Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.10 | 34.20 | 33.80 | 34.10 | 100,365 | +0.30(+0.89%) |
Sep 29, 2004 | 33.80 | 34.10 | 33.35 | 33.80 | 30,764 | +0.85(+2.58%) |
Sep 28, 2004 | 32.95 | 33.86 | 32.95 | 32.95 | 68,203 | -1.40(-4.08%) |
Sep 27, 2004 | 34.35 | 34.40 | 33.90 | 34.35 | 124,160 | +0.00(+0.00%) |
Sep 24, 2004 | 34.35 | 34.40 | 33.90 | 34.35 | 124,160 | +0.50(+1.48%) |
Sep 23, 2004 | 33.85 | 34.15 | 33.40 | 33.85 | 164,753 | +0.00(+0.00%) |
Sep 22, 2004 | 33.85 | 34.15 | 33.40 | 33.85 | 164,753 | -0.20(-0.59%) |
Sep 21, 2004 | 34.05 | 34.25 | 33.15 | 34.05 | 21,211 | +1.05(+3.18%) |
Sep 20, 2004 | 33.00 | 33.40 | 32.35 | 33.00 | 20,467 | +0.00(+0.00%) |
Sep 17, 2004 | 33.00 | 33.40 | 32.35 | 33.00 | 20,467 | +0.40(+1.23%) |
Sep 16, 2004 | 32.60 | 32.75 | 32.30 | 32.60 | 15,614 | +0.00(+0.00%) |
Sep 15, 2004 | 32.60 | 32.75 | 32.30 | 32.60 | 15,614 | +0.05(+0.15%) |
Sep 14, 2004 | 32.55 | 33.35 | 32.20 | 32.55 | 26,908 | +0.00(+0.00%) |
Sep 13, 2004 | 32.55 | 33.35 | 32.20 | 32.55 | 26,908 | -0.10(-0.31%) |
Sep 10, 2004 | 32.65 | 32.70 | 32.10 | 32.65 | 14,443 | +0.15(+0.46%) |
Sep 09, 2004 | 32.50 | 37.73 | 32.40 | 32.50 | 13,800 | +0.35(+1.09%) |
Sep 08, 2004 | 32.15 | 32.55 | 31.75 | 32.15 | 31,084 | +0.00(+0.00%) |
Sep 07, 2004 | 32.15 | 32.55 | 31.75 | 32.15 | 31,084 | -0.50(-1.53%) |
Sep 03, 2004 | 32.65 | 32.90 | 31.40 | 32.65 | 52,471 | +0.00(+0.00%) |
Sep 02, 2004 | 32.65 | 32.90 | 31.40 | 32.65 | 52,471 | +0.85(+2.67%) |
Sep 01, 2004 | 31.80 | 31.95 | 31.45 | 31.80 | 36,088 | +0.20(+0.63%) |
Aug 31, 2004 | 31.60 | 31.65 | 31.10 | 31.60 | 32,151 | +0.20(+0.64%) |
Aug 30, 2004 | 31.40 | 31.48 | 30.90 | 31.40 | 28,194 | +0.23(+0.74%) |
Aug 27, 2004 | 31.17 | 31.50 | 31.10 | 31.17 | 76,882 | +0.00(+0.00%) |
Aug 26, 2004 | 31.17 | 31.50 | 31.10 | 31.17 | 76,882 | -0.23(-0.73%) |
Aug 25, 2004 | 31.40 | 31.40 | 30.20 | 31.40 | 114,404 | +0.00(+0.00%) |
Aug 24, 2004 | 31.40 | 31.40 | 30.20 | 31.40 | 114,404 | +0.45(+1.45%) |
Aug 23, 2004 | 30.95 | 31.10 | 30.05 | 30.95 | 38,477 | +0.00(+0.00%) |
Aug 20, 2004 | 30.95 | 31.10 | 30.05 | 30.95 | 38,477 | +0.20(+0.65%) |
Aug 19, 2004 | 30.75 | 30.90 | 30.35 | 30.75 | 9,442 | +0.30(+0.99%) |
Aug 18, 2004 | 30.45 | 31.15 | 30.25 | 30.45 | 49,987 | +0.00(+0.00%) |
Aug 17, 2004 | 30.45 | 31.15 | 30.25 | 30.45 | 49,987 | +0.15(+0.50%) |
Aug 16, 2004 | 30.30 | 30.60 | 30.00 | 30.30 | 24,849 | -0.05(-0.16%) |
Aug 13, 2004 | 30.35 | 30.67 | 30.10 | 30.35 | 23,236 | +0.05(+0.17%) |
Aug 12, 2004 | 30.30 | 30.50 | 30.10 | 30.30 | 11,622 | +0.00(+0.00%) |
Aug 11, 2004 | 30.30 | 30.50 | 30.10 | 30.30 | 11,622 | +0.10(+0.33%) |
Aug 10, 2004 | 30.20 | 30.55 | 30.00 | 30.20 | 48,305 | +0.00(+0.00%) |
Aug 09, 2004 | 30.20 | 30.55 | 30.00 | 30.20 | 48,305 | -0.40(-1.31%) |
Aug 06, 2004 | 30.60 | 31.07 | 30.20 | 30.60 | 21,399 | +0.40(+1.32%) |
Aug 05, 2004 | 30.20 | 30.45 | 29.90 | 30.20 | 31,522 | +0.00(+0.00%) |
Aug 04, 2004 | 30.20 | 30.45 | 29.90 | 30.20 | 31,522 | -0.10(-0.33%) |
Aug 03, 2004 | 30.30 | 30.65 | 30.00 | 30.30 | 37,111 | +0.00(+0.00%) |
Aug 02, 2004 | 30.30 | 30.65 | 30.00 | 30.30 | 37,111 | -0.09(-0.30%) |
Jul 30, 2004 | 30.39 | 30.40 | 30.05 | 30.39 | 10,912 | +0.14(+0.46%) |
Jul 29, 2004 | 30.25 | 30.40 | 29.88 | 30.25 | 13,054 | +0.05(+0.17%) |
Jul 28, 2004 | 30.20 | 30.20 | 29.80 | 30.20 | 14,591 | +0.30(+1.00%) |
Jul 27, 2004 | 29.90 | 30.50 | 29.09 | 29.90 | 19,075 | +0.00(+0.00%) |
Jul 26, 2004 | 29.90 | 30.50 | 29.09 | 29.90 | 19,075 | -0.15(-0.50%) |
Jul 23, 2004 | 30.05 | 30.20 | 29.05 | 30.05 | 58,031 | +0.00(+0.00%) |
Jul 22, 2004 | 30.05 | 30.20 | 29.05 | 30.05 | 58,031 | +0.00(+0.00%) |
Jul 21, 2004 | 30.05 | 30.05 | 29.60 | 30.05 | 55,497 | +0.30(+1.01%) |
Jul 20, 2004 | 29.75 | 29.93 | 29.25 | 29.75 | 39,954 | +0.30(+1.02%) |
Jul 19, 2004 | 29.45 | 29.85 | 29.10 | 29.45 | 69,317 | +0.30(+1.03%) |
Jul 16, 2004 | 29.15 | 29.35 | 28.70 | 29.15 | 5,144 | +0.26(+0.90%) |
Jul 15, 2004 | 28.89 | 29.50 | 28.85 | 28.89 | 11,407 | -0.31(-1.06%) |
Jul 14, 2004 | 29.20 | 29.50 | 29.00 | 29.20 | 34,849 | +0.00(+0.00%) |
Jul 13, 2004 | 29.20 | 29.50 | 29.00 | 29.20 | 34,849 | +0.10(+0.34%) |
Jul 12, 2004 | 29.10 | 29.15 | 28.05 | 29.10 | 42,305 | +0.80(+2.83%) |
Jul 09, 2004 | 28.30 | 28.50 | 27.90 | 28.30 | 291,510 | -0.40(-1.39%) |
Jul 08, 2004 | 28.70 | 29.00 | 28.50 | 28.70 | 55,007 | -0.30(-1.03%) |
Jul 07, 2004 | 29.00 | 29.40 | 28.80 | 29.00 | 143,467 | -0.35(-1.19%) |
Jul 06, 2004 | 29.35 | 29.40 | 28.90 | 29.35 | 157,867 | +0.45(+1.56%) |
Jul 02, 2004 | 28.90 | 29.85 | 28.90 | 28.90 | 195,720 | -0.65(-2.20%) |