Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.95 | 35.53 | 34.95 | 35.25 | 2,136,978 | +0.30(+0.85%) |
Sep 29, 2004 | 35.02 | 35.03 | 34.74 | 34.95 | 1,765,770 | -0.21(-0.58%) |
Sep 28, 2004 | 34.94 | 35.22 | 34.66 | 35.16 | 2,177,652 | +0.30(+0.87%) |
Sep 27, 2004 | 35.28 | 35.38 | 34.81 | 34.85 | 2,471,594 | -0.32(-0.90%) |
Sep 24, 2004 | 35.24 | 35.51 | 34.89 | 35.17 | 1,934,514 | -0.04(-0.11%) |
Sep 23, 2004 | 35.15 | 35.36 | 34.93 | 35.21 | 1,747,020 | +0.23(+0.66%) |
Sep 22, 2004 | 35.45 | 35.53 | 34.76 | 34.98 | 2,581,823 | -0.46(-1.31%) |
Sep 21, 2004 | 35.23 | 35.48 | 34.83 | 35.44 | 1,538,660 | +0.22(+0.62%) |
Sep 20, 2004 | 35.99 | 35.99 | 34.92 | 35.22 | 2,652,889 | -0.94(-2.60%) |
Sep 17, 2004 | 35.88 | 36.33 | 35.82 | 36.16 | 1,616,682 | +0.29(+0.81%) |
Sep 16, 2004 | 35.71 | 35.88 | 35.59 | 35.87 | 893,923 | +0.16(+0.44%) |
Sep 15, 2004 | 35.64 | 35.84 | 35.39 | 35.71 | 1,016,701 | +0.08(+0.22%) |
Sep 14, 2004 | 35.27 | 35.65 | 35.27 | 35.63 | 877,441 | +0.41(+1.16%) |
Sep 13, 2004 | 35.24 | 35.24 | 35.03 | 35.22 | 1,129,651 | -0.05(-0.13%) |
Sep 10, 2004 | 35.15 | 35.30 | 35.00 | 35.27 | 865,799 | +0.09(+0.26%) |
Sep 09, 2004 | 35.48 | 35.50 | 35.14 | 35.18 | 969,525 | -0.13(-0.37%) |
Sep 08, 2004 | 35.61 | 35.68 | 35.18 | 35.31 | 1,257,570 | -0.39(-1.09%) |
Sep 07, 2004 | 35.60 | 35.75 | 35.53 | 35.70 | 929,456 | +0.30(+0.84%) |
Sep 03, 2004 | 35.44 | 35.70 | 35.35 | 35.40 | 639,596 | +0.01(+0.04%) |
Sep 02, 2004 | 35.19 | 35.47 | 35.02 | 35.39 | 571,856 | +0.20(+0.58%) |
Sep 01, 2004 | 34.95 | 35.31 | 34.79 | 35.18 | 752,395 | +0.24(+0.68%) |
Aug 31, 2004 | 34.56 | 35.01 | 34.49 | 34.95 | 1,102,434 | +0.47(+1.36%) |
Aug 30, 2004 | 34.87 | 34.87 | 34.48 | 34.48 | 526,646 | -0.40(-1.14%) |
Aug 27, 2004 | 34.83 | 34.99 | 34.61 | 34.87 | 622,510 | +0.01(+0.04%) |
Aug 26, 2004 | 34.92 | 35.05 | 34.78 | 34.86 | 1,181,666 | -0.06(-0.17%) |
Aug 25, 2004 | 34.79 | 35.01 | 34.34 | 34.92 | 924,012 | +0.23(+0.67%) |
Aug 24, 2004 | 34.83 | 35.06 | 34.48 | 34.69 | 1,009,897 | -0.11(-0.30%) |
Aug 23, 2004 | 35.05 | 35.10 | 34.75 | 34.79 | 695,693 | -0.25(-0.72%) |
Aug 20, 2004 | 34.70 | 35.12 | 34.65 | 35.05 | 1,407,414 | +0.34(+0.99%) |
Aug 19, 2004 | 34.83 | 34.83 | 34.50 | 34.70 | 893,015 | -0.13(-0.38%) |
Aug 18, 2004 | 34.28 | 34.83 | 34.22 | 34.83 | 1,012,165 | +0.55(+1.60%) |
Aug 17, 2004 | 34.38 | 34.39 | 34.02 | 34.28 | 1,035,148 | -0.12(-0.35%) |
Aug 16, 2004 | 34.09 | 34.59 | 33.96 | 34.40 | 912,370 | +0.40(+1.17%) |
Aug 13, 2004 | 34.01 | 34.13 | 33.86 | 34.01 | 1,023,354 | +0.15(+0.43%) |
Aug 12, 2004 | 34.34 | 34.34 | 33.83 | 33.86 | 1,322,740 | -0.48(-1.39%) |
Aug 11, 2004 | 33.76 | 34.39 | 33.60 | 34.34 | 1,658,414 | +0.42(+1.23%) |
Aug 10, 2004 | 33.43 | 33.97 | 33.28 | 33.92 | 1,213,721 | +0.60(+1.81%) |
Aug 09, 2004 | 33.29 | 33.72 | 33.03 | 33.32 | 1,464,267 | +0.16(+0.48%) |
Aug 06, 2004 | 33.31 | 33.48 | 32.86 | 33.16 | 1,332,114 | -0.15(-0.46%) |
Aug 05, 2004 | 32.87 | 33.83 | 32.34 | 33.31 | 2,512,873 | +0.44(+1.35%) |
Aug 04, 2004 | 33.03 | 33.18 | 32.74 | 32.87 | 1,830,788 | -0.48(-1.45%) |
Aug 03, 2004 | 33.25 | 33.49 | 33.09 | 33.35 | 1,257,117 | +0.05(+0.14%) |
Aug 02, 2004 | 32.92 | 33.44 | 32.85 | 33.31 | 1,003,697 | +0.39(+1.19%) |
Jul 30, 2004 | 33.13 | 33.13 | 32.74 | 32.92 | 1,192,855 | -0.21(-0.62%) |
Jul 29, 2004 | 33.38 | 33.38 | 32.92 | 33.12 | 1,025,320 | -0.22(-0.67%) |
Jul 28, 2004 | 33.15 | 33.43 | 32.75 | 33.35 | 1,138,421 | +0.03(+0.08%) |
Jul 27, 2004 | 32.94 | 33.39 | 32.87 | 33.32 | 1,270,120 | +0.54(+1.65%) |
Jul 26, 2004 | 32.92 | 33.13 | 32.62 | 32.78 | 1,606,854 | -0.15(-0.44%) |
Jul 23, 2004 | 33.26 | 33.33 | 32.75 | 32.92 | 2,589,836 | -0.45(-1.35%) |
Jul 22, 2004 | 33.59 | 33.66 | 33.20 | 33.37 | 1,586,592 | -0.15(-0.45%) |
Jul 21, 2004 | 34.13 | 34.23 | 33.22 | 33.52 | 2,173,267 | -0.59(-1.73%) |
Jul 20, 2004 | 34.29 | 34.29 | 33.85 | 34.11 | 1,661,892 | -0.11(-0.33%) |
Jul 19, 2004 | 34.36 | 34.40 | 34.14 | 34.23 | 1,194,820 | -0.09(-0.25%) |
Jul 16, 2004 | 34.85 | 34.95 | 34.26 | 34.31 | 1,375,813 | -0.52(-1.50%) |
Jul 15, 2004 | 35.05 | 35.24 | 34.81 | 34.83 | 1,015,794 | -0.47(-1.33%) |
Jul 14, 2004 | 35.10 | 35.61 | 35.06 | 35.30 | 1,309,887 | +0.20(+0.58%) |
Jul 13, 2004 | 35.32 | 35.32 | 35.10 | 35.10 | 729,412 | -0.08(-0.23%) |
Jul 12, 2004 | 35.25 | 35.38 | 34.99 | 35.18 | 771,749 | +0.03(+0.08%) |
Jul 09, 2004 | 35.38 | 35.42 | 35.06 | 35.15 | 1,197,240 | -0.03(-0.08%) |
Jul 08, 2004 | 34.81 | 35.27 | 34.75 | 35.18 | 1,159,136 | +0.37(+1.06%) |
Jul 07, 2004 | 34.72 | 34.99 | 34.64 | 34.81 | 1,154,902 | +0.02(+0.06%) |
Jul 06, 2004 | 35.05 | 35.16 | 34.66 | 34.79 | 1,431,154 | -0.30(-0.85%) |
Jul 02, 2004 | 35.18 | 35.29 | 34.72 | 35.08 | 737,879 | -0.09(-0.26%) |