Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.91 | 34.61 | 33.76 | 34.38 | 2,814,110 | +0.60(+1.76%) |
Sep 29, 2004 | 33.79 | 33.91 | 33.50 | 33.79 | 1,676,382 | +0.00(+0.00%) |
Sep 28, 2004 | 33.30 | 33.91 | 33.30 | 33.79 | 1,602,166 | +0.51(+1.55%) |
Sep 27, 2004 | 33.42 | 33.53 | 33.14 | 33.27 | 1,145,062 | -0.15(-0.46%) |
Sep 24, 2004 | 33.22 | 33.54 | 33.22 | 33.42 | 1,709,201 | +0.23(+0.68%) |
Sep 23, 2004 | 33.74 | 33.85 | 33.14 | 33.20 | 1,267,139 | -0.57(-1.69%) |
Sep 22, 2004 | 34.07 | 34.11 | 33.60 | 33.77 | 2,140,076 | -0.29(-0.85%) |
Sep 21, 2004 | 33.87 | 34.18 | 33.87 | 34.06 | 770,626 | +0.10(+0.31%) |
Sep 20, 2004 | 33.85 | 34.16 | 33.72 | 33.95 | 596,834 | -0.04(-0.12%) |
Sep 17, 2004 | 33.95 | 34.16 | 33.86 | 33.99 | 1,199,760 | +0.20(+0.60%) |
Sep 16, 2004 | 33.24 | 34.12 | 33.24 | 33.79 | 966,048 | +0.42(+1.25%) |
Sep 15, 2004 | 33.51 | 33.54 | 33.00 | 33.38 | 1,195,160 | -0.10(-0.29%) |
Sep 14, 2004 | 33.64 | 33.73 | 33.02 | 33.47 | 1,585,633 | -0.02(-0.05%) |
Sep 13, 2004 | 33.11 | 33.57 | 33.06 | 33.49 | 1,058,166 | +0.02(+0.05%) |
Sep 10, 2004 | 33.30 | 33.47 | 33.00 | 33.47 | 965,427 | +0.27(+0.82%) |
Sep 09, 2004 | 33.34 | 33.54 | 33.17 | 33.20 | 1,573,574 | -0.27(-0.79%) |
Sep 08, 2004 | 33.99 | 33.99 | 33.37 | 33.46 | 1,975,732 | -0.27(-0.81%) |
Sep 07, 2004 | 33.79 | 34.02 | 33.68 | 33.74 | 2,846,432 | -0.29(-0.85%) |
Sep 03, 2004 | 33.79 | 34.23 | 33.74 | 34.03 | 1,858,130 | +0.23(+0.67%) |
Sep 02, 2004 | 32.82 | 33.88 | 32.82 | 33.80 | 1,366,342 | +0.92(+2.81%) |
Sep 01, 2004 | 32.78 | 33.18 | 32.63 | 32.88 | 972,264 | +0.23(+0.71%) |
Aug 31, 2004 | 32.62 | 32.76 | 32.40 | 32.64 | 899,913 | +0.15(+0.47%) |
Aug 30, 2004 | 32.75 | 32.96 | 32.49 | 32.49 | 847,825 | -0.25(-0.76%) |
Aug 27, 2004 | 33.17 | 33.17 | 32.62 | 32.74 | 1,169,427 | -0.43(-1.29%) |
Aug 26, 2004 | 32.74 | 33.37 | 32.72 | 33.17 | 1,574,071 | +0.50(+1.53%) |
Aug 25, 2004 | 32.35 | 32.69 | 32.10 | 32.67 | 1,383,373 | +0.33(+1.02%) |
Aug 24, 2004 | 32.30 | 32.65 | 32.20 | 32.34 | 981,464 | +0.39(+1.21%) |
Aug 23, 2004 | 32.31 | 32.32 | 31.95 | 31.95 | 1,079,175 | -0.24(-0.75%) |
Aug 20, 2004 | 32.17 | 32.37 | 32.01 | 32.19 | 991,036 | +0.02(+0.07%) |
Aug 19, 2004 | 32.06 | 32.18 | 31.86 | 32.17 | 949,017 | -0.01(-0.02%) |
Aug 18, 2004 | 31.79 | 32.18 | 31.58 | 32.18 | 955,357 | +0.37(+1.16%) |
Aug 17, 2004 | 31.94 | 32.13 | 31.77 | 31.81 | 1,190,312 | -0.13(-0.40%) |
Aug 16, 2004 | 30.73 | 31.94 | 30.73 | 31.94 | 1,774,094 | +1.21(+3.93%) |
Aug 13, 2004 | 30.77 | 30.88 | 30.33 | 30.73 | 1,806,291 | -0.02(-0.05%) |
Aug 12, 2004 | 31.04 | 31.04 | 30.67 | 30.74 | 878,531 | -0.33(-1.06%) |
Aug 11, 2004 | 30.79 | 31.27 | 30.67 | 31.07 | 1,360,499 | +0.03(+0.10%) |
Aug 10, 2004 | 30.53 | 31.12 | 30.53 | 31.04 | 878,531 | +0.41(+1.34%) |
Aug 09, 2004 | 30.50 | 30.88 | 30.44 | 30.63 | 896,805 | +0.34(+1.12%) |
Aug 06, 2004 | 31.22 | 31.22 | 30.24 | 30.29 | 1,351,300 | -1.10(-3.51%) |
Aug 05, 2004 | 32.13 | 32.14 | 31.29 | 31.40 | 1,031,189 | -0.74(-2.30%) |
Aug 04, 2004 | 31.41 | 32.39 | 31.02 | 32.14 | 2,023,220 | +0.36(+1.14%) |
Aug 03, 2004 | 31.93 | 31.97 | 31.33 | 31.77 | 1,030,071 | -0.15(-0.48%) |
Aug 02, 2004 | 31.74 | 31.98 | 31.50 | 31.93 | 808,666 | +0.19(+0.61%) |
Jul 30, 2004 | 31.77 | 32.01 | 31.42 | 31.73 | 1,173,778 | -0.06(-0.18%) |
Jul 29, 2004 | 31.13 | 31.95 | 31.13 | 31.79 | 1,011,672 | +0.67(+2.15%) |
Jul 28, 2004 | 31.17 | 31.25 | 30.81 | 31.12 | 1,886,225 | -0.05(-0.15%) |
Jul 27, 2004 | 30.69 | 31.20 | 30.55 | 31.17 | 1,663,081 | +0.43(+1.39%) |
Jul 26, 2004 | 31.17 | 31.25 | 30.59 | 30.74 | 2,285,773 | -0.34(-1.09%) |
Jul 23, 2004 | 31.37 | 31.53 | 30.88 | 31.08 | 1,300,206 | -0.35(-1.13%) |
Jul 22, 2004 | 31.65 | 31.74 | 31.28 | 31.44 | 1,946,518 | -0.42(-1.31%) |
Jul 21, 2004 | 32.26 | 32.28 | 31.74 | 31.85 | 1,937,816 | -0.40(-1.25%) |
Jul 20, 2004 | 32.14 | 32.30 | 32.02 | 32.26 | 1,961,311 | +0.06(+0.20%) |
Jul 19, 2004 | 32.28 | 32.43 | 32.10 | 32.19 | 1,422,035 | -0.08(-0.25%) |
Jul 16, 2004 | 32.70 | 32.70 | 32.11 | 32.27 | 1,683,717 | -0.01(-0.02%) |
Jul 15, 2004 | 32.10 | 32.41 | 32.07 | 32.28 | 1,653,384 | +0.17(+0.53%) |
Jul 14, 2004 | 31.80 | 32.27 | 31.69 | 32.11 | 2,864,706 | +0.32(+1.01%) |
Jul 13, 2004 | 31.17 | 31.80 | 31.02 | 31.79 | 1,960,317 | +0.66(+2.12%) |
Jul 12, 2004 | 31.03 | 31.24 | 30.66 | 31.13 | 617,470 | +0.16(+0.52%) |
Jul 09, 2004 | 30.75 | 31.15 | 30.67 | 30.97 | 1,219,526 | +0.43(+1.40%) |
Jul 08, 2004 | 30.91 | 30.92 | 30.54 | 30.54 | 907,123 | -0.37(-1.20%) |
Jul 07, 2004 | 30.83 | 31.08 | 30.57 | 30.91 | 1,360,996 | +0.03(+0.10%) |
Jul 06, 2004 | 31.13 | 31.39 | 30.81 | 30.88 | 1,194,912 | -0.36(-1.16%) |
Jul 02, 2004 | 31.25 | 31.31 | 30.73 | 31.24 | 754,092 | -0.18(-0.59%) |