Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.00 | 39.00 | 38.28 | 38.28 | 7,919 | -0.31(-0.80%) |
Sep 29, 2004 | 38.45 | 38.64 | 38.20 | 38.59 | 9,096 | +0.28(+0.73%) |
Sep 28, 2004 | 38.50 | 38.53 | 38.13 | 38.31 | 3,210 | +0.45(+1.18%) |
Sep 27, 2004 | 37.86 | 38.49 | 37.71 | 37.86 | 9,310 | -0.52(-1.36%) |
Sep 24, 2004 | 37.87 | 38.69 | 37.87 | 38.39 | 1,284 | -0.15(-0.39%) |
Sep 23, 2004 | 38.02 | 38.54 | 37.86 | 38.54 | 3,638 | +0.68(+1.80%) |
Sep 22, 2004 | 38.78 | 38.78 | 37.85 | 37.85 | 13,162 | -1.05(-2.69%) |
Sep 21, 2004 | 37.83 | 38.97 | 37.19 | 38.90 | 39,916 | +1.44(+3.84%) |
Sep 20, 2004 | 37.26 | 37.83 | 37.26 | 37.46 | 16,373 | +0.41(+1.11%) |
Sep 17, 2004 | 37.28 | 37.33 | 36.63 | 37.05 | 17,978 | -0.09(-0.25%) |
Sep 16, 2004 | 37.06 | 37.14 | 36.81 | 37.14 | 12,413 | +0.31(+0.84%) |
Sep 15, 2004 | 36.85 | 37.30 | 36.60 | 36.84 | 6,955 | -0.14(-0.38%) |
Sep 14, 2004 | 37.56 | 37.56 | 36.96 | 36.98 | 12,627 | -0.59(-1.57%) |
Sep 13, 2004 | 37.65 | 37.74 | 37.48 | 37.56 | 22,901 | -0.08(-0.22%) |
Sep 10, 2004 | 37.41 | 37.65 | 37.04 | 37.65 | 18,299 | +0.37(+1.00%) |
Sep 09, 2004 | 37.47 | 37.47 | 36.84 | 37.28 | 11,878 | +0.16(+0.43%) |
Sep 08, 2004 | 37.62 | 37.62 | 36.65 | 37.12 | 19,155 | -0.50(-1.32%) |
Sep 07, 2004 | 37.36 | 37.61 | 36.45 | 37.61 | 11,949 | +0.64(+1.72%) |
Sep 03, 2004 | 35.53 | 37.33 | 35.53 | 36.98 | 13,269 | -0.36(-0.95%) |
Sep 02, 2004 | 34.17 | 37.33 | 33.92 | 37.33 | 22,044 | +2.40(+6.88%) |
Sep 01, 2004 | 35.49 | 36.36 | 34.18 | 34.93 | 20,011 | +0.25(+0.73%) |
Aug 31, 2004 | 35.02 | 35.49 | 34.60 | 34.68 | 10,487 | -0.43(-1.22%) |
Aug 30, 2004 | 35.25 | 35.98 | 35.11 | 35.11 | 9,738 | -0.85(-2.36%) |
Aug 27, 2004 | 35.21 | 35.96 | 34.75 | 35.96 | 3,317 | +0.58(+1.64%) |
Aug 26, 2004 | 35.88 | 35.88 | 34.88 | 35.38 | 20,225 | +0.34(+0.96%) |
Aug 25, 2004 | 35.22 | 36.35 | 34.57 | 35.04 | 16,908 | -0.03(-0.08%) |
Aug 24, 2004 | 36.00 | 36.00 | 34.48 | 35.07 | 12,199 | -0.34(-0.95%) |
Aug 23, 2004 | 35.41 | 36.09 | 35.39 | 35.41 | 11,236 | -0.38(-1.07%) |
Aug 20, 2004 | 35.60 | 35.79 | 35.40 | 35.79 | 3,206 | +0.36(+1.03%) |
Aug 19, 2004 | 35.31 | 35.59 | 35.31 | 35.43 | 9,952 | +0.10(+0.29%) |
Aug 18, 2004 | 35.60 | 35.60 | 35.26 | 35.32 | 8,305 | -0.11(-0.32%) |
Aug 17, 2004 | 35.57 | 35.62 | 35.14 | 35.43 | 13,269 | -0.08(-0.24%) |
Aug 16, 2004 | 34.98 | 35.52 | 34.48 | 35.52 | 14,018 | +0.50(+1.41%) |
Aug 13, 2004 | 34.35 | 35.02 | 34.18 | 35.02 | 8,561 | +0.56(+1.63%) |
Aug 12, 2004 | 35.54 | 35.54 | 34.46 | 34.46 | 2,889 | -1.37(-3.83%) |
Aug 11, 2004 | 34.07 | 35.91 | 34.07 | 35.84 | 21,509 | +1.17(+3.37%) |
Aug 10, 2004 | 33.54 | 34.67 | 33.49 | 34.67 | 8,454 | +1.17(+3.49%) |
Aug 09, 2004 | 33.28 | 33.74 | 33.19 | 33.50 | 10,059 | -0.14(-0.42%) |
Aug 06, 2004 | 34.03 | 34.49 | 33.18 | 33.64 | 11,878 | -0.39(-1.15%) |
Aug 05, 2004 | 33.44 | 34.72 | 33.44 | 34.03 | 21,188 | -0.47(-1.35%) |
Aug 04, 2004 | 33.54 | 34.56 | 33.20 | 34.50 | 6,527 | +0.80(+2.38%) |
Aug 03, 2004 | 33.69 | 33.82 | 33.41 | 33.70 | 12,734 | -0.12(-0.36%) |
Aug 02, 2004 | 34.38 | 34.43 | 33.27 | 33.82 | 21,616 | -0.87(-2.51%) |
Jul 30, 2004 | 34.62 | 34.69 | 34.42 | 34.69 | 6,313 | +0.20(+0.57%) |
Jul 29, 2004 | 34.39 | 34.87 | 34.30 | 34.49 | 6,527 | -0.08(-0.24%) |
Jul 28, 2004 | 34.37 | 34.61 | 34.15 | 34.57 | 14,339 | +0.02(+0.05%) |
Jul 27, 2004 | 34.37 | 34.71 | 34.37 | 34.56 | 10,594 | -0.11(-0.32%) |
Jul 26, 2004 | 34.12 | 34.67 | 34.12 | 34.67 | 19,690 | +0.07(+0.19%) |
Jul 23, 2004 | 34.64 | 35.00 | 34.12 | 34.60 | 17,122 | +0.38(+1.12%) |
Jul 22, 2004 | 34.87 | 35.71 | 34.22 | 34.22 | 24,720 | -0.37(-1.08%) |
Jul 21, 2004 | 35.58 | 36.13 | 34.59 | 34.59 | 63,245 | -0.85(-2.40%) |
Jul 20, 2004 | 34.96 | 35.48 | 34.60 | 35.44 | 13,162 | +0.68(+1.96%) |
Jul 19, 2004 | 34.95 | 35.20 | 34.53 | 34.76 | 11,557 | +0.16(+0.46%) |
Jul 16, 2004 | 34.59 | 35.23 | 34.59 | 34.60 | 8,668 | +0.00(+0.00%) |
Jul 15, 2004 | 35.32 | 35.41 | 34.60 | 34.60 | 12,092 | -0.75(-2.11%) |
Jul 14, 2004 | 35.36 | 35.58 | 34.85 | 35.35 | 28,786 | +0.01(+0.03%) |
Jul 13, 2004 | 34.76 | 35.52 | 34.76 | 35.34 | 8,882 | -0.05(-0.13%) |
Jul 12, 2004 | 34.40 | 35.41 | 34.40 | 35.39 | 12,306 | +0.83(+2.41%) |
Jul 09, 2004 | 35.33 | 35.33 | 34.56 | 34.56 | 6,420 | -0.17(-0.48%) |
Jul 08, 2004 | 35.47 | 35.56 | 34.72 | 34.72 | 5,136 | -0.67(-1.90%) |
Jul 07, 2004 | 34.44 | 35.71 | 34.44 | 35.40 | 52,008 | +0.82(+2.38%) |
Jul 06, 2004 | 35.52 | 35.70 | 34.57 | 34.57 | 7,383 | -1.03(-2.89%) |
Jul 02, 2004 | 35.70 | 35.70 | 35.55 | 35.60 | 6,848 | +0.09(+0.26%) |