Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.73 | 34.33 | 33.62 | 34.25 | 1,363,223 | +0.63(+1.89%) |
Sep 29, 2004 | 34.00 | 34.20 | 33.35 | 33.62 | 1,129,735 | -0.23(-0.68%) |
Sep 28, 2004 | 33.51 | 34.19 | 33.48 | 33.85 | 1,411,715 | +0.56(+1.69%) |
Sep 27, 2004 | 33.15 | 33.54 | 32.80 | 33.29 | 615,858 | +0.02(+0.05%) |
Sep 24, 2004 | 33.46 | 33.51 | 32.95 | 33.27 | 503,770 | -0.11(-0.32%) |
Sep 23, 2004 | 33.24 | 33.67 | 33.19 | 33.37 | 717,725 | +0.33(+1.01%) |
Sep 22, 2004 | 32.94 | 33.35 | 32.86 | 33.04 | 704,778 | -0.33(-1.00%) |
Sep 21, 2004 | 32.80 | 33.53 | 32.67 | 33.37 | 752,816 | +1.13(+3.50%) |
Sep 20, 2004 | 31.74 | 32.40 | 31.74 | 32.25 | 506,155 | +0.41(+1.30%) |
Sep 17, 2004 | 32.27 | 32.47 | 31.70 | 31.83 | 778,254 | -0.24(-0.74%) |
Sep 16, 2004 | 32.43 | 32.43 | 32.01 | 32.07 | 664,236 | -0.10(-0.30%) |
Sep 15, 2004 | 32.58 | 32.65 | 32.02 | 32.17 | 578,154 | -0.26(-0.79%) |
Sep 14, 2004 | 31.63 | 32.47 | 31.59 | 32.42 | 589,511 | +0.86(+2.73%) |
Sep 13, 2004 | 31.64 | 31.81 | 31.33 | 31.56 | 479,921 | +0.44(+1.41%) |
Sep 10, 2004 | 31.44 | 31.66 | 31.08 | 31.12 | 394,975 | +0.15(+0.48%) |
Sep 09, 2004 | 30.73 | 31.03 | 30.60 | 30.97 | 369,196 | +0.24(+0.77%) |
Sep 08, 2004 | 30.63 | 31.24 | 30.44 | 30.73 | 714,999 | +0.10(+0.32%) |
Sep 07, 2004 | 30.77 | 30.77 | 30.32 | 30.63 | 481,966 | -0.13(-0.43%) |
Sep 03, 2004 | 30.60 | 31.09 | 30.54 | 30.77 | 560,779 | -0.44(-1.41%) |
Sep 02, 2004 | 31.17 | 31.38 | 31.05 | 31.21 | 525,574 | -0.41(-1.28%) |
Sep 01, 2004 | 31.18 | 31.70 | 30.97 | 31.61 | 655,264 | +0.35(+1.13%) |
Aug 31, 2004 | 30.76 | 31.35 | 30.67 | 31.26 | 796,084 | +0.79(+2.60%) |
Aug 30, 2004 | 30.99 | 31.44 | 30.43 | 30.47 | 803,693 | -0.56(-1.82%) |
Aug 27, 2004 | 30.78 | 31.04 | 30.59 | 31.03 | 539,088 | +0.10(+0.31%) |
Aug 26, 2004 | 31.39 | 31.39 | 30.87 | 30.93 | 599,164 | -0.33(-1.04%) |
Aug 25, 2004 | 30.47 | 31.52 | 30.42 | 31.26 | 1,483,828 | +0.80(+2.63%) |
Aug 24, 2004 | 31.13 | 31.26 | 30.46 | 30.46 | 1,064,322 | -1.18(-3.73%) |
Aug 23, 2004 | 32.81 | 32.86 | 31.43 | 31.64 | 1,309,280 | -0.55(-1.70%) |
Aug 20, 2004 | 31.44 | 32.25 | 31.26 | 32.18 | 1,706,186 | +0.75(+2.38%) |
Aug 19, 2004 | 30.38 | 31.44 | 30.38 | 31.44 | 1,179,930 | +1.54(+5.15%) |
Aug 18, 2004 | 29.73 | 30.04 | 29.71 | 29.89 | 470,609 | -0.07(-0.24%) |
Aug 17, 2004 | 30.25 | 30.32 | 29.90 | 29.97 | 1,234,555 | -0.26(-0.84%) |
Aug 16, 2004 | 30.21 | 30.35 | 30.04 | 30.22 | 968,928 | +0.50(+1.69%) |
Aug 13, 2004 | 29.19 | 29.80 | 29.17 | 29.72 | 689,788 | +1.00(+3.50%) |
Aug 12, 2004 | 28.22 | 29.04 | 28.05 | 28.72 | 1,218,088 | +0.54(+1.91%) |
Aug 11, 2004 | 28.35 | 28.53 | 27.96 | 28.18 | 763,491 | -0.79(-2.74%) |
Aug 10, 2004 | 29.15 | 29.48 | 28.91 | 28.97 | 875,806 | -0.17(-0.57%) |
Aug 09, 2004 | 29.15 | 29.15 | 28.58 | 29.14 | 510,697 | +0.08(+0.27%) |
Aug 06, 2004 | 29.28 | 29.63 | 29.06 | 29.06 | 1,240,914 | +0.48(+1.69%) |
Aug 05, 2004 | 28.97 | 29.28 | 28.47 | 28.57 | 693,990 | -0.47(-1.61%) |
Aug 04, 2004 | 28.98 | 29.23 | 28.89 | 29.04 | 852,979 | +0.00(+0.00%) |
Aug 03, 2004 | 29.23 | 29.50 | 29.01 | 29.04 | 957,118 | -0.15(-0.51%) |
Aug 02, 2004 | 29.11 | 29.34 | 28.86 | 29.19 | 466,748 | +0.32(+1.10%) |
Jul 30, 2004 | 28.93 | 29.44 | 28.74 | 28.87 | 590,873 | +0.65(+2.31%) |
Jul 29, 2004 | 28.21 | 28.52 | 28.06 | 28.22 | 588,148 | +0.09(+0.31%) |
Jul 28, 2004 | 27.47 | 28.13 | 27.25 | 28.13 | 980,285 | +1.04(+3.84%) |
Jul 27, 2004 | 26.78 | 27.46 | 26.64 | 27.09 | 953,711 | +0.56(+2.12%) |
Jul 26, 2004 | 27.34 | 27.46 | 26.39 | 26.53 | 907,604 | -0.81(-2.96%) |
Jul 23, 2004 | 27.85 | 27.90 | 27.22 | 27.34 | 758,608 | -0.74(-2.63%) |
Jul 22, 2004 | 28.09 | 28.24 | 27.87 | 28.08 | 736,576 | +0.32(+1.14%) |
Jul 21, 2004 | 27.96 | 28.18 | 27.73 | 27.76 | 802,330 | -0.33(-1.16%) |
Jul 20, 2004 | 28.12 | 28.33 | 27.76 | 28.09 | 708,185 | -0.24(-0.84%) |
Jul 19, 2004 | 28.84 | 28.84 | 27.75 | 28.33 | 1,033,887 | -0.57(-1.98%) |
Jul 16, 2004 | 29.85 | 29.90 | 28.90 | 28.90 | 662,987 | -0.66(-2.23%) |
Jul 15, 2004 | 29.41 | 29.85 | 29.24 | 29.56 | 389,411 | -0.04(-0.15%) |
Jul 14, 2004 | 30.07 | 30.12 | 29.60 | 29.60 | 683,315 | +0.15(+0.51%) |
Jul 13, 2004 | 29.45 | 29.49 | 29.01 | 29.45 | 662,760 | -0.41(-1.39%) |
Jul 12, 2004 | 30.32 | 30.32 | 29.82 | 29.87 | 584,855 | -0.45(-1.48%) |
Jul 09, 2004 | 30.03 | 30.41 | 29.59 | 30.32 | 572,590 | +0.25(+0.82%) |
Jul 08, 2004 | 29.85 | 30.29 | 29.42 | 30.07 | 1,744,798 | -0.12(-0.41%) |
Jul 07, 2004 | 29.01 | 30.19 | 28.97 | 30.19 | 1,515,626 | +1.66(+5.83%) |
Jul 06, 2004 | 28.88 | 28.92 | 28.23 | 28.53 | 542,836 | -0.40(-1.37%) |
Jul 02, 2004 | 28.84 | 28.99 | 28.60 | 28.93 | 617,788 | +0.38(+1.33%) |