Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.87 | 35.52 | 34.85 | 35.38 | 2,526,344 | +0.44(+1.25%) |
Sep 29, 2004 | 35.07 | 35.07 | 34.63 | 34.94 | 2,881,596 | -0.26(-0.74%) |
Sep 28, 2004 | 34.56 | 35.31 | 34.44 | 35.20 | 3,483,302 | +0.55(+1.57%) |
Sep 27, 2004 | 34.56 | 34.82 | 34.34 | 34.65 | 2,813,321 | +0.18(+0.52%) |
Sep 24, 2004 | 33.73 | 34.61 | 33.73 | 34.47 | 2,397,204 | +0.75(+2.22%) |
Sep 23, 2004 | 33.93 | 33.93 | 33.56 | 33.73 | 1,757,971 | -0.14(-0.41%) |
Sep 22, 2004 | 34.25 | 34.25 | 33.78 | 33.87 | 2,603,449 | -0.42(-1.22%) |
Sep 21, 2004 | 34.37 | 34.64 | 34.24 | 34.28 | 1,818,520 | -0.13(-0.37%) |
Sep 20, 2004 | 34.53 | 34.65 | 34.20 | 34.41 | 2,449,869 | -0.26(-0.75%) |
Sep 17, 2004 | 34.54 | 34.88 | 34.53 | 34.67 | 2,447,662 | +0.30(+0.87%) |
Sep 16, 2004 | 34.19 | 34.53 | 34.18 | 34.37 | 1,203,726 | +0.18(+0.54%) |
Sep 15, 2004 | 34.22 | 34.30 | 34.01 | 34.19 | 2,121,422 | -0.05(-0.15%) |
Sep 14, 2004 | 34.25 | 34.36 | 34.13 | 34.24 | 1,645,230 | +0.04(+0.13%) |
Sep 13, 2004 | 34.44 | 34.49 | 34.18 | 34.20 | 2,249,301 | -0.20(-0.57%) |
Sep 10, 2004 | 34.35 | 34.39 | 34.13 | 34.39 | 1,488,811 | +0.04(+0.11%) |
Sep 09, 2004 | 34.56 | 34.66 | 34.28 | 34.35 | 1,861,409 | -0.21(-0.61%) |
Sep 08, 2004 | 34.50 | 34.67 | 34.44 | 34.56 | 1,927,003 | +0.00(+0.00%) |
Sep 07, 2004 | 34.70 | 34.89 | 34.42 | 34.56 | 2,565,133 | -0.13(-0.38%) |
Sep 03, 2004 | 34.70 | 34.87 | 34.66 | 34.70 | 1,792,503 | -0.01(-0.02%) |
Sep 02, 2004 | 34.45 | 34.87 | 34.34 | 34.70 | 2,874,185 | +0.29(+0.83%) |
Sep 01, 2004 | 34.21 | 34.51 | 34.13 | 34.42 | 1,905,559 | +0.31(+0.91%) |
Aug 31, 2004 | 34.07 | 34.20 | 33.90 | 34.11 | 2,335,709 | +0.04(+0.11%) |
Aug 30, 2004 | 33.61 | 34.27 | 33.61 | 34.07 | 2,555,199 | +0.20(+0.60%) |
Aug 27, 2004 | 33.83 | 33.93 | 33.65 | 33.87 | 1,863,143 | +0.10(+0.28%) |
Aug 26, 2004 | 34.21 | 34.25 | 33.57 | 33.77 | 5,541,180 | -0.74(-2.13%) |
Aug 25, 2004 | 34.32 | 35.17 | 34.25 | 34.51 | 2,554,253 | +0.18(+0.54%) |
Aug 24, 2004 | 34.37 | 34.47 | 34.18 | 34.32 | 1,941,352 | +0.15(+0.45%) |
Aug 23, 2004 | 34.36 | 34.48 | 34.14 | 34.17 | 1,611,329 | -0.24(-0.70%) |
Aug 20, 2004 | 34.28 | 34.44 | 34.15 | 34.41 | 1,549,518 | +0.13(+0.39%) |
Aug 19, 2004 | 34.09 | 34.35 | 33.97 | 34.28 | 2,044,632 | +0.15(+0.43%) |
Aug 18, 2004 | 34.09 | 34.42 | 34.07 | 34.13 | 3,216,823 | -0.14(-0.41%) |
Aug 17, 2004 | 34.32 | 34.65 | 34.21 | 34.27 | 2,400,989 | -0.04(-0.11%) |
Aug 16, 2004 | 33.60 | 34.37 | 33.56 | 34.31 | 3,033,442 | +0.71(+2.11%) |
Aug 13, 2004 | 33.16 | 33.64 | 33.09 | 33.60 | 1,857,467 | +0.44(+1.32%) |
Aug 12, 2004 | 33.55 | 33.62 | 33.01 | 33.16 | 2,614,329 | -0.46(-1.36%) |
Aug 11, 2004 | 33.55 | 34.01 | 33.45 | 33.62 | 2,355,261 | -0.13(-0.39%) |
Aug 10, 2004 | 33.44 | 33.76 | 33.30 | 33.75 | 3,949,403 | +0.33(+0.99%) |
Aug 09, 2004 | 33.55 | 33.88 | 33.21 | 33.42 | 3,103,767 | -0.04(-0.11%) |
Aug 06, 2004 | 33.61 | 34.02 | 33.37 | 33.46 | 3,137,511 | -0.27(-0.79%) |
Aug 05, 2004 | 34.25 | 34.35 | 33.71 | 33.73 | 1,877,965 | -0.57(-1.66%) |
Aug 04, 2004 | 34.09 | 34.42 | 33.94 | 34.30 | 1,780,361 | +0.05(+0.15%) |
Aug 03, 2004 | 34.25 | 34.43 | 34.12 | 34.25 | 3,128,996 | +0.16(+0.46%) |
Aug 02, 2004 | 33.63 | 34.21 | 33.43 | 34.09 | 2,638,454 | +0.48(+1.43%) |
Jul 30, 2004 | 33.75 | 33.88 | 33.35 | 33.61 | 1,359,356 | -0.22(-0.64%) |
Jul 29, 2004 | 33.90 | 34.08 | 33.61 | 33.82 | 2,337,917 | +0.15(+0.45%) |
Jul 28, 2004 | 33.24 | 33.75 | 33.17 | 33.67 | 2,324,829 | +0.44(+1.32%) |
Jul 27, 2004 | 32.50 | 33.33 | 32.47 | 33.23 | 4,373,247 | +0.13(+0.38%) |
Jul 26, 2004 | 33.59 | 33.77 | 32.89 | 33.11 | 4,090,842 | -0.65(-1.92%) |
Jul 23, 2004 | 33.71 | 33.93 | 33.50 | 33.75 | 2,184,810 | -0.06(-0.19%) |
Jul 22, 2004 | 34.21 | 34.41 | 33.50 | 33.82 | 5,185,139 | -0.62(-1.80%) |
Jul 21, 2004 | 34.90 | 35.19 | 34.44 | 34.44 | 3,640,667 | -0.51(-1.45%) |
Jul 20, 2004 | 34.50 | 34.95 | 34.47 | 34.94 | 3,786,363 | +0.29(+0.82%) |
Jul 19, 2004 | 34.69 | 34.90 | 34.55 | 34.66 | 3,019,251 | -0.03(-0.09%) |
Jul 16, 2004 | 34.23 | 34.89 | 34.06 | 34.69 | 6,127,591 | +0.65(+1.92%) |
Jul 15, 2004 | 34.23 | 34.41 | 33.99 | 34.04 | 2,868,036 | -0.22(-0.63%) |
Jul 14, 2004 | 34.44 | 34.63 | 34.07 | 34.25 | 3,236,849 | -0.32(-0.94%) |
Jul 13, 2004 | 34.25 | 34.60 | 34.15 | 34.58 | 2,783,520 | +0.11(+0.33%) |
Jul 12, 2004 | 33.99 | 34.49 | 33.96 | 34.46 | 4,833,514 | +0.22(+0.65%) |
Jul 09, 2004 | 33.80 | 34.35 | 33.78 | 34.24 | 3,180,084 | +0.44(+1.29%) |
Jul 08, 2004 | 33.64 | 34.22 | 33.52 | 33.80 | 5,516,424 | +0.16(+0.49%) |
Jul 07, 2004 | 32.86 | 33.69 | 32.83 | 33.64 | 7,011,859 | +0.79(+2.39%) |
Jul 06, 2004 | 32.53 | 32.90 | 32.45 | 32.85 | 2,451,761 | +0.15(+0.45%) |
Jul 02, 2004 | 32.62 | 32.85 | 32.38 | 32.71 | 1,521,451 | +0.09(+0.27%) |