Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.49 | 35.92 | 35.49 | 35.61 | 3,409,025 | +0.01(+0.02%) |
Sep 29, 2004 | 35.53 | 35.75 | 35.42 | 35.61 | 2,701,463 | -0.09(-0.26%) |
Sep 28, 2004 | 35.46 | 35.83 | 35.27 | 35.70 | 2,355,394 | +0.12(+0.34%) |
Sep 27, 2004 | 35.46 | 35.83 | 35.38 | 35.58 | 2,238,740 | +0.00(+0.00%) |
Sep 24, 2004 | 34.99 | 35.69 | 34.99 | 35.58 | 2,652,496 | +0.53(+1.50%) |
Sep 23, 2004 | 35.21 | 35.33 | 34.85 | 35.05 | 1,982,521 | -0.11(-0.32%) |
Sep 22, 2004 | 35.54 | 35.54 | 35.07 | 35.17 | 3,456,945 | -0.49(-1.37%) |
Sep 21, 2004 | 35.29 | 35.74 | 35.24 | 35.65 | 2,459,470 | +0.34(+0.96%) |
Sep 20, 2004 | 35.26 | 35.46 | 34.97 | 35.31 | 1,680,178 | -0.20(-0.56%) |
Sep 17, 2004 | 34.92 | 35.60 | 34.92 | 35.51 | 3,082,424 | +0.59(+1.70%) |
Sep 16, 2004 | 34.72 | 35.01 | 34.69 | 34.92 | 2,284,264 | +0.33(+0.95%) |
Sep 15, 2004 | 34.16 | 34.66 | 34.14 | 34.59 | 2,553,212 | +0.07(+0.19%) |
Sep 14, 2004 | 33.92 | 35.05 | 33.90 | 34.52 | 3,194,436 | +0.73(+2.15%) |
Sep 13, 2004 | 33.56 | 34.24 | 33.56 | 33.80 | 2,792,960 | +0.26(+0.78%) |
Sep 10, 2004 | 33.70 | 33.70 | 33.39 | 33.54 | 2,845,072 | -0.17(-0.50%) |
Sep 09, 2004 | 33.69 | 33.98 | 33.65 | 33.70 | 3,533,167 | -0.11(-0.34%) |
Sep 08, 2004 | 34.33 | 34.36 | 33.79 | 33.82 | 3,121,658 | -0.51(-1.48%) |
Sep 07, 2004 | 34.46 | 34.78 | 34.24 | 34.32 | 1,964,850 | +0.03(+0.10%) |
Sep 03, 2004 | 34.46 | 34.68 | 34.29 | 34.29 | 1,607,850 | -0.13(-0.37%) |
Sep 02, 2004 | 34.29 | 34.50 | 34.17 | 34.42 | 1,997,046 | +0.03(+0.08%) |
Sep 01, 2004 | 34.49 | 34.61 | 34.10 | 34.39 | 1,884,435 | -0.10(-0.29%) |
Aug 31, 2004 | 34.37 | 34.49 | 34.05 | 34.49 | 1,962,155 | +0.21(+0.60%) |
Aug 30, 2004 | 34.16 | 34.69 | 34.16 | 34.28 | 1,572,659 | -0.19(-0.56%) |
Aug 27, 2004 | 34.50 | 34.63 | 34.29 | 34.48 | 1,447,319 | -0.02(-0.06%) |
Aug 26, 2004 | 34.39 | 34.60 | 34.16 | 34.50 | 1,545,854 | -0.19(-0.56%) |
Aug 25, 2004 | 34.06 | 34.91 | 34.06 | 34.69 | 1,986,863 | +0.29(+0.85%) |
Aug 24, 2004 | 34.39 | 34.46 | 34.21 | 34.40 | 1,571,311 | +0.11(+0.31%) |
Aug 23, 2004 | 34.26 | 34.62 | 34.22 | 34.29 | 1,865,267 | -0.04(-0.12%) |
Aug 20, 2004 | 34.13 | 34.35 | 33.91 | 34.33 | 1,415,273 | +0.14(+0.41%) |
Aug 19, 2004 | 34.09 | 34.26 | 34.00 | 34.19 | 1,702,341 | -0.04(-0.12%) |
Aug 18, 2004 | 34.19 | 34.24 | 33.99 | 34.23 | 2,473,097 | -0.12(-0.35%) |
Aug 17, 2004 | 34.42 | 34.54 | 34.25 | 34.35 | 1,784,553 | -0.03(-0.08%) |
Aug 16, 2004 | 34.16 | 34.67 | 34.14 | 34.38 | 2,315,561 | +0.29(+0.84%) |
Aug 13, 2004 | 33.93 | 34.18 | 33.89 | 34.09 | 1,706,234 | +0.17(+0.49%) |
Aug 12, 2004 | 34.16 | 34.57 | 33.78 | 33.92 | 2,746,538 | -0.75(-2.16%) |
Aug 11, 2004 | 34.62 | 34.93 | 34.45 | 34.67 | 1,911,839 | -0.05(-0.15%) |
Aug 10, 2004 | 34.52 | 34.76 | 34.47 | 34.72 | 1,932,355 | +0.21(+0.60%) |
Aug 09, 2004 | 34.79 | 34.93 | 34.46 | 34.52 | 1,856,133 | -0.13(-0.39%) |
Aug 06, 2004 | 35.33 | 35.43 | 34.54 | 34.65 | 2,268,091 | -0.77(-2.19%) |
Aug 05, 2004 | 35.56 | 35.70 | 35.43 | 35.43 | 2,273,632 | -0.21(-0.58%) |
Aug 04, 2004 | 35.39 | 35.75 | 35.33 | 35.63 | 1,417,370 | +0.24(+0.68%) |
Aug 03, 2004 | 35.73 | 35.73 | 35.31 | 35.39 | 1,822,589 | -0.46(-1.28%) |
Aug 02, 2004 | 35.13 | 35.97 | 35.09 | 35.85 | 3,426,396 | +0.73(+2.07%) |
Jul 30, 2004 | 35.53 | 35.63 | 34.99 | 35.13 | 1,984,018 | -0.10(-0.28%) |
Jul 29, 2004 | 35.87 | 36.19 | 35.15 | 35.23 | 2,910,063 | -0.63(-1.77%) |
Jul 28, 2004 | 35.33 | 35.99 | 35.32 | 35.86 | 1,766,134 | +0.29(+0.81%) |
Jul 27, 2004 | 35.43 | 35.68 | 35.09 | 35.57 | 1,434,441 | +0.04(+0.11%) |
Jul 26, 2004 | 35.56 | 35.66 | 35.36 | 35.53 | 1,778,413 | -0.05(-0.15%) |
Jul 23, 2004 | 35.59 | 35.91 | 35.27 | 35.59 | 1,584,489 | -0.07(-0.21%) |
Jul 22, 2004 | 36.23 | 36.36 | 35.63 | 35.66 | 3,386,563 | -0.73(-2.02%) |
Jul 21, 2004 | 36.53 | 36.76 | 36.14 | 36.39 | 2,325,145 | +0.04(+0.11%) |
Jul 20, 2004 | 35.99 | 36.43 | 35.89 | 36.35 | 2,002,587 | +0.37(+1.04%) |
Jul 19, 2004 | 36.06 | 36.26 | 35.91 | 35.98 | 1,297,720 | +0.07(+0.19%) |
Jul 16, 2004 | 35.93 | 36.11 | 35.69 | 35.91 | 1,618,182 | +0.26(+0.73%) |
Jul 15, 2004 | 35.66 | 35.99 | 35.48 | 35.65 | 1,549,747 | -0.11(-0.30%) |
Jul 14, 2004 | 36.09 | 36.22 | 35.69 | 35.76 | 2,908,116 | -0.33(-0.91%) |
Jul 13, 2004 | 36.43 | 36.46 | 35.99 | 36.09 | 2,247,126 | -0.43(-1.19%) |
Jul 12, 2004 | 36.39 | 36.57 | 36.27 | 36.52 | 1,856,432 | +0.13(+0.35%) |
Jul 09, 2004 | 36.39 | 36.53 | 36.21 | 36.39 | 2,437,307 | +0.29(+0.81%) |
Jul 08, 2004 | 35.96 | 36.27 | 35.93 | 36.10 | 2,532,248 | -0.06(-0.17%) |
Jul 07, 2004 | 35.66 | 36.16 | 35.59 | 36.16 | 2,401,817 | +0.47(+1.31%) |
Jul 06, 2004 | 35.36 | 35.77 | 35.35 | 35.69 | 1,917,979 | +0.14(+0.39%) |
Jul 02, 2004 | 35.79 | 35.81 | 35.37 | 35.55 | 1,504,224 | -0.30(-0.84%) |