Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.39 | 35.53 | 34.95 | 35.19 | 1,876,273 | -0.19(-0.55%) |
Sep 29, 2004 | 35.09 | 35.39 | 34.74 | 35.39 | 1,535,259 | +0.19(+0.55%) |
Sep 28, 2004 | 34.43 | 35.26 | 34.31 | 35.19 | 1,923,091 | +0.91(+2.66%) |
Sep 27, 2004 | 34.05 | 34.37 | 33.84 | 34.28 | 1,674,013 | +0.23(+0.68%) |
Sep 24, 2004 | 33.72 | 34.13 | 33.72 | 34.05 | 1,181,265 | +0.33(+0.98%) |
Sep 23, 2004 | 34.43 | 34.50 | 33.67 | 33.72 | 1,864,993 | -0.84(-2.43%) |
Sep 22, 2004 | 34.88 | 34.93 | 34.33 | 34.56 | 1,601,236 | -0.41(-1.17%) |
Sep 21, 2004 | 35.12 | 35.16 | 34.88 | 34.97 | 1,897,750 | +0.01(+0.02%) |
Sep 20, 2004 | 34.57 | 35.10 | 34.55 | 34.96 | 1,545,766 | +0.19(+0.54%) |
Sep 17, 2004 | 34.95 | 35.06 | 34.70 | 34.77 | 1,243,380 | +0.05(+0.15%) |
Sep 16, 2004 | 33.96 | 34.84 | 33.96 | 34.72 | 1,611,125 | +0.72(+2.13%) |
Sep 15, 2004 | 34.03 | 34.15 | 33.82 | 34.00 | 1,131,975 | -0.16(-0.47%) |
Sep 14, 2004 | 34.00 | 34.27 | 33.69 | 34.16 | 1,505,746 | +0.16(+0.46%) |
Sep 13, 2004 | 34.56 | 34.73 | 33.99 | 34.00 | 2,042,685 | -0.54(-1.56%) |
Sep 10, 2004 | 34.75 | 34.75 | 34.24 | 34.54 | 1,172,303 | -0.21(-0.61%) |
Sep 09, 2004 | 34.92 | 35.08 | 34.48 | 34.75 | 1,515,790 | -0.10(-0.30%) |
Sep 08, 2004 | 35.60 | 35.60 | 34.70 | 34.86 | 1,494,312 | -0.74(-2.07%) |
Sep 07, 2004 | 35.63 | 35.75 | 35.46 | 35.60 | 1,756,678 | +0.06(+0.16%) |
Sep 03, 2004 | 35.43 | 36.09 | 35.36 | 35.54 | 3,128,306 | +0.10(+0.29%) |
Sep 02, 2004 | 34.80 | 35.49 | 34.75 | 35.43 | 1,490,295 | +0.63(+1.82%) |
Sep 01, 2004 | 34.30 | 34.94 | 34.27 | 34.80 | 2,278,166 | +0.90(+2.65%) |
Aug 31, 2004 | 33.82 | 33.90 | 33.58 | 33.90 | 843,805 | +0.21(+0.63%) |
Aug 30, 2004 | 33.86 | 34.17 | 33.62 | 33.69 | 967,880 | -0.17(-0.50%) |
Aug 27, 2004 | 33.96 | 34.00 | 33.60 | 33.85 | 858,329 | -0.32(-0.93%) |
Aug 26, 2004 | 34.00 | 34.29 | 33.82 | 34.17 | 814,911 | +0.18(+0.53%) |
Aug 25, 2004 | 33.95 | 34.11 | 33.49 | 33.99 | 1,071,714 | +0.00(+0.00%) |
Aug 24, 2004 | 34.18 | 34.26 | 33.74 | 33.99 | 894,331 | -0.06(-0.19%) |
Aug 23, 2004 | 34.08 | 34.29 | 33.96 | 34.05 | 1,217,422 | +0.04(+0.11%) |
Aug 20, 2004 | 33.48 | 34.09 | 33.48 | 34.02 | 1,069,705 | +0.42(+1.25%) |
Aug 19, 2004 | 33.33 | 33.69 | 33.18 | 33.60 | 1,464,027 | -0.05(-0.15%) |
Aug 18, 2004 | 32.98 | 33.66 | 32.84 | 33.65 | 1,178,020 | +0.67(+2.04%) |
Aug 17, 2004 | 33.65 | 33.73 | 32.96 | 32.97 | 1,855,413 | -0.39(-1.16%) |
Aug 16, 2004 | 32.21 | 33.39 | 32.18 | 33.36 | 1,666,442 | +1.29(+4.04%) |
Aug 13, 2004 | 32.53 | 32.53 | 31.81 | 32.07 | 1,400,676 | -0.52(-1.61%) |
Aug 12, 2004 | 32.68 | 32.73 | 32.32 | 32.59 | 957,064 | -0.25(-0.77%) |
Aug 11, 2004 | 32.81 | 32.97 | 32.43 | 32.84 | 1,113,897 | -0.23(-0.68%) |
Aug 10, 2004 | 32.86 | 33.16 | 32.58 | 33.07 | 1,113,897 | +0.37(+1.13%) |
Aug 09, 2004 | 32.30 | 32.92 | 32.30 | 32.70 | 1,753,588 | +0.30(+0.92%) |
Aug 06, 2004 | 33.04 | 33.13 | 32.30 | 32.40 | 1,378,735 | -0.88(-2.64%) |
Aug 05, 2004 | 34.04 | 34.04 | 33.27 | 33.28 | 1,144,336 | -0.63(-1.85%) |
Aug 04, 2004 | 33.43 | 34.17 | 33.19 | 33.91 | 1,473,298 | +0.39(+1.16%) |
Aug 03, 2004 | 33.69 | 33.69 | 33.31 | 33.52 | 1,433,279 | -0.14(-0.42%) |
Aug 02, 2004 | 33.50 | 33.84 | 33.27 | 33.67 | 1,946,422 | +0.17(+0.52%) |
Jul 30, 2004 | 33.62 | 33.69 | 33.34 | 33.49 | 1,717,586 | -0.13(-0.39%) |
Jul 29, 2004 | 32.20 | 33.74 | 32.13 | 33.62 | 2,788,837 | +1.39(+4.32%) |
Jul 28, 2004 | 32.04 | 32.31 | 31.65 | 32.23 | 2,529,561 | +0.66(+2.09%) |
Jul 27, 2004 | 31.66 | 31.85 | 31.34 | 31.57 | 2,314,477 | -0.16(-0.49%) |
Jul 26, 2004 | 32.21 | 32.25 | 31.63 | 31.73 | 1,205,369 | -0.42(-1.31%) |
Jul 23, 2004 | 32.20 | 32.39 | 31.96 | 32.15 | 739,816 | -0.26(-0.80%) |
Jul 22, 2004 | 32.75 | 32.75 | 32.20 | 32.40 | 2,297,171 | -0.39(-1.20%) |
Jul 21, 2004 | 33.41 | 33.41 | 32.76 | 32.80 | 1,415,046 | -0.61(-1.82%) |
Jul 20, 2004 | 33.03 | 33.41 | 32.91 | 33.41 | 1,458,774 | +0.38(+1.16%) |
Jul 19, 2004 | 33.05 | 33.14 | 32.90 | 33.03 | 1,006,509 | -0.03(-0.10%) |
Jul 16, 2004 | 33.33 | 33.34 | 32.85 | 33.06 | 1,271,502 | -0.06(-0.20%) |
Jul 15, 2004 | 33.40 | 33.52 | 33.08 | 33.12 | 1,511,772 | -0.28(-0.83%) |
Jul 14, 2004 | 33.23 | 33.58 | 32.88 | 33.40 | 1,210,623 | +0.08(+0.23%) |
Jul 13, 2004 | 33.07 | 33.41 | 32.78 | 33.32 | 615,586 | +0.18(+0.55%) |
Jul 12, 2004 | 33.23 | 33.24 | 32.83 | 33.14 | 604,925 | -0.02(-0.06%) |
Jul 09, 2004 | 33.01 | 33.36 | 33.00 | 33.16 | 549,918 | +0.19(+0.57%) |
Jul 08, 2004 | 33.01 | 33.23 | 32.70 | 32.97 | 1,111,424 | -0.06(-0.20%) |
Jul 07, 2004 | 33.01 | 33.25 | 32.91 | 33.04 | 718,802 | +0.03(+0.10%) |
Jul 06, 2004 | 33.02 | 33.30 | 32.94 | 33.01 | 1,186,982 | -0.01(-0.04%) |
Jul 02, 2004 | 33.31 | 33.33 | 32.79 | 33.02 | 858,947 | -0.29(-0.87%) |