Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.38 | 35.72 | 35.06 | 35.24 | 4,173,761 | -0.07(-0.21%) |
Sep 29, 2004 | 35.21 | 35.40 | 35.05 | 35.32 | 3,107,274 | -0.15(-0.42%) |
Sep 28, 2004 | 35.69 | 35.79 | 35.26 | 35.47 | 2,700,432 | -0.13(-0.36%) |
Sep 27, 2004 | 35.73 | 35.73 | 35.38 | 35.59 | 2,064,941 | -0.13(-0.38%) |
Sep 24, 2004 | 35.55 | 35.88 | 35.53 | 35.73 | 1,780,742 | +0.10(+0.27%) |
Sep 23, 2004 | 35.71 | 35.83 | 35.41 | 35.63 | 2,729,415 | -0.07(-0.19%) |
Sep 22, 2004 | 35.77 | 35.86 | 35.59 | 35.70 | 3,504,322 | -0.28(-0.77%) |
Sep 21, 2004 | 35.68 | 36.20 | 35.67 | 35.97 | 4,595,229 | +0.49(+1.39%) |
Sep 20, 2004 | 35.85 | 35.85 | 35.44 | 35.48 | 2,781,076 | -0.52(-1.45%) |
Sep 17, 2004 | 35.69 | 36.62 | 35.56 | 36.00 | 7,298,345 | +0.19(+0.54%) |
Sep 16, 2004 | 35.23 | 35.94 | 35.15 | 35.81 | 7,031,992 | +0.58(+1.65%) |
Sep 15, 2004 | 35.09 | 35.37 | 34.92 | 35.23 | 2,805,094 | -0.12(-0.34%) |
Sep 14, 2004 | 35.27 | 35.35 | 35.06 | 35.35 | 1,943,103 | +0.16(+0.44%) |
Sep 13, 2004 | 34.98 | 35.25 | 34.91 | 35.19 | 2,616,567 | +0.22(+0.62%) |
Sep 10, 2004 | 34.89 | 35.15 | 34.68 | 34.97 | 2,930,958 | +0.20(+0.58%) |
Sep 09, 2004 | 34.98 | 35.04 | 34.29 | 34.77 | 4,402,006 | -0.20(-0.58%) |
Sep 08, 2004 | 35.00 | 35.06 | 34.87 | 34.97 | 3,622,269 | -0.03(-0.09%) |
Sep 07, 2004 | 34.75 | 35.14 | 34.75 | 35.00 | 3,748,401 | +0.38(+1.10%) |
Sep 03, 2004 | 34.39 | 34.67 | 34.30 | 34.62 | 1,706,270 | +0.01(+0.02%) |
Sep 02, 2004 | 33.83 | 34.63 | 33.76 | 34.62 | 2,287,819 | +0.60(+1.77%) |
Sep 01, 2004 | 34.03 | 34.13 | 33.75 | 34.01 | 2,079,165 | -0.11(-0.33%) |
Aug 31, 2004 | 33.88 | 34.12 | 33.71 | 34.12 | 1,934,918 | +0.42(+1.24%) |
Aug 30, 2004 | 33.80 | 33.93 | 33.63 | 33.71 | 1,232,604 | -0.10(-0.29%) |
Aug 27, 2004 | 33.65 | 33.88 | 33.60 | 33.80 | 1,351,222 | +0.08(+0.24%) |
Aug 26, 2004 | 33.56 | 33.72 | 33.42 | 33.72 | 2,542,364 | +0.05(+0.16%) |
Aug 25, 2004 | 33.31 | 33.72 | 33.13 | 33.67 | 1,946,458 | +0.44(+1.32%) |
Aug 24, 2004 | 33.39 | 33.48 | 33.09 | 33.23 | 1,862,191 | -0.01(-0.02%) |
Aug 23, 2004 | 33.39 | 33.54 | 33.24 | 33.24 | 3,049,442 | -0.11(-0.34%) |
Aug 20, 2004 | 33.43 | 33.57 | 33.33 | 33.35 | 2,202,210 | -0.11(-0.33%) |
Aug 19, 2004 | 33.39 | 33.66 | 33.27 | 33.46 | 2,469,100 | +0.20(+0.60%) |
Aug 18, 2004 | 32.87 | 33.28 | 32.81 | 33.26 | 1,975,307 | +0.22(+0.65%) |
Aug 17, 2004 | 33.34 | 33.35 | 32.87 | 33.04 | 3,488,488 | +0.28(+0.86%) |
Aug 16, 2004 | 32.41 | 32.84 | 32.21 | 32.76 | 1,890,906 | +0.42(+1.31%) |
Aug 13, 2004 | 32.40 | 32.46 | 32.08 | 32.34 | 2,741,626 | +0.33(+1.02%) |
Aug 12, 2004 | 32.38 | 32.49 | 31.70 | 32.01 | 3,233,943 | -0.55(-1.69%) |
Aug 11, 2004 | 32.64 | 32.64 | 32.16 | 32.56 | 2,234,414 | -0.23(-0.70%) |
Aug 10, 2004 | 32.49 | 32.79 | 32.46 | 32.79 | 1,635,421 | +0.51(+1.57%) |
Aug 09, 2004 | 32.49 | 32.66 | 32.21 | 32.28 | 1,873,865 | -0.21(-0.64%) |
Aug 06, 2004 | 33.12 | 33.13 | 32.35 | 32.49 | 3,598,652 | -0.63(-1.91%) |
Aug 05, 2004 | 33.92 | 33.92 | 33.07 | 33.13 | 2,321,365 | -0.90(-2.65%) |
Aug 04, 2004 | 33.63 | 34.14 | 33.63 | 34.03 | 3,403,685 | +0.00(+0.00%) |
Aug 03, 2004 | 34.45 | 34.62 | 33.98 | 34.03 | 1,767,592 | -0.56(-1.62%) |
Aug 02, 2004 | 34.63 | 34.66 | 34.24 | 34.59 | 1,374,301 | -0.15(-0.43%) |
Jul 30, 2004 | 34.85 | 34.95 | 34.65 | 34.74 | 2,505,732 | -0.12(-0.34%) |
Jul 29, 2004 | 34.36 | 34.94 | 34.36 | 34.86 | 3,723,443 | +0.52(+1.52%) |
Jul 28, 2004 | 34.65 | 34.74 | 33.77 | 34.33 | 5,180,267 | +0.45(+1.34%) |
Jul 27, 2004 | 32.81 | 34.26 | 32.81 | 33.88 | 4,430,855 | +1.09(+3.32%) |
Jul 26, 2004 | 33.15 | 33.22 | 32.70 | 32.79 | 2,487,215 | -0.29(-0.88%) |
Jul 23, 2004 | 33.54 | 33.57 | 33.07 | 33.08 | 2,145,585 | -0.71(-2.10%) |
Jul 22, 2004 | 33.77 | 33.94 | 33.36 | 33.79 | 2,613,749 | -0.06(-0.18%) |
Jul 21, 2004 | 34.36 | 34.49 | 33.85 | 33.85 | 1,669,370 | -0.41(-1.20%) |
Jul 20, 2004 | 33.95 | 34.51 | 33.93 | 34.26 | 2,542,498 | +0.22(+0.63%) |
Jul 19, 2004 | 34.15 | 34.41 | 34.00 | 34.04 | 1,595,301 | +0.00(+0.00%) |
Jul 16, 2004 | 34.43 | 34.43 | 34.02 | 34.04 | 1,968,866 | -0.10(-0.28%) |
Jul 15, 2004 | 34.21 | 34.42 | 34.10 | 34.14 | 2,826,161 | -0.07(-0.20%) |
Jul 14, 2004 | 34.44 | 34.64 | 34.16 | 34.21 | 3,384,631 | -0.23(-0.67%) |
Jul 13, 2004 | 34.47 | 34.63 | 34.37 | 34.44 | 2,882,786 | -0.28(-0.82%) |
Jul 12, 2004 | 34.74 | 34.92 | 34.52 | 34.72 | 2,818,244 | +0.07(+0.19%) |
Jul 09, 2004 | 34.84 | 34.92 | 34.48 | 34.65 | 4,497,544 | -0.19(-0.53%) |
Jul 08, 2004 | 35.40 | 35.40 | 34.84 | 34.84 | 4,581,006 | -0.60(-1.70%) |
Jul 07, 2004 | 35.40 | 35.55 | 35.32 | 35.44 | 2,440,117 | -0.07(-0.21%) |
Jul 06, 2004 | 35.41 | 35.77 | 35.27 | 35.52 | 3,528,609 | -0.11(-0.31%) |
Jul 02, 2004 | 35.61 | 35.81 | 35.40 | 35.63 | 4,996,973 | +0.00(+0.00%) |