Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.25 | 31.65 | 31.10 | 31.65 | 3,900 | +0.15(+0.48%) |
Sep 29, 2004 | 30.10 | 31.50 | 30.10 | 31.50 | 5,500 | +1.50(+5.00%) |
Sep 28, 2004 | 29.80 | 30.00 | 29.70 | 30.00 | 5,900 | +0.00(+0.00%) |
Sep 27, 2004 | 29.98 | 30.00 | 29.75 | 30.00 | 3,100 | +0.24(+0.81%) |
Sep 24, 2004 | 29.76 | 29.76 | 29.76 | 29.76 | 300 | -0.04(-0.13%) |
Sep 23, 2004 | 29.87 | 29.87 | 29.80 | 29.80 | 1,200 | -0.07(-0.23%) |
Sep 22, 2004 | 30.15 | 30.15 | 29.86 | 29.87 | 3,400 | -0.48(-1.58%) |
Sep 21, 2004 | 29.87 | 30.35 | 29.87 | 30.35 | 4,700 | -0.05(-0.16%) |
Sep 20, 2004 | 29.70 | 30.45 | 29.70 | 30.40 | 11,000 | +0.82(+2.77%) |
Sep 17, 2004 | 29.94 | 29.94 | 29.50 | 29.58 | 6,000 | -0.24(-0.80%) |
Sep 16, 2004 | 29.60 | 29.82 | 29.60 | 29.82 | 6,700 | +0.06(+0.20%) |
Sep 15, 2004 | 29.85 | 29.90 | 29.75 | 29.76 | 1,000 | +0.01(+0.03%) |
Sep 14, 2004 | 29.89 | 29.89 | 29.75 | 29.75 | 800 | -0.14(-0.47%) |
Sep 13, 2004 | 29.95 | 29.95 | 29.80 | 29.89 | 1,000 | -0.06(-0.20%) |
Sep 10, 2004 | 30.00 | 30.00 | 29.87 | 29.95 | 4,200 | -0.02(-0.07%) |
Sep 09, 2004 | 29.90 | 29.99 | 29.80 | 29.97 | 3,600 | +0.14(+0.47%) |
Sep 08, 2004 | 29.95 | 29.95 | 29.70 | 29.83 | 1,100 | -0.07(-0.23%) |
Sep 07, 2004 | 29.86 | 29.90 | 29.86 | 29.90 | 1,300 | +0.05(+0.17%) |
Sep 03, 2004 | 30.20 | 30.20 | 29.75 | 29.85 | 3,900 | -0.13(-0.43%) |
Sep 02, 2004 | 30.10 | 30.10 | 29.81 | 29.98 | 3,700 | +0.13(+0.44%) |
Sep 01, 2004 | 30.00 | 30.00 | 29.60 | 29.85 | 1,700 | -0.40(-1.32%) |
Aug 31, 2004 | 30.00 | 30.25 | 30.00 | 30.25 | 5,100 | -0.50(-1.63%) |
Aug 30, 2004 | 30.59 | 30.75 | 30.48 | 30.75 | 2,600 | -0.09(-0.29%) |
Aug 27, 2004 | 30.74 | 30.84 | 30.74 | 30.84 | 500 | +0.25(+0.82%) |
Aug 26, 2004 | 30.65 | 30.65 | 30.59 | 30.59 | 300 | +0.09(+0.30%) |
Aug 25, 2004 | 29.65 | 30.50 | 29.55 | 30.50 | 11,300 | +1.00(+3.39%) |
Aug 24, 2004 | 29.98 | 29.98 | 29.50 | 29.50 | 2,000 | -0.17(-0.57%) |
Aug 23, 2004 | 29.96 | 29.96 | 29.67 | 29.67 | 2,500 | -0.20(-0.67%) |
Aug 20, 2004 | 29.79 | 29.98 | 29.79 | 29.87 | 2,000 | +0.08(+0.27%) |
Aug 19, 2004 | 29.80 | 29.81 | 29.78 | 29.79 | 600 | +0.09(+0.30%) |
Aug 18, 2004 | 29.25 | 29.70 | 29.25 | 29.70 | 1,600 | +0.35(+1.19%) |
Aug 17, 2004 | 29.35 | 29.35 | 29.21 | 29.35 | 900 | +0.15(+0.51%) |
Aug 16, 2004 | 29.48 | 29.55 | 29.20 | 29.20 | 2,100 | -0.22(-0.75%) |
Aug 13, 2004 | 29.41 | 29.42 | 29.41 | 29.42 | 300 | -0.02(-0.07%) |
Aug 12, 2004 | 29.60 | 29.60 | 29.30 | 29.44 | 2,300 | -0.17(-0.57%) |
Aug 11, 2004 | 29.90 | 29.90 | 29.33 | 29.61 | 22,300 | -0.39(-1.30%) |
Aug 10, 2004 | 29.65 | 30.00 | 29.65 | 30.00 | 4,600 | +0.22(+0.74%) |
Aug 09, 2004 | 30.98 | 30.98 | 29.77 | 29.78 | 5,800 | -1.17(-3.78%) |
Aug 06, 2004 | 31.70 | 31.70 | 30.95 | 30.95 | 3,200 | -0.85(-2.67%) |
Aug 05, 2004 | 32.05 | 32.18 | 31.80 | 31.80 | 900 | -0.40(-1.24%) |
Aug 04, 2004 | 32.80 | 32.80 | 32.20 | 32.20 | 2,700 | -0.60(-1.83%) |
Aug 03, 2004 | 33.30 | 33.35 | 32.80 | 32.80 | 1,800 | -0.70(-2.09%) |
Aug 02, 2004 | 33.60 | 33.71 | 33.50 | 33.50 | 400 | -0.10(-0.30%) |
Jul 30, 2004 | 33.80 | 33.80 | 33.60 | 33.60 | 600 | -0.20(-0.59%) |
Jul 29, 2004 | 33.70 | 33.95 | 33.70 | 33.80 | 3,400 | +0.85(+2.58%) |
Jul 28, 2004 | 32.35 | 32.95 | 32.30 | 32.95 | 1,700 | +0.44(+1.35%) |
Jul 27, 2004 | 32.20 | 32.65 | 32.20 | 32.51 | 1,300 | +0.54(+1.69%) |
Jul 26, 2004 | 32.00 | 32.10 | 31.95 | 31.97 | 1,700 | +0.12(+0.38%) |
Jul 23, 2004 | 32.29 | 32.30 | 31.85 | 31.85 | 1,300 | -0.53(-1.64%) |
Jul 22, 2004 | 32.05 | 32.38 | 32.00 | 32.38 | 1,400 | +0.18(+0.56%) |
Jul 21, 2004 | 33.00 | 33.10 | 32.20 | 32.20 | 1,800 | -0.65(-1.98%) |
Jul 20, 2004 | 33.00 | 33.00 | 32.50 | 32.85 | 2,300 | -0.01(-0.03%) |
Jul 19, 2004 | 33.15 | 33.15 | 32.82 | 32.86 | 1,400 | -0.39(-1.17%) |
Jul 16, 2004 | 33.32 | 33.39 | 33.15 | 33.25 | 2,600 | +0.08(+0.24%) |
Jul 15, 2004 | 33.08 | 33.19 | 33.08 | 33.17 | 2,400 | +0.02(+0.06%) |
Jul 14, 2004 | 33.00 | 33.15 | 32.40 | 33.15 | 2,600 | -0.05(-0.15%) |
Jul 13, 2004 | 32.85 | 33.20 | 32.85 | 33.20 | 1,200 | +0.20(+0.61%) |
Jul 12, 2004 | 32.80 | 33.00 | 32.80 | 33.00 | 1,900 | +0.20(+0.61%) |
Jul 09, 2004 | 32.64 | 32.80 | 32.62 | 32.80 | 500 | +0.31(+0.95%) |
Jul 08, 2004 | 32.91 | 32.92 | 32.49 | 32.49 | 5,300 | -0.57(-1.72%) |
Jul 07, 2004 | 33.08 | 33.08 | 33.05 | 33.06 | 900 | -0.14(-0.42%) |
Jul 06, 2004 | 33.65 | 33.65 | 33.20 | 33.20 | 700 | -0.60(-1.78%) |
Jul 02, 2004 | 33.30 | 33.80 | 33.30 | 33.80 | 1,200 | +0.70(+2.11%) |