Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.39 | 32.96 | 32.39 | 32.83 | 132,149 | +0.49(+1.53%) |
Sep 29, 2004 | 32.05 | 32.34 | 32.02 | 32.34 | 162,888 | -0.10(-0.32%) |
Sep 28, 2004 | 32.16 | 32.46 | 32.16 | 32.44 | 193,771 | +0.14(+0.43%) |
Sep 27, 2004 | 32.27 | 32.54 | 32.19 | 32.30 | 258,984 | +0.35(+1.09%) |
Sep 24, 2004 | 32.02 | 32.07 | 31.86 | 31.95 | 236,288 | -0.63(-1.92%) |
Sep 23, 2004 | 32.78 | 32.78 | 32.56 | 32.58 | 261,856 | -0.06(-0.17%) |
Sep 22, 2004 | 32.87 | 32.87 | 32.57 | 32.64 | 293,601 | -0.71(-2.13%) |
Sep 21, 2004 | 33.24 | 33.47 | 33.15 | 33.35 | 231,979 | +0.06(+0.17%) |
Sep 20, 2004 | 33.27 | 33.39 | 33.15 | 33.29 | 369,730 | -0.01(-0.02%) |
Sep 17, 2004 | 33.29 | 33.43 | 33.07 | 33.30 | 244,476 | +0.33(+0.99%) |
Sep 16, 2004 | 32.93 | 33.17 | 32.87 | 32.97 | 297,336 | -0.32(-0.96%) |
Sep 15, 2004 | 33.46 | 33.47 | 33.17 | 33.29 | 285,988 | -0.60(-1.77%) |
Sep 14, 2004 | 33.76 | 34.04 | 33.73 | 33.89 | 175,385 | +0.52(+1.54%) |
Sep 13, 2004 | 33.41 | 33.65 | 33.28 | 33.38 | 230,974 | +0.47(+1.44%) |
Sep 10, 2004 | 32.72 | 33.00 | 32.65 | 32.90 | 221,062 | -0.10(-0.30%) |
Sep 09, 2004 | 32.93 | 33.12 | 32.73 | 33.00 | 386,680 | -0.63(-1.86%) |
Sep 08, 2004 | 33.76 | 33.87 | 33.59 | 33.63 | 242,178 | -0.32(-0.94%) |
Sep 07, 2004 | 33.76 | 34.11 | 33.74 | 33.95 | 511,360 | +1.16(+3.55%) |
Sep 03, 2004 | 33.07 | 33.13 | 32.69 | 32.78 | 486,079 | -0.77(-2.30%) |
Sep 02, 2004 | 33.28 | 33.60 | 33.19 | 33.56 | 473,008 | +0.13(+0.37%) |
Sep 01, 2004 | 33.38 | 33.61 | 33.35 | 33.43 | 520,122 | +0.03(+0.10%) |
Aug 31, 2004 | 33.21 | 33.44 | 33.17 | 33.40 | 587,490 | +0.15(+0.46%) |
Aug 30, 2004 | 33.63 | 33.63 | 33.24 | 33.24 | 145,938 | -0.29(-0.85%) |
Aug 27, 2004 | 33.45 | 33.67 | 33.14 | 33.53 | 199,085 | +0.34(+1.03%) |
Aug 26, 2004 | 33.31 | 33.35 | 33.05 | 33.19 | 119,939 | -0.09(-0.27%) |
Aug 25, 2004 | 33.12 | 33.39 | 32.89 | 33.28 | 175,097 | +0.21(+0.63%) |
Aug 24, 2004 | 33.12 | 33.42 | 33.07 | 33.07 | 154,844 | +0.22(+0.68%) |
Aug 23, 2004 | 33.07 | 33.14 | 32.81 | 32.85 | 135,740 | -0.06(-0.17%) |
Aug 20, 2004 | 32.69 | 33.06 | 32.58 | 32.90 | 145,938 | +0.39(+1.20%) |
Aug 19, 2004 | 32.70 | 32.76 | 32.44 | 32.51 | 237,725 | -0.14(-0.43%) |
Aug 18, 2004 | 32.23 | 32.71 | 32.23 | 32.65 | 181,561 | +0.59(+1.85%) |
Aug 17, 2004 | 32.15 | 32.16 | 31.97 | 32.06 | 317,445 | +0.06(+0.17%) |
Aug 16, 2004 | 31.36 | 32.09 | 31.36 | 32.00 | 187,020 | +0.75(+2.41%) |
Aug 13, 2004 | 31.16 | 31.26 | 30.94 | 31.25 | 274,928 | -0.70(-2.18%) |
Aug 12, 2004 | 32.10 | 32.16 | 31.87 | 31.95 | 203,538 | -0.29(-0.89%) |
Aug 11, 2004 | 32.37 | 32.41 | 32.01 | 32.23 | 272,342 | -0.13(-0.41%) |
Aug 10, 2004 | 32.17 | 32.44 | 32.14 | 32.37 | 356,085 | +0.02(+0.06%) |
Aug 09, 2004 | 32.27 | 32.44 | 32.15 | 32.34 | 164,037 | +0.20(+0.63%) |
Aug 06, 2004 | 32.30 | 32.45 | 31.97 | 32.14 | 202,820 | -0.33(-1.01%) |
Aug 05, 2004 | 32.89 | 32.93 | 32.46 | 32.47 | 186,445 | -1.07(-3.18%) |
Aug 04, 2004 | 33.15 | 33.60 | 33.11 | 33.54 | 186,589 | -0.25(-0.74%) |
Aug 03, 2004 | 34.11 | 34.11 | 33.75 | 33.79 | 97,244 | -0.35(-1.02%) |
Aug 02, 2004 | 34.01 | 34.22 | 33.94 | 34.13 | 296,474 | +0.02(+0.06%) |
Jul 30, 2004 | 34.08 | 34.38 | 33.90 | 34.11 | 214,311 | +0.57(+1.70%) |
Jul 29, 2004 | 33.42 | 33.66 | 33.28 | 33.54 | 248,929 | -0.56(-1.63%) |
Jul 28, 2004 | 34.18 | 34.24 | 33.83 | 34.10 | 158,722 | -0.01(-0.04%) |
Jul 27, 2004 | 34.11 | 34.18 | 33.88 | 34.11 | 117,067 | +0.19(+0.55%) |
Jul 26, 2004 | 34.22 | 34.25 | 33.90 | 33.92 | 91,929 | -0.24(-0.69%) |
Jul 23, 2004 | 34.52 | 34.59 | 34.11 | 34.16 | 317,589 | -0.93(-2.66%) |
Jul 22, 2004 | 34.81 | 35.14 | 34.67 | 35.09 | 119,221 | +0.54(+1.55%) |
Jul 21, 2004 | 35.31 | 35.32 | 34.56 | 34.56 | 202,245 | -0.95(-2.69%) |
Jul 20, 2004 | 35.19 | 35.70 | 35.16 | 35.51 | 116,348 | +0.19(+0.53%) |
Jul 19, 2004 | 35.54 | 35.54 | 35.24 | 35.32 | 91,786 | -0.05(-0.14%) |
Jul 16, 2004 | 35.64 | 35.64 | 35.24 | 35.37 | 146,944 | -0.36(-1.01%) |
Jul 15, 2004 | 35.68 | 35.89 | 35.63 | 35.73 | 179,981 | -0.12(-0.33%) |
Jul 14, 2004 | 36.20 | 36.42 | 35.83 | 35.85 | 180,125 | -0.81(-2.20%) |
Jul 13, 2004 | 36.36 | 36.74 | 36.34 | 36.66 | 119,796 | +0.52(+1.44%) |
Jul 12, 2004 | 36.55 | 36.55 | 35.96 | 36.14 | 231,692 | -0.12(-0.33%) |
Jul 09, 2004 | 36.31 | 36.51 | 36.10 | 36.26 | 164,181 | +0.35(+0.97%) |
Jul 08, 2004 | 36.15 | 36.27 | 35.87 | 35.91 | 264,011 | -0.81(-2.22%) |
Jul 07, 2004 | 36.38 | 36.74 | 36.38 | 36.72 | 193,052 | +0.43(+1.19%) |
Jul 06, 2004 | 36.37 | 36.48 | 36.10 | 36.29 | 208,566 | -0.45(-1.21%) |
Jul 02, 2004 | 36.58 | 36.97 | 36.56 | 36.74 | 201,671 | -0.01(-0.04%) |