.39 | 37.99 | 38.34 | 862,997 | +0.00(+0.00%) |
Jul 30, 2004 | 37.99 | 38.34 | 37.99 | 38.34 | 427,773 | +0.25(+0.67%) |
Jul 29, 2004 | 38.13 | 38.19 | 37.87 | 38.08 | 328,665 | +0.12(+0.31%) |
Jul 28, 2004 | 37.93 | 37.99 | 37.35 | 37.96 | 149,016 | +0.08(+0.22%) |
Jul 27, 2004 | 37.74 | 38.02 | 37.55 | 37.88 | 190,528 | +0.41(+1.11%) |
Jul 26, 2004 | 37.88 | 37.88 | 37.27 | 37.47 | 243,276 | -0.25(-0.65%) |
Jul 23, 2004 | 38.44 | 38.44 | 37.57 | 37.71 | 228,256 | -0.46(-1.20%) |
Jul 22, 2004 | 37.85 | 38.29 | 37.71 | 38.17 | 212,881 | +0.19(+0.51%) |
Jul 21, 2004 | 39.08 | 39.08 | 37.96 | 37.97 | 562,834 | -0.86(-2.22%) |
Jul 20, 2004 | 38.40 | 38.93 | 38.32 | 38.84 | 5,084,080 | +0.53(+1.39%) |
Jul 19, 2004 | 38.64 | 38.66 | 38.13 | 38.30 | 168,767 | -0.17(-0.44%) |
Jul 16, 2004 | 39.06 | 39.06 | 38.40 | 38.47 | 224,235 | -0.24(-0.61%) |
Jul 15, 2004 | 39.06 | 39.11 | 38.71 | 38.71 | 147,952 | -0.17(-0.43%) |
Jul 14, 2004 | 38.84 | 39.28 | 38.81 | 38.88 | 220,687 | -0.30(-0.78%) |
Jul 13, 2004 | 39.06 | 39.22 | 39.06 | 39.18 | 86,808 | +0.09(+0.24%) |
Jul 12, 2004 | 39.18 | 39.18 | 38.82 | 39.09 | 232,632 | -0.03(-0.09%) |
Jul 09, 2004 | 39.30 | 39.31 | 39.05 | 39.12 | 1,020,529 | -0.02(-0.04%) |
Jul 08, 2004 | 39.31 | 39.48 | 38.99 | 39.14 | 261,607 | -0.20(-0.52%) |
Jul 07, 2004 | 39.24 | 39.56 | 39.20 | 39.34 | 191,001 | -0.01(-0.02%) |
Jul 06, 2004 | 39.67 | 39.67 | 39.20 | 39.35 | 288,927 | -0.43(-1.08%) |
Jul 02, 2004 | 40.09 | 40.10 | 39.72 | 39.78 | 239,728 | -0.15(-0.38%) |