Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.70 | 36.04 | 35.55 | 35.55 | 592,612 | -0.22(-0.62%) |
Sep 29, 2004 | 35.69 | 35.90 | 35.51 | 35.77 | 836,042 | +0.05(+0.13%) |
Sep 28, 2004 | 35.80 | 35.91 | 35.25 | 35.72 | 607,457 | -0.05(-0.13%) |
Sep 27, 2004 | 36.23 | 36.23 | 35.49 | 35.77 | 475,824 | -0.49(-1.34%) |
Sep 24, 2004 | 36.48 | 36.58 | 36.19 | 36.26 | 295,058 | -0.15(-0.42%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.26 | 36.41 | 358,904 | -0.36(-0.97%) |
Sep 22, 2004 | 37.38 | 37.55 | 36.61 | 36.77 | 400,286 | -0.80(-2.13%) |
Sep 21, 2004 | 37.11 | 37.77 | 37.03 | 37.57 | 286,650 | +0.45(+1.21%) |
Sep 20, 2004 | 36.93 | 37.54 | 36.77 | 37.12 | 244,480 | +0.14(+0.39%) |
Sep 17, 2004 | 36.92 | 37.18 | 36.66 | 36.97 | 227,665 | -0.01(-0.02%) |
Sep 16, 2004 | 36.54 | 37.15 | 36.54 | 36.98 | 281,264 | +0.56(+1.53%) |
Sep 15, 2004 | 37.57 | 37.57 | 36.37 | 36.42 | 753,410 | -1.02(-2.72%) |
Sep 14, 2004 | 37.69 | 37.76 | 37.44 | 37.44 | 300,838 | -0.30(-0.79%) |
Sep 13, 2004 | 37.96 | 38.06 | 37.68 | 37.74 | 249,998 | -0.14(-0.38%) |
Sep 10, 2004 | 37.88 | 38.01 | 37.69 | 37.89 | 247,370 | -0.11(-0.28%) |
Sep 09, 2004 | 37.31 | 38.15 | 37.31 | 37.99 | 323,303 | +0.69(+1.86%) |
Sep 08, 2004 | 37.32 | 37.86 | 36.97 | 37.30 | 359,955 | -0.07(-0.18%) |
Sep 07, 2004 | 37.47 | 37.64 | 37.24 | 37.37 | 380,712 | +0.35(+0.95%) |
Sep 03, 2004 | 37.60 | 37.60 | 36.59 | 37.02 | 255,253 | -0.58(-1.54%) |
Sep 02, 2004 | 37.20 | 37.60 | 36.93 | 37.60 | 182,079 | +0.40(+1.06%) |
Sep 01, 2004 | 37.15 | 37.76 | 36.96 | 37.20 | 356,802 | -0.02(-0.04%) |
Aug 31, 2004 | 37.38 | 37.48 | 37.11 | 37.22 | 357,722 | -0.15(-0.41%) |
Aug 30, 2004 | 37.25 | 37.53 | 37.01 | 37.37 | 291,248 | -0.04(-0.10%) |
Aug 27, 2004 | 37.67 | 37.70 | 37.25 | 37.41 | 210,718 | -0.27(-0.71%) |
Aug 26, 2004 | 37.90 | 37.98 | 37.50 | 37.67 | 354,700 | +0.02(+0.04%) |
Aug 25, 2004 | 37.05 | 37.76 | 36.85 | 37.66 | 369,545 | +0.69(+1.87%) |
Aug 24, 2004 | 37.30 | 37.30 | 36.88 | 36.96 | 584,336 | +0.31(+0.85%) |
Aug 23, 2004 | 36.52 | 36.73 | 36.25 | 36.65 | 460,059 | +0.23(+0.63%) |
Aug 20, 2004 | 36.12 | 36.53 | 35.90 | 36.42 | 281,264 | +0.33(+0.91%) |
Aug 19, 2004 | 36.14 | 36.22 | 35.81 | 36.10 | 312,793 | -0.01(-0.02%) |
Aug 18, 2004 | 35.88 | 36.20 | 35.71 | 36.10 | 755,249 | +0.23(+0.64%) |
Aug 17, 2004 | 35.85 | 36.31 | 35.85 | 35.88 | 346,818 | +0.00(+0.00%) |
Aug 16, 2004 | 35.59 | 36.01 | 35.49 | 35.88 | 422,093 | +0.40(+1.14%) |
Aug 13, 2004 | 35.21 | 35.55 | 35.21 | 35.47 | 401,599 | +0.26(+0.73%) |
Aug 12, 2004 | 35.52 | 35.55 | 34.98 | 35.21 | 746,185 | -0.18(-0.52%) |
Aug 11, 2004 | 35.62 | 35.67 | 34.88 | 35.40 | 876,636 | +0.33(+0.96%) |
Aug 10, 2004 | 34.56 | 35.09 | 34.56 | 35.06 | 276,009 | +0.50(+1.45%) |
Aug 09, 2004 | 34.48 | 34.86 | 34.25 | 34.56 | 323,697 | +0.24(+0.69%) |
Aug 06, 2004 | 35.17 | 35.18 | 34.22 | 34.32 | 563,579 | -0.90(-2.55%) |
Aug 05, 2004 | 35.66 | 35.78 | 35.21 | 35.22 | 552,807 | -0.46(-1.30%) |
Aug 04, 2004 | 35.59 | 36.04 | 35.36 | 35.69 | 576,979 | +0.19(+0.54%) |
Aug 03, 2004 | 35.57 | 35.57 | 35.17 | 35.49 | 664,998 | +0.06(+0.17%) |
Aug 02, 2004 | 35.02 | 35.56 | 34.75 | 35.43 | 735,544 | +0.34(+0.98%) |
Jul 30, 2004 | 35.24 | 35.37 | 35.04 | 35.09 | 692,979 | -0.05(-0.15%) |
Jul 29, 2004 | 34.88 | 35.22 | 34.84 | 35.14 | 773,510 | +0.30(+0.87%) |
Jul 28, 2004 | 35.11 | 35.34 | 34.69 | 34.84 | 875,190 | -0.41(-1.17%) |
Jul 27, 2004 | 35.32 | 35.59 | 35.00 | 35.25 | 692,585 | +0.01(+0.02%) |
Jul 26, 2004 | 35.32 | 35.59 | 35.05 | 35.24 | 640,431 | -0.19(-0.54%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.26 | 35.43 | 775,743 | -0.30(-0.85%) |
Jul 22, 2004 | 36.54 | 36.61 | 35.56 | 35.74 | 1,034,018 | -0.80(-2.19%) |
Jul 21, 2004 | 38.06 | 38.14 | 36.39 | 36.54 | 1,166,045 | -1.58(-4.13%) |
Jul 20, 2004 | 37.76 | 38.25 | 37.68 | 38.11 | 1,185,094 | +0.43(+1.13%) |
Jul 19, 2004 | 37.79 | 37.98 | 37.39 | 37.69 | 588,934 | -0.17(-0.44%) |
Jul 16, 2004 | 38.68 | 38.68 | 37.85 | 37.85 | 360,743 | -0.66(-1.72%) |
Jul 15, 2004 | 38.71 | 38.98 | 38.48 | 38.52 | 409,088 | -0.11(-0.28%) |
Jul 14, 2004 | 38.35 | 38.86 | 38.04 | 38.62 | 671,435 | +0.19(+0.50%) |
Jul 13, 2004 | 38.35 | 38.65 | 38.25 | 38.43 | 558,325 | +0.16(+0.42%) |
Jul 12, 2004 | 37.53 | 38.63 | 37.38 | 38.27 | 1,432,070 | +1.04(+2.80%) |
Jul 09, 2004 | 37.38 | 37.57 | 37.15 | 37.23 | 411,715 | -0.17(-0.47%) |
Jul 08, 2004 | 37.91 | 37.92 | 37.31 | 37.41 | 566,338 | -0.58(-1.52%) |
Jul 07, 2004 | 38.20 | 38.51 | 37.82 | 37.98 | 477,400 | -0.24(-0.64%) |
Jul 06, 2004 | 38.99 | 38.99 | 38.01 | 38.23 | 300,707 | -0.91(-2.31%) |
Jul 02, 2004 | 39.61 | 39.66 | 39.07 | 39.13 | 209,010 | -0.59(-1.48%) |