Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.15 | 31.30 | 30.82 | 31.12 | 1,876,700 | -0.13(-0.42%) |
Sep 29, 2004 | 31.31 | 31.50 | 31.13 | 31.25 | 1,208,100 | -0.16(-0.51%) |
Sep 28, 2004 | 31.78 | 31.90 | 31.25 | 31.41 | 1,730,600 | -0.34(-1.07%) |
Sep 27, 2004 | 31.66 | 31.91 | 31.62 | 31.75 | 1,778,900 | -0.14(-0.44%) |
Sep 24, 2004 | 31.41 | 32.19 | 31.33 | 31.89 | 1,979,700 | +0.56(+1.79%) |
Sep 23, 2004 | 30.99 | 31.61 | 30.94 | 31.33 | 2,282,700 | +0.44(+1.42%) |
Sep 22, 2004 | 31.02 | 31.15 | 30.55 | 30.89 | 2,063,100 | -0.34(-1.09%) |
Sep 21, 2004 | 30.77 | 31.34 | 30.71 | 31.23 | 1,594,600 | +0.42(+1.36%) |
Sep 20, 2004 | 31.10 | 31.28 | 30.70 | 30.81 | 1,457,300 | -0.48(-1.53%) |
Sep 17, 2004 | 31.54 | 31.81 | 31.26 | 31.29 | 2,217,000 | -0.10(-0.32%) |
Sep 16, 2004 | 31.89 | 31.90 | 31.31 | 31.39 | 2,245,000 | -0.40(-1.26%) |
Sep 15, 2004 | 31.80 | 31.97 | 31.46 | 31.79 | 1,687,900 | -0.03(-0.09%) |
Sep 14, 2004 | 31.84 | 31.94 | 31.41 | 31.82 | 1,309,900 | +0.08(+0.25%) |
Sep 13, 2004 | 31.62 | 31.91 | 31.11 | 31.74 | 1,374,500 | +0.21(+0.67%) |
Sep 10, 2004 | 31.25 | 31.60 | 30.99 | 31.53 | 1,636,400 | +0.20(+0.64%) |
Sep 09, 2004 | 31.25 | 31.43 | 31.06 | 31.33 | 2,317,900 | +0.21(+0.67%) |
Sep 08, 2004 | 30.90 | 31.32 | 30.65 | 31.12 | 1,121,500 | +0.25(+0.81%) |
Sep 07, 2004 | 30.92 | 31.20 | 30.69 | 30.87 | 2,290,100 | +0.20(+0.65%) |
Sep 03, 2004 | 30.95 | 31.16 | 30.20 | 30.67 | 1,323,900 | -0.34(-1.10%) |
Sep 02, 2004 | 30.84 | 31.10 | 30.59 | 31.01 | 976,500 | +0.33(+1.08%) |
Sep 01, 2004 | 30.50 | 31.13 | 30.37 | 30.68 | 1,547,000 | +0.03(+0.10%) |
Aug 31, 2004 | 30.77 | 31.15 | 30.41 | 30.65 | 1,268,800 | -0.10(-0.33%) |
Aug 30, 2004 | 31.38 | 31.45 | 30.71 | 30.75 | 1,007,000 | -0.59(-1.88%) |
Aug 27, 2004 | 31.53 | 31.64 | 31.03 | 31.34 | 878,100 | -0.11(-0.35%) |
Aug 26, 2004 | 31.15 | 31.62 | 30.87 | 31.45 | 1,617,700 | +0.28(+0.90%) |
Aug 25, 2004 | 31.01 | 31.23 | 30.60 | 31.17 | 1,429,500 | +0.24(+0.78%) |
Aug 24, 2004 | 31.44 | 31.60 | 30.40 | 30.93 | 1,879,400 | -0.43(-1.37%) |
Aug 23, 2004 | 31.65 | 31.83 | 31.29 | 31.36 | 1,520,700 | -0.26(-0.82%) |
Aug 20, 2004 | 31.40 | 32.00 | 31.20 | 31.62 | 1,600,600 | +0.27(+0.86%) |
Aug 19, 2004 | 30.67 | 31.56 | 30.54 | 31.35 | 1,980,200 | +0.49(+1.59%) |
Aug 18, 2004 | 31.19 | 31.23 | 30.43 | 30.86 | 2,780,800 | -0.02(-0.06%) |
Aug 17, 2004 | 31.07 | 31.50 | 30.71 | 30.88 | 3,588,500 | -0.27(-0.87%) |
Aug 16, 2004 | 31.00 | 31.50 | 30.77 | 31.15 | 3,884,600 | +0.29(+0.94%) |
Aug 13, 2004 | 30.06 | 31.42 | 29.99 | 30.86 | 4,616,000 | +0.44(+1.45%) |
Aug 12, 2004 | 29.92 | 30.93 | 29.65 | 30.42 | 3,782,400 | +0.50(+1.67%) |
Aug 11, 2004 | 29.45 | 30.09 | 28.93 | 29.92 | 3,296,100 | +0.37(+1.25%) |
Aug 10, 2004 | 28.18 | 29.89 | 27.92 | 29.55 | 14,468,600 | +2.29(+8.40%) |
Aug 09, 2004 | 27.87 | 28.02 | 27.03 | 27.26 | 3,488,800 | -0.63(-2.26%) |
Aug 06, 2004 | 27.80 | 28.45 | 27.59 | 27.89 | 3,198,200 | +0.06(+0.22%) |
Aug 05, 2004 | 28.09 | 28.44 | 27.82 | 27.83 | 3,311,100 | -0.13(-0.46%) |
Aug 04, 2004 | 28.65 | 28.71 | 27.72 | 27.96 | 2,126,500 | -0.54(-1.89%) |
Aug 03, 2004 | 28.84 | 28.89 | 28.46 | 28.50 | 1,882,900 | -0.14(-0.49%) |
Aug 02, 2004 | 28.45 | 29.54 | 28.28 | 28.64 | 4,235,400 | +0.92(+3.32%) |
Jul 30, 2004 | 27.51 | 28.23 | 27.49 | 27.72 | 2,037,600 | +0.21(+0.76%) |
Jul 29, 2004 | 27.99 | 28.22 | 27.50 | 27.51 | 2,018,900 | -0.39(-1.40%) |
Jul 28, 2004 | 28.31 | 28.44 | 27.51 | 27.90 | 2,055,800 | -0.53(-1.86%) |
Jul 27, 2004 | 28.68 | 28.90 | 28.19 | 28.43 | 1,876,900 | -0.12(-0.42%) |
Jul 26, 2004 | 28.90 | 29.05 | 28.36 | 28.55 | 2,130,800 | -0.35(-1.21%) |
Jul 23, 2004 | 29.02 | 29.11 | 28.34 | 28.90 | 2,022,800 | -0.27(-0.93%) |
Jul 22, 2004 | 27.90 | 29.25 | 27.80 | 29.17 | 4,860,200 | +1.82(+6.65%) |
Jul 21, 2004 | 27.29 | 28.23 | 27.06 | 27.35 | 6,583,400 | +0.08(+0.29%) |
Jul 20, 2004 | 27.87 | 27.87 | 26.95 | 27.27 | 5,002,900 | -0.50(-1.80%) |
Jul 19, 2004 | 28.80 | 28.82 | 27.46 | 27.77 | 3,976,800 | -0.96(-3.34%) |
Jul 16, 2004 | 29.31 | 29.55 | 28.73 | 28.73 | 1,958,900 | -0.59(-2.01%) |
Jul 15, 2004 | 29.49 | 29.74 | 29.11 | 29.32 | 1,831,800 | -0.29(-0.98%) |
Jul 14, 2004 | 29.03 | 30.04 | 28.85 | 29.61 | 2,318,100 | +0.69(+2.39%) |
Jul 13, 2004 | 29.12 | 29.23 | 28.84 | 28.92 | 1,548,300 | -0.14(-0.48%) |
Jul 12, 2004 | 29.17 | 29.39 | 28.97 | 29.06 | 2,134,000 | -0.23(-0.79%) |
Jul 09, 2004 | 29.45 | 29.49 | 28.64 | 29.29 | 2,527,500 | +0.04(+0.14%) |
Jul 08, 2004 | 29.68 | 29.89 | 29.24 | 29.25 | 1,420,500 | -0.36(-1.22%) |
Jul 07, 2004 | 29.75 | 30.05 | 29.59 | 29.61 | 2,603,400 | -0.01(-0.03%) |
Jul 06, 2004 | 30.39 | 30.60 | 29.42 | 29.62 | 3,540,600 | -0.67(-2.21%) |
Jul 02, 2004 | 30.50 | 30.50 | 30.04 | 30.29 | 1,993,700 | -0.12(-0.39%) |