Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.35 | 34.73 | 34.28 | 34.70 | 55,100 | +0.10(+0.29%) |
Sep 29, 2004 | 32.61 | 34.73 | 32.61 | 34.60 | 251,600 | +1.11(+3.31%) |
Sep 28, 2004 | 33.62 | 33.64 | 32.75 | 33.49 | 6,700 | +0.03(+0.09%) |
Sep 27, 2004 | 33.11 | 33.65 | 32.57 | 33.46 | 11,600 | -0.54(-1.59%) |
Sep 24, 2004 | 33.36 | 34.00 | 33.11 | 34.00 | 5,400 | +0.10(+0.29%) |
Sep 23, 2004 | 33.64 | 34.04 | 32.96 | 33.90 | 18,500 | -0.14(-0.41%) |
Sep 22, 2004 | 33.50 | 34.20 | 33.01 | 34.04 | 21,000 | -0.06(-0.18%) |
Sep 21, 2004 | 34.00 | 34.25 | 33.60 | 34.10 | 12,700 | +0.20(+0.59%) |
Sep 20, 2004 | 34.29 | 34.66 | 33.25 | 33.90 | 17,400 | -0.70(-2.02%) |
Sep 17, 2004 | 34.00 | 34.73 | 33.99 | 34.60 | 86,900 | +0.20(+0.58%) |
Sep 16, 2004 | 33.46 | 34.50 | 33.37 | 34.40 | 54,400 | +0.86(+2.56%) |
Sep 15, 2004 | 32.75 | 34.00 | 32.40 | 33.54 | 71,100 | -0.06(-0.18%) |
Sep 14, 2004 | 32.25 | 33.69 | 30.27 | 33.60 | 110,800 | +1.90(+5.99%) |
Sep 13, 2004 | 31.51 | 32.04 | 31.20 | 31.70 | 40,500 | +0.18(+0.57%) |
Sep 10, 2004 | 31.75 | 32.19 | 30.60 | 31.52 | 57,700 | -0.47(-1.47%) |
Sep 09, 2004 | 30.59 | 32.00 | 30.32 | 31.99 | 30,900 | +1.22(+3.96%) |
Sep 08, 2004 | 30.80 | 31.50 | 30.71 | 30.77 | 12,800 | -0.23(-0.74%) |
Sep 07, 2004 | 31.07 | 31.44 | 30.83 | 31.00 | 23,100 | -0.18(-0.58%) |
Sep 03, 2004 | 31.13 | 31.60 | 31.13 | 31.18 | 3,800 | -0.42(-1.33%) |
Sep 02, 2004 | 31.77 | 31.77 | 31.44 | 31.60 | 1,400 | +0.00(+0.00%) |
Sep 01, 2004 | 31.65 | 31.69 | 31.01 | 31.60 | 10,900 | -0.03(-0.09%) |
Aug 31, 2004 | 30.42 | 31.63 | 30.00 | 31.63 | 23,400 | +1.55(+5.15%) |
Aug 30, 2004 | 29.77 | 30.54 | 29.66 | 30.08 | 28,200 | -0.11(-0.36%) |
Aug 27, 2004 | 31.00 | 31.00 | 29.78 | 30.19 | 47,200 | -0.29(-0.95%) |
Aug 26, 2004 | 31.28 | 31.47 | 30.38 | 30.48 | 25,100 | -0.46(-1.49%) |
Aug 25, 2004 | 30.20 | 31.88 | 30.20 | 30.94 | 20,400 | +0.46(+1.51%) |
Aug 24, 2004 | 31.25 | 31.27 | 30.00 | 30.48 | 35,600 | -1.52(-4.75%) |
Aug 23, 2004 | 31.25 | 32.01 | 31.25 | 32.00 | 10,899 | -0.01(-0.03%) |
Aug 20, 2004 | 31.02 | 32.46 | 31.02 | 32.01 | 52,707 | -0.09(-0.28%) |
Aug 19, 2004 | 31.53 | 32.29 | 31.41 | 32.10 | 70,000 | +0.85(+2.72%) |
Aug 18, 2004 | 31.38 | 31.49 | 30.72 | 31.25 | 144,822 | +0.74(+2.43%) |
Aug 17, 2004 | 30.87 | 31.37 | 30.50 | 30.51 | 13,400 | -0.58(-1.87%) |
Aug 16, 2004 | 30.26 | 31.10 | 30.26 | 31.09 | 27,400 | +0.59(+1.93%) |
Aug 13, 2004 | 30.49 | 30.77 | 29.40 | 30.50 | 38,900 | +0.05(+0.16%) |
Aug 12, 2004 | 29.23 | 30.85 | 29.10 | 30.45 | 37,200 | +0.75(+2.53%) |
Aug 11, 2004 | 30.01 | 30.50 | 29.25 | 29.70 | 69,300 | -0.90(-2.94%) |
Aug 10, 2004 | 31.35 | 31.48 | 30.50 | 30.60 | 62,100 | -0.80(-2.55%) |
Aug 09, 2004 | 31.40 | 32.00 | 31.36 | 31.40 | 21,200 | +0.31(+0.99%) |
Aug 06, 2004 | 31.66 | 34.00 | 31.00 | 31.09 | 170,600 | +0.59(+1.94%) |
Aug 05, 2004 | 34.75 | 34.75 | 29.80 | 30.50 | 143,900 | -4.20(-12.10%) |
Aug 04, 2004 | 34.24 | 34.75 | 33.68 | 34.70 | 23,000 | +0.20(+0.58%) |
Aug 03, 2004 | 34.70 | 34.75 | 33.50 | 34.50 | 51,800 | -0.20(-0.58%) |
Aug 02, 2004 | 34.75 | 34.75 | 34.39 | 34.70 | 46,900 | -0.30(-0.86%) |
Jul 30, 2004 | 34.80 | 35.20 | 34.20 | 35.00 | 65,200 | +0.30(+0.86%) |
Jul 29, 2004 | 34.70 | 34.75 | 34.09 | 34.70 | 38,200 | +0.00(+0.00%) |
Jul 28, 2004 | 34.07 | 34.75 | 33.86 | 34.70 | 66,500 | +0.37(+1.08%) |
Jul 27, 2004 | 32.98 | 34.77 | 32.50 | 34.33 | 123,700 | +1.83(+5.63%) |
Jul 26, 2004 | 32.75 | 32.89 | 32.15 | 32.50 | 32,400 | -0.50(-1.52%) |
Jul 23, 2004 | 33.55 | 33.55 | 32.70 | 33.00 | 94,800 | -0.55(-1.64%) |
Jul 22, 2004 | 33.09 | 34.28 | 32.85 | 33.55 | 15,900 | +0.00(+0.00%) |
Jul 21, 2004 | 33.63 | 34.00 | 33.29 | 33.55 | 37,700 | +0.03(+0.09%) |
Jul 20, 2004 | 33.34 | 33.55 | 33.01 | 33.52 | 14,800 | +0.71(+2.16%) |
Jul 19, 2004 | 32.50 | 33.01 | 32.40 | 32.81 | 27,800 | +0.29(+0.89%) |
Jul 16, 2004 | 33.00 | 33.05 | 32.50 | 32.52 | 11,200 | -0.49(-1.48%) |
Jul 15, 2004 | 32.26 | 33.09 | 32.23 | 33.01 | 25,400 | +1.15(+3.61%) |
Jul 14, 2004 | 31.89 | 32.21 | 31.86 | 31.86 | 57,800 | -0.38(-1.18%) |
Jul 13, 2004 | 32.21 | 32.30 | 32.19 | 32.24 | 10,500 | +0.24(+0.75%) |
Jul 12, 2004 | 32.44 | 32.44 | 31.75 | 32.00 | 26,600 | -1.15(-3.47%) |
Jul 09, 2004 | 33.31 | 33.70 | 32.74 | 33.15 | 55,700 | -0.35(-1.04%) |
Jul 08, 2004 | 34.44 | 34.45 | 33.35 | 33.50 | 62,400 | -1.00(-2.90%) |
Jul 07, 2004 | 35.22 | 36.34 | 34.40 | 34.50 | 86,700 | -0.90(-2.54%) |
Jul 06, 2004 | 35.90 | 35.90 | 34.11 | 35.40 | 137,000 | -0.60(-1.66%) |
Jul 02, 2004 | 34.00 | 36.92 | 33.81 | 36.00 | 312,600 | +2.05(+6.04%) |