Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.80 | 36.94 | 36.02 | 36.61 | 1,405,300 | +0.11(+0.30%) |
Sep 29, 2004 | 36.23 | 36.55 | 36.14 | 36.50 | 803,800 | +0.54(+1.50%) |
Sep 28, 2004 | 35.88 | 36.00 | 35.60 | 35.96 | 753,200 | +0.72(+2.04%) |
Sep 27, 2004 | 34.95 | 35.60 | 34.91 | 35.24 | 457,600 | +0.35(+1.00%) |
Sep 24, 2004 | 35.09 | 35.14 | 34.80 | 34.89 | 720,000 | -0.17(-0.48%) |
Sep 23, 2004 | 34.96 | 35.18 | 34.91 | 35.06 | 789,800 | -0.04(-0.11%) |
Sep 22, 2004 | 35.03 | 35.27 | 34.96 | 35.10 | 630,200 | -0.35(-0.99%) |
Sep 21, 2004 | 34.99 | 35.45 | 34.97 | 35.45 | 582,500 | +0.62(+1.78%) |
Sep 20, 2004 | 34.72 | 34.98 | 34.63 | 34.83 | 527,600 | -0.23(-0.66%) |
Sep 17, 2004 | 35.00 | 35.08 | 34.84 | 35.06 | 332,000 | +0.16(+0.46%) |
Sep 16, 2004 | 34.73 | 34.94 | 34.65 | 34.90 | 180,300 | +0.05(+0.14%) |
Sep 15, 2004 | 34.84 | 34.86 | 34.74 | 34.85 | 783,000 | -0.40(-1.13%) |
Sep 14, 2004 | 34.90 | 35.29 | 34.90 | 35.25 | 626,600 | +0.54(+1.56%) |
Sep 13, 2004 | 34.79 | 34.98 | 34.69 | 34.71 | 452,700 | -0.04(-0.12%) |
Sep 10, 2004 | 34.62 | 34.80 | 34.59 | 34.75 | 540,300 | +0.42(+1.22%) |
Sep 09, 2004 | 34.10 | 34.38 | 34.08 | 34.33 | 1,058,800 | +0.07(+0.20%) |
Sep 08, 2004 | 33.81 | 34.29 | 33.72 | 34.26 | 933,400 | +0.15(+0.44%) |
Sep 07, 2004 | 34.18 | 34.26 | 33.83 | 34.11 | 1,286,400 | -1.18(-3.34%) |
Sep 03, 2004 | 34.97 | 35.42 | 34.94 | 35.29 | 672,400 | -0.06(-0.17%) |
Sep 02, 2004 | 34.96 | 35.39 | 34.88 | 35.35 | 567,500 | -0.13(-0.37%) |
Sep 01, 2004 | 35.35 | 35.50 | 35.22 | 35.48 | 683,000 | -0.12(-0.34%) |
Aug 31, 2004 | 35.50 | 35.80 | 35.36 | 35.60 | 1,260,400 | -1.08(-2.94%) |
Aug 30, 2004 | 35.72 | 36.78 | 35.46 | 36.68 | 1,534,500 | +1.34(+3.79%) |
Aug 27, 2004 | 35.32 | 35.42 | 35.11 | 35.34 | 802,500 | -0.07(-0.20%) |
Aug 26, 2004 | 35.02 | 35.41 | 34.96 | 35.41 | 2,491,900 | +0.62(+1.78%) |
Aug 25, 2004 | 34.49 | 34.87 | 34.44 | 34.79 | 140,000 | +0.30(+0.87%) |
Aug 24, 2004 | 34.45 | 34.56 | 34.40 | 34.49 | 207,400 | -0.22(-0.63%) |
Aug 23, 2004 | 34.69 | 34.84 | 34.61 | 34.71 | 327,000 | +0.04(+0.12%) |
Aug 20, 2004 | 34.30 | 34.77 | 34.30 | 34.67 | 202,100 | +0.17(+0.49%) |
Aug 19, 2004 | 34.23 | 34.59 | 34.23 | 34.50 | 1,045,800 | +0.09(+0.26%) |
Aug 18, 2004 | 34.14 | 34.52 | 34.10 | 34.41 | 223,200 | -0.04(-0.12%) |
Aug 17, 2004 | 34.46 | 34.54 | 34.27 | 34.45 | 164,700 | -0.25(-0.72%) |
Aug 16, 2004 | 34.38 | 34.82 | 34.36 | 34.70 | 101,500 | +0.37(+1.08%) |
Aug 13, 2004 | 34.04 | 34.51 | 34.01 | 34.33 | 114,900 | +0.38(+1.12%) |
Aug 12, 2004 | 34.06 | 34.06 | 33.80 | 33.95 | 457,200 | -0.22(-0.64%) |
Aug 11, 2004 | 33.90 | 34.25 | 33.88 | 34.17 | 105,800 | +0.23(+0.68%) |
Aug 10, 2004 | 33.33 | 34.19 | 33.33 | 33.94 | 405,500 | +0.43(+1.28%) |
Aug 09, 2004 | 34.00 | 34.00 | 33.24 | 33.51 | 351,700 | -0.18(-0.53%) |
Aug 06, 2004 | 33.67 | 33.87 | 33.40 | 33.69 | 188,800 | +0.28(+0.84%) |
Aug 05, 2004 | 33.68 | 33.81 | 33.33 | 33.41 | 181,400 | -0.17(-0.51%) |
Aug 04, 2004 | 33.36 | 33.58 | 33.30 | 33.58 | 115,400 | +0.22(+0.66%) |
Aug 03, 2004 | 33.38 | 33.53 | 33.35 | 33.36 | 118,400 | +0.05(+0.15%) |
Aug 02, 2004 | 33.35 | 33.50 | 33.13 | 33.31 | 239,500 | +0.26(+0.79%) |
Jul 30, 2004 | 33.13 | 33.35 | 32.86 | 33.05 | 393,400 | +0.20(+0.61%) |
Jul 29, 2004 | 32.41 | 32.90 | 32.41 | 32.85 | 1,250,800 | +0.78(+2.43%) |
Jul 28, 2004 | 31.75 | 32.09 | 31.61 | 32.07 | 251,400 | +0.06(+0.19%) |
Jul 27, 2004 | 32.83 | 32.83 | 31.87 | 32.01 | 672,800 | -0.84(-2.56%) |
Jul 26, 2004 | 33.02 | 33.11 | 32.60 | 32.85 | 172,200 | -0.25(-0.76%) |
Jul 23, 2004 | 33.00 | 33.22 | 32.83 | 33.10 | 173,500 | -0.72(-2.13%) |
Jul 22, 2004 | 33.75 | 33.96 | 33.58 | 33.82 | 242,200 | +0.15(+0.45%) |
Jul 21, 2004 | 33.79 | 33.94 | 33.51 | 33.67 | 169,200 | +0.03(+0.09%) |
Jul 20, 2004 | 33.34 | 33.70 | 33.31 | 33.64 | 223,100 | +0.44(+1.33%) |
Jul 19, 2004 | 33.13 | 33.25 | 32.97 | 33.20 | 3,203,900 | +0.05(+0.15%) |
Jul 16, 2004 | 33.39 | 33.39 | 33.08 | 33.15 | 165,200 | -0.21(-0.63%) |
Jul 15, 2004 | 33.29 | 33.55 | 33.29 | 33.36 | 143,700 | -0.19(-0.57%) |
Jul 14, 2004 | 33.58 | 33.72 | 33.52 | 33.55 | 772,900 | +0.12(+0.36%) |
Jul 13, 2004 | 33.33 | 33.50 | 33.24 | 33.43 | 851,300 | -0.24(-0.71%) |
Jul 12, 2004 | 33.52 | 33.69 | 33.49 | 33.67 | 253,200 | +0.45(+1.35%) |
Jul 09, 2004 | 33.40 | 33.42 | 33.13 | 33.22 | 1,195,600 | +0.22(+0.67%) |
Jul 08, 2004 | 33.16 | 33.27 | 33.00 | 33.00 | 309,500 | +0.40(+1.23%) |
Jul 07, 2004 | 32.56 | 32.77 | 32.41 | 32.60 | 242,300 | +0.57(+1.78%) |
Jul 06, 2004 | 32.06 | 32.06 | 31.78 | 32.03 | 248,600 | -0.13(-0.40%) |
Jul 02, 2004 | 32.11 | 32.20 | 32.00 | 32.16 | 194,900 | +0.06(+0.19%) |