Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.64 | 36.88 | 36.63 | 36.81 | 1,345,276 | +0.29(+0.80%) |
Sep 29, 2004 | 36.51 | 36.83 | 36.40 | 36.52 | 954,439 | -0.13(-0.37%) |
Sep 28, 2004 | 36.44 | 36.70 | 36.30 | 36.66 | 1,081,683 | +0.13(+0.37%) |
Sep 27, 2004 | 36.48 | 36.60 | 36.39 | 36.52 | 1,249,897 | -0.24(-0.64%) |
Sep 24, 2004 | 36.67 | 36.79 | 36.61 | 36.76 | 869,248 | +0.08(+0.23%) |
Sep 23, 2004 | 36.76 | 36.86 | 36.67 | 36.67 | 759,129 | +0.08(+0.21%) |
Sep 22, 2004 | 36.72 | 36.79 | 36.58 | 36.60 | 1,362,617 | -0.19(-0.53%) |
Sep 21, 2004 | 36.65 | 36.87 | 36.55 | 36.79 | 670,687 | +0.27(+0.73%) |
Sep 20, 2004 | 36.45 | 36.58 | 36.42 | 36.52 | 649,443 | -0.29(-0.79%) |
Sep 17, 2004 | 36.82 | 36.91 | 36.78 | 36.81 | 1,156,903 | +0.23(+0.63%) |
Sep 16, 2004 | 36.59 | 36.73 | 36.54 | 36.58 | 544,093 | +0.22(+0.61%) |
Sep 15, 2004 | 36.35 | 36.51 | 36.29 | 36.36 | 1,141,078 | -0.26(-0.72%) |
Sep 14, 2004 | 36.57 | 36.67 | 36.54 | 36.62 | 1,137,393 | +0.09(+0.24%) |
Sep 13, 2004 | 36.69 | 36.74 | 36.53 | 36.54 | 777,338 | +0.14(+0.39%) |
Sep 10, 2004 | 36.44 | 36.50 | 36.35 | 36.39 | 1,327,717 | +0.18(+0.50%) |
Sep 09, 2004 | 36.24 | 36.26 | 36.09 | 36.21 | 938,832 | -0.05(-0.13%) |
Sep 08, 2004 | 36.22 | 36.42 | 36.22 | 36.26 | 1,065,425 | -0.12(-0.33%) |
Sep 07, 2004 | 36.39 | 36.44 | 36.25 | 36.38 | 792,078 | +0.22(+0.61%) |
Sep 03, 2004 | 36.16 | 36.27 | 36.08 | 36.16 | 590,915 | -0.19(-0.53%) |
Sep 02, 2004 | 36.10 | 36.42 | 36.05 | 36.35 | 1,158,853 | +0.25(+0.69%) |
Sep 01, 2004 | 36.05 | 36.17 | 36.03 | 36.10 | 1,006,681 | +0.18(+0.49%) |
Aug 31, 2004 | 35.84 | 35.95 | 35.80 | 35.93 | 637,521 | +0.16(+0.44%) |
Aug 30, 2004 | 35.83 | 35.96 | 35.77 | 35.77 | 719,894 | -0.03(-0.08%) |
Aug 27, 2004 | 35.77 | 35.94 | 35.76 | 35.80 | 577,692 | +0.12(+0.35%) |
Aug 26, 2004 | 35.53 | 35.72 | 35.50 | 35.67 | 844,970 | +0.01(+0.03%) |
Aug 25, 2004 | 35.43 | 35.72 | 35.35 | 35.66 | 1,398,385 | +0.52(+1.48%) |
Aug 24, 2004 | 35.18 | 35.22 | 35.06 | 35.14 | 721,411 | +0.30(+0.86%) |
Aug 23, 2004 | 35.04 | 35.05 | 34.84 | 34.84 | 512,444 | -0.18(-0.50%) |
Aug 20, 2004 | 34.89 | 35.04 | 34.85 | 35.02 | 774,953 | +0.22(+0.62%) |
Aug 19, 2004 | 34.94 | 34.99 | 34.71 | 34.80 | 1,119,184 | +0.07(+0.21%) |
Aug 18, 2004 | 34.47 | 34.78 | 34.44 | 34.73 | 880,520 | -0.10(-0.29%) |
Aug 17, 2004 | 34.98 | 35.06 | 34.83 | 34.83 | 759,996 | -0.20(-0.57%) |
Aug 16, 2004 | 34.70 | 35.10 | 34.69 | 35.03 | 980,235 | +0.11(+0.30%) |
Aug 13, 2004 | 35.04 | 35.06 | 34.83 | 34.92 | 527,185 | +0.10(+0.28%) |
Aug 12, 2004 | 34.84 | 34.89 | 34.79 | 34.82 | 738,536 | -0.08(-0.24%) |
Aug 11, 2004 | 34.88 | 34.96 | 34.74 | 34.91 | 1,194,621 | -0.21(-0.59%) |
Aug 10, 2004 | 35.16 | 35.17 | 35.00 | 35.12 | 769,751 | +0.05(+0.14%) |
Aug 09, 2004 | 35.07 | 35.18 | 35.00 | 35.06 | 575,525 | +0.09(+0.25%) |
Aug 06, 2004 | 35.30 | 35.32 | 34.93 | 34.98 | 1,774,264 | -0.07(-0.21%) |
Aug 05, 2004 | 35.23 | 35.27 | 35.05 | 35.05 | 1,184,432 | -0.03(-0.09%) |
Aug 04, 2004 | 34.82 | 35.14 | 34.80 | 35.08 | 2,196,316 | +0.11(+0.30%) |
Aug 03, 2004 | 35.06 | 35.19 | 34.93 | 34.98 | 1,745,217 | -0.34(-0.97%) |
Aug 02, 2004 | 35.15 | 35.35 | 35.06 | 35.32 | 3,791,312 | +1.25(+3.68%) |
Jul 30, 2004 | 34.01 | 34.16 | 33.98 | 34.06 | 500,305 | -0.09(-0.27%) |
Jul 29, 2004 | 34.01 | 34.21 | 33.96 | 34.16 | 649,010 | +0.09(+0.27%) |
Jul 28, 2004 | 33.90 | 34.11 | 33.75 | 34.06 | 843,019 | -0.08(-0.24%) |
Jul 27, 2004 | 33.99 | 34.18 | 33.91 | 34.15 | 635,570 | +0.22(+0.64%) |
Jul 26, 2004 | 33.91 | 33.96 | 33.78 | 33.93 | 924,525 | -0.03(-0.10%) |
Jul 23, 2004 | 34.09 | 34.10 | 33.94 | 33.96 | 897,645 | -0.10(-0.28%) |
Jul 22, 2004 | 34.06 | 34.14 | 33.92 | 34.06 | 1,147,798 | -0.06(-0.16%) |
Jul 21, 2004 | 34.39 | 34.39 | 34.11 | 34.11 | 645,758 | +0.01(+0.03%) |
Jul 20, 2004 | 34.05 | 34.20 | 33.97 | 34.11 | 392,137 | +0.09(+0.26%) |
Jul 19, 2004 | 34.13 | 34.17 | 33.93 | 34.02 | 521,549 | +0.01(+0.03%) |
Jul 16, 2004 | 34.19 | 34.21 | 33.98 | 34.01 | 981,319 | +0.49(+1.46%) |
Jul 15, 2004 | 33.82 | 33.87 | 33.52 | 33.52 | 1,198,956 | -0.32(-0.95%) |
Jul 14, 2004 | 33.80 | 34.11 | 33.80 | 33.84 | 1,256,183 | -0.30(-0.88%) |
Jul 13, 2004 | 34.18 | 34.19 | 34.05 | 34.14 | 905,666 | -0.17(-0.48%) |
Jul 12, 2004 | 34.23 | 34.34 | 34.16 | 34.31 | 537,156 | +0.02(+0.05%) |
Jul 09, 2004 | 34.18 | 34.32 | 34.12 | 34.29 | 488,166 | +0.28(+0.81%) |
Jul 08, 2004 | 34.17 | 34.25 | 34.01 | 34.01 | 834,348 | -0.27(-0.78%) |
Jul 07, 2004 | 34.27 | 34.47 | 34.14 | 34.28 | 739,186 | +0.18(+0.51%) |
Jul 06, 2004 | 34.22 | 34.23 | 33.95 | 34.11 | 520,682 | -0.03(-0.08%) |
Jul 02, 2004 | 34.01 | 34.16 | 33.95 | 34.13 | 489,684 | -0.14(-0.40%) |