Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.63 | 33.85 | 33.52 | 33.83 | 231,743 | +0.21(+0.63%) |
Sep 29, 2004 | 33.91 | 33.92 | 33.56 | 33.62 | 403,805 | -0.42(-1.24%) |
Sep 28, 2004 | 34.08 | 34.23 | 33.91 | 34.04 | 217,772 | +0.00(+0.00%) |
Sep 27, 2004 | 34.08 | 34.31 | 34.04 | 34.04 | 317,394 | +0.05(+0.16%) |
Sep 24, 2004 | 33.88 | 34.05 | 33.82 | 33.99 | 356,575 | +0.11(+0.33%) |
Sep 23, 2004 | 34.15 | 34.15 | 33.84 | 33.88 | 283,073 | -0.27(-0.79%) |
Sep 22, 2004 | 34.15 | 34.29 | 34.03 | 34.15 | 319,368 | -0.10(-0.29%) |
Sep 21, 2004 | 34.24 | 34.33 | 34.16 | 34.25 | 284,136 | -0.02(-0.06%) |
Sep 20, 2004 | 34.50 | 34.57 | 34.21 | 34.27 | 255,130 | -0.24(-0.69%) |
Sep 17, 2004 | 34.47 | 34.64 | 34.39 | 34.50 | 193,777 | +0.13(+0.38%) |
Sep 16, 2004 | 34.07 | 34.55 | 34.04 | 34.37 | 287,781 | +0.36(+1.06%) |
Sep 15, 2004 | 33.62 | 34.07 | 33.62 | 34.01 | 284,288 | +0.43(+1.29%) |
Sep 14, 2004 | 33.65 | 33.69 | 33.56 | 33.58 | 398,034 | +0.01(+0.04%) |
Sep 13, 2004 | 33.96 | 33.96 | 33.50 | 33.56 | 305,397 | -0.46(-1.35%) |
Sep 10, 2004 | 34.11 | 34.11 | 33.95 | 34.02 | 232,047 | -0.09(-0.25%) |
Sep 09, 2004 | 33.75 | 34.21 | 33.75 | 34.11 | 305,549 | +0.34(+0.99%) |
Sep 08, 2004 | 33.52 | 33.80 | 33.39 | 33.77 | 485,203 | +0.28(+0.85%) |
Sep 07, 2004 | 33.32 | 33.63 | 33.32 | 33.49 | 146,396 | +0.22(+0.67%) |
Sep 03, 2004 | 33.18 | 33.52 | 33.18 | 33.27 | 143,359 | +0.09(+0.28%) |
Sep 02, 2004 | 32.89 | 33.22 | 32.69 | 33.17 | 106,456 | +0.35(+1.06%) |
Sep 01, 2004 | 32.95 | 33.02 | 32.76 | 32.83 | 203,497 | -0.15(-0.46%) |
Aug 31, 2004 | 32.71 | 32.99 | 32.71 | 32.98 | 158,241 | +0.29(+0.89%) |
Aug 30, 2004 | 32.93 | 32.93 | 32.68 | 32.69 | 163,101 | -0.24(-0.74%) |
Aug 27, 2004 | 32.87 | 32.98 | 32.76 | 32.93 | 128,476 | -0.04(-0.12%) |
Aug 26, 2004 | 32.90 | 33.06 | 32.85 | 32.97 | 102,659 | +0.00(+0.00%) |
Aug 25, 2004 | 32.99 | 32.99 | 32.66 | 32.97 | 210,330 | +0.08(+0.24%) |
Aug 24, 2004 | 32.98 | 33.09 | 32.84 | 32.89 | 242,677 | -0.04(-0.12%) |
Aug 23, 2004 | 33.32 | 33.32 | 32.90 | 32.93 | 191,955 | -0.42(-1.26%) |
Aug 20, 2004 | 32.96 | 33.43 | 32.81 | 33.35 | 282,162 | +0.43(+1.30%) |
Aug 19, 2004 | 33.12 | 33.13 | 32.77 | 32.92 | 372,673 | -0.20(-0.60%) |
Aug 18, 2004 | 32.89 | 33.12 | 32.73 | 33.12 | 255,890 | +0.24(+0.72%) |
Aug 17, 2004 | 32.75 | 33.01 | 32.73 | 32.88 | 267,735 | +0.13(+0.38%) |
Aug 16, 2004 | 32.50 | 32.86 | 32.50 | 32.76 | 354,601 | +0.29(+0.89%) |
Aug 13, 2004 | 32.71 | 32.71 | 32.43 | 32.47 | 283,984 | -0.19(-0.58%) |
Aug 12, 2004 | 33.00 | 33.03 | 32.61 | 32.66 | 258,775 | -0.34(-1.02%) |
Aug 11, 2004 | 32.96 | 33.26 | 32.86 | 33.00 | 203,800 | -0.01(-0.02%) |
Aug 10, 2004 | 32.87 | 33.05 | 32.76 | 33.00 | 245,563 | +0.07(+0.20%) |
Aug 09, 2004 | 33.19 | 33.29 | 32.89 | 32.94 | 211,242 | -0.25(-0.75%) |
Aug 06, 2004 | 33.75 | 33.77 | 33.12 | 33.19 | 297,804 | -0.66(-1.95%) |
Aug 05, 2004 | 34.37 | 34.39 | 33.81 | 33.85 | 276,543 | -0.47(-1.38%) |
Aug 04, 2004 | 34.80 | 34.81 | 34.25 | 34.32 | 202,434 | -0.54(-1.55%) |
Aug 03, 2004 | 34.90 | 34.98 | 34.44 | 34.86 | 284,744 | -0.36(-1.01%) |
Aug 02, 2004 | 34.80 | 35.42 | 34.79 | 35.22 | 220,961 | +0.40(+1.13%) |
Jul 30, 2004 | 34.91 | 34.95 | 34.62 | 34.82 | 170,542 | -0.05(-0.15%) |
Jul 29, 2004 | 34.59 | 34.97 | 34.59 | 34.87 | 162,949 | +0.34(+0.97%) |
Jul 28, 2004 | 34.74 | 34.77 | 34.30 | 34.54 | 213,975 | -0.23(-0.66%) |
Jul 27, 2004 | 34.67 | 34.93 | 34.63 | 34.77 | 160,671 | +0.10(+0.28%) |
Jul 26, 2004 | 34.98 | 34.98 | 34.60 | 34.67 | 291,426 | -0.33(-0.94%) |
Jul 23, 2004 | 35.51 | 35.52 | 34.90 | 35.00 | 270,165 | -0.46(-1.30%) |
Jul 22, 2004 | 35.26 | 35.60 | 35.16 | 35.46 | 379,051 | +0.17(+0.49%) |
Jul 21, 2004 | 35.33 | 35.56 | 35.28 | 35.29 | 317,394 | +0.00(+0.00%) |
Jul 20, 2004 | 35.25 | 35.48 | 35.16 | 35.29 | 245,563 | +0.01(+0.02%) |
Jul 19, 2004 | 35.21 | 35.45 | 35.10 | 35.28 | 289,755 | +0.05(+0.13%) |
Jul 16, 2004 | 35.65 | 35.65 | 35.18 | 35.24 | 225,365 | -0.27(-0.76%) |
Jul 15, 2004 | 35.92 | 35.95 | 35.46 | 35.51 | 262,572 | -0.45(-1.26%) |
Jul 14, 2004 | 35.47 | 36.09 | 35.32 | 35.96 | 294,615 | +0.49(+1.37%) |
Jul 13, 2004 | 35.62 | 35.79 | 35.39 | 35.47 | 206,382 | -0.19(-0.54%) |
Jul 12, 2004 | 35.61 | 35.76 | 35.40 | 35.66 | 191,955 | +0.09(+0.24%) |
Jul 09, 2004 | 35.39 | 35.66 | 35.35 | 35.58 | 146,244 | +0.23(+0.65%) |
Jul 08, 2004 | 35.56 | 35.69 | 35.34 | 35.35 | 232,047 | -0.19(-0.54%) |
Jul 07, 2004 | 35.92 | 36.02 | 35.47 | 35.54 | 339,870 | -0.34(-0.94%) |
Jul 06, 2004 | 36.22 | 36.22 | 35.82 | 35.87 | 192,866 | -0.40(-1.11%) |
Jul 02, 2004 | 36.27 | 36.53 | 36.18 | 36.28 | 192,411 | -0.03(-0.07%) |