Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.94 | 34.01 | 32.81 | 33.66 | 6,359,488 | +0.72(+2.17%) |
Sep 29, 2004 | 33.81 | 33.91 | 32.90 | 32.94 | 4,630,956 | -0.83(-2.46%) |
Sep 28, 2004 | 31.94 | 33.77 | 31.94 | 33.77 | 5,527,638 | +1.94(+6.10%) |
Sep 27, 2004 | 31.60 | 32.00 | 31.28 | 31.83 | 2,426,026 | +0.23(+0.74%) |
Sep 24, 2004 | 31.40 | 31.81 | 31.37 | 31.60 | 1,885,356 | +0.28(+0.89%) |
Sep 23, 2004 | 31.93 | 32.01 | 31.07 | 31.32 | 3,317,007 | -0.55(-1.71%) |
Sep 22, 2004 | 32.21 | 32.35 | 31.72 | 31.87 | 3,872,096 | -0.41(-1.27%) |
Sep 21, 2004 | 32.65 | 33.00 | 32.23 | 32.28 | 4,957,347 | -1.53(-4.52%) |
Sep 20, 2004 | 33.93 | 34.51 | 33.75 | 33.81 | 1,821,308 | -0.19(-0.55%) |
Sep 17, 2004 | 34.04 | 34.50 | 33.96 | 34.00 | 2,262,607 | +0.18(+0.53%) |
Sep 16, 2004 | 34.08 | 34.54 | 33.76 | 33.82 | 1,714,336 | -0.25(-0.74%) |
Sep 15, 2004 | 34.28 | 34.69 | 34.00 | 34.07 | 1,795,264 | -0.21(-0.63%) |
Sep 14, 2004 | 34.77 | 34.89 | 34.05 | 34.28 | 2,853,353 | -0.60(-1.72%) |
Sep 13, 2004 | 34.94 | 35.44 | 34.63 | 34.88 | 3,378,261 | +0.28(+0.80%) |
Sep 10, 2004 | 35.74 | 35.74 | 34.35 | 34.60 | 4,996,693 | -1.15(-3.20%) |
Sep 09, 2004 | 34.87 | 35.77 | 34.71 | 35.75 | 6,015,995 | +1.75(+5.16%) |
Sep 08, 2004 | 34.25 | 34.77 | 33.84 | 34.00 | 2,395,958 | -0.46(-1.32%) |
Sep 07, 2004 | 34.00 | 34.79 | 33.83 | 34.45 | 2,464,366 | +0.36(+1.05%) |
Sep 03, 2004 | 34.23 | 34.56 | 33.77 | 34.09 | 1,696,005 | -0.13(-0.37%) |
Sep 02, 2004 | 32.86 | 34.34 | 32.37 | 34.22 | 3,652,676 | +1.49(+4.54%) |
Sep 01, 2004 | 33.07 | 33.32 | 32.48 | 32.73 | 3,080,150 | -0.29(-0.87%) |
Aug 31, 2004 | 32.21 | 33.06 | 32.16 | 33.02 | 2,242,263 | +0.91(+2.84%) |
Aug 30, 2004 | 32.16 | 32.86 | 31.88 | 32.11 | 2,037,486 | -0.38(-1.18%) |
Aug 27, 2004 | 31.78 | 32.87 | 31.63 | 32.49 | 1,793,587 | +0.93(+2.95%) |
Aug 26, 2004 | 32.07 | 32.20 | 31.34 | 31.56 | 2,827,532 | -0.50(-1.56%) |
Aug 25, 2004 | 31.85 | 32.18 | 30.95 | 32.06 | 3,051,088 | +0.21(+0.67%) |
Aug 24, 2004 | 32.54 | 32.80 | 31.62 | 31.85 | 3,236,974 | -0.36(-1.11%) |
Aug 23, 2004 | 33.82 | 34.04 | 32.09 | 32.21 | 3,534,080 | -1.43(-4.26%) |
Aug 20, 2004 | 33.10 | 33.77 | 32.72 | 33.64 | 2,566,642 | +0.54(+1.62%) |
Aug 19, 2004 | 33.12 | 33.58 | 32.67 | 33.10 | 2,377,179 | -0.07(-0.22%) |
Aug 18, 2004 | 32.91 | 33.28 | 32.22 | 33.17 | 3,290,069 | +0.08(+0.24%) |
Aug 17, 2004 | 33.38 | 33.79 | 32.82 | 33.09 | 2,658,859 | -0.20(-0.59%) |
Aug 16, 2004 | 31.94 | 33.36 | 31.89 | 33.29 | 3,113,795 | +1.50(+4.73%) |
Aug 13, 2004 | 31.71 | 32.38 | 31.54 | 31.79 | 2,111,707 | +0.27(+0.85%) |
Aug 12, 2004 | 32.60 | 32.60 | 31.36 | 31.52 | 1,925,932 | -1.25(-3.82%) |
Aug 11, 2004 | 32.97 | 32.97 | 31.74 | 32.77 | 3,197,852 | -0.20(-0.60%) |
Aug 10, 2004 | 31.69 | 33.03 | 31.62 | 32.97 | 3,503,005 | +1.69(+5.41%) |
Aug 09, 2004 | 30.69 | 31.80 | 30.64 | 31.28 | 2,342,416 | +0.77(+2.52%) |
Aug 06, 2004 | 31.86 | 32.03 | 29.97 | 30.51 | 4,745,081 | -1.67(-5.20%) |
Aug 05, 2004 | 33.52 | 33.95 | 32.12 | 32.18 | 2,721,119 | -1.39(-4.13%) |
Aug 04, 2004 | 33.15 | 33.75 | 32.80 | 33.57 | 2,153,064 | +0.20(+0.59%) |
Aug 03, 2004 | 33.96 | 34.03 | 33.32 | 33.37 | 1,975,896 | -0.73(-2.15%) |
Aug 02, 2004 | 34.00 | 34.17 | 33.43 | 34.10 | 1,839,975 | -0.02(-0.05%) |
Jul 30, 2004 | 33.73 | 34.29 | 33.73 | 34.12 | 2,948,140 | +0.31(+0.93%) |
Jul 29, 2004 | 32.94 | 33.88 | 32.75 | 33.81 | 3,286,045 | +1.03(+3.14%) |
Jul 28, 2004 | 32.34 | 33.00 | 31.45 | 32.78 | 5,501,146 | +2.30(+7.54%) |
Jul 27, 2004 | 30.02 | 30.94 | 29.48 | 30.48 | 5,539,486 | +0.13(+0.44%) |
Jul 26, 2004 | 30.55 | 30.87 | 29.88 | 30.35 | 3,181,868 | +0.04(+0.12%) |
Jul 23, 2004 | 30.28 | 30.65 | 29.75 | 30.31 | 2,864,642 | -0.57(-1.85%) |
Jul 22, 2004 | 31.19 | 31.30 | 29.79 | 30.88 | 4,904,476 | -0.30(-0.98%) |
Jul 21, 2004 | 32.92 | 33.09 | 31.09 | 31.19 | 3,610,983 | -1.76(-5.35%) |
Jul 20, 2004 | 33.29 | 33.33 | 32.58 | 32.95 | 2,512,318 | -0.34(-1.02%) |
Jul 19, 2004 | 33.24 | 33.77 | 32.56 | 33.29 | 2,446,369 | +0.19(+0.57%) |
Jul 16, 2004 | 33.60 | 33.84 | 33.01 | 33.10 | 3,210,259 | -0.36(-1.07%) |
Jul 15, 2004 | 32.86 | 33.65 | 32.43 | 33.46 | 4,363,583 | +0.60(+1.82%) |
Jul 14, 2004 | 31.74 | 32.98 | 31.58 | 32.86 | 5,361,089 | +1.38(+4.38%) |
Jul 13, 2004 | 31.27 | 31.71 | 31.08 | 31.48 | 2,635,050 | +0.21(+0.69%) |
Jul 12, 2004 | 30.78 | 31.38 | 30.15 | 31.27 | 2,782,597 | +0.51(+1.66%) |
Jul 09, 2004 | 30.24 | 30.88 | 30.01 | 30.76 | 2,349,682 | +0.72(+2.41%) |
Jul 08, 2004 | 31.07 | 31.07 | 30.03 | 30.03 | 2,418,984 | -1.04(-3.34%) |
Jul 07, 2004 | 29.97 | 31.22 | 29.97 | 31.07 | 2,432,062 | +0.98(+3.27%) |
Jul 06, 2004 | 30.14 | 30.61 | 29.72 | 30.09 | 2,440,892 | -0.08(-0.27%) |
Jul 02, 2004 | 30.91 | 30.91 | 30.10 | 30.17 | 2,550,211 | -0.72(-2.32%) |