Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.30 | 33.70 | 33.16 | 33.59 | 6,991,700 | +0.34(+1.02%) |
Sep 29, 2004 | 32.95 | 33.56 | 32.90 | 33.25 | 9,516,000 | +0.55(+1.68%) |
Sep 28, 2004 | 31.40 | 32.75 | 31.39 | 32.70 | 8,059,600 | +1.34(+4.27%) |
Sep 27, 2004 | 31.25 | 31.82 | 31.20 | 31.36 | 4,513,700 | +0.13(+0.42%) |
Sep 24, 2004 | 31.07 | 31.55 | 30.90 | 31.23 | 5,829,600 | +0.14(+0.45%) |
Sep 23, 2004 | 31.20 | 31.20 | 30.80 | 31.09 | 3,640,400 | +0.00(+0.00%) |
Sep 22, 2004 | 30.83 | 31.30 | 30.83 | 31.09 | 4,035,000 | -0.18(-0.58%) |
Sep 21, 2004 | 31.03 | 31.40 | 30.90 | 31.27 | 5,134,200 | +0.44(+1.43%) |
Sep 20, 2004 | 30.52 | 31.12 | 30.51 | 30.83 | 4,257,100 | +0.18(+0.59%) |
Sep 17, 2004 | 30.50 | 31.06 | 30.42 | 30.65 | 4,482,000 | +0.30(+0.99%) |
Sep 16, 2004 | 30.35 | 30.56 | 30.27 | 30.35 | 4,167,500 | -0.06(-0.20%) |
Sep 15, 2004 | 30.70 | 30.70 | 30.36 | 30.41 | 3,683,200 | -0.29(-0.94%) |
Sep 14, 2004 | 30.60 | 30.71 | 30.45 | 30.70 | 4,881,500 | -0.09(-0.29%) |
Sep 13, 2004 | 30.76 | 30.94 | 30.30 | 30.79 | 6,363,100 | +0.04(+0.13%) |
Sep 10, 2004 | 31.56 | 31.70 | 30.42 | 30.75 | 16,921,700 | -2.54(-7.63%) |
Sep 09, 2004 | 33.15 | 33.31 | 32.82 | 33.29 | 4,042,300 | +0.39(+1.19%) |
Sep 08, 2004 | 33.00 | 33.05 | 32.75 | 32.90 | 3,066,400 | -0.17(-0.51%) |
Sep 07, 2004 | 33.05 | 33.22 | 32.43 | 33.07 | 3,515,700 | +0.22(+0.67%) |
Sep 03, 2004 | 32.72 | 32.94 | 32.42 | 32.85 | 2,859,200 | +0.10(+0.31%) |
Sep 02, 2004 | 32.50 | 32.76 | 32.02 | 32.75 | 2,577,700 | +0.33(+1.02%) |
Sep 01, 2004 | 32.20 | 32.61 | 32.13 | 32.42 | 2,471,600 | +0.04(+0.12%) |
Aug 31, 2004 | 32.40 | 32.64 | 31.92 | 32.38 | 3,293,700 | -0.14(-0.43%) |
Aug 30, 2004 | 32.76 | 33.14 | 32.52 | 32.52 | 2,492,000 | -0.33(-1.00%) |
Aug 27, 2004 | 32.15 | 33.06 | 32.15 | 32.85 | 3,986,700 | +0.55(+1.70%) |
Aug 26, 2004 | 32.10 | 32.43 | 32.10 | 32.30 | 2,566,300 | +0.26(+0.81%) |
Aug 25, 2004 | 31.35 | 32.19 | 31.19 | 32.04 | 3,652,000 | +0.47(+1.49%) |
Aug 24, 2004 | 32.10 | 32.16 | 31.32 | 31.57 | 2,736,300 | -0.23(-0.72%) |
Aug 23, 2004 | 32.26 | 32.26 | 31.62 | 31.80 | 2,303,500 | -0.46(-1.43%) |
Aug 20, 2004 | 31.59 | 32.30 | 31.46 | 32.26 | 4,188,300 | +0.68(+2.15%) |
Aug 19, 2004 | 31.50 | 31.98 | 31.37 | 31.58 | 3,371,600 | -0.05(-0.16%) |
Aug 18, 2004 | 31.25 | 31.64 | 30.77 | 31.63 | 2,886,600 | +0.38(+1.22%) |
Aug 17, 2004 | 30.85 | 31.36 | 30.85 | 31.25 | 3,095,000 | +0.44(+1.43%) |
Aug 16, 2004 | 29.90 | 31.06 | 29.86 | 30.81 | 3,623,300 | +1.18(+3.98%) |
Aug 13, 2004 | 29.54 | 30.12 | 29.51 | 29.63 | 2,982,900 | +0.09(+0.30%) |
Aug 12, 2004 | 30.15 | 30.23 | 29.53 | 29.54 | 3,089,100 | -0.61(-2.02%) |
Aug 11, 2004 | 30.21 | 30.33 | 29.70 | 30.15 | 3,468,900 | -0.18(-0.59%) |
Aug 10, 2004 | 30.05 | 30.39 | 29.92 | 30.33 | 3,519,300 | +0.44(+1.47%) |
Aug 09, 2004 | 29.95 | 30.22 | 29.89 | 29.89 | 3,417,600 | -0.06(-0.20%) |
Aug 06, 2004 | 30.26 | 31.00 | 29.65 | 29.95 | 4,498,100 | -0.54(-1.77%) |
Aug 05, 2004 | 31.07 | 31.38 | 30.39 | 30.49 | 4,494,000 | -0.57(-1.84%) |
Aug 04, 2004 | 31.20 | 31.52 | 31.05 | 31.06 | 3,873,000 | -0.38(-1.21%) |
Aug 03, 2004 | 31.89 | 31.90 | 31.26 | 31.44 | 3,479,900 | -0.60(-1.87%) |
Aug 02, 2004 | 31.80 | 32.14 | 31.25 | 32.04 | 2,921,100 | +0.01(+0.03%) |
Jul 30, 2004 | 32.25 | 32.25 | 31.76 | 32.03 | 3,159,700 | -0.23(-0.71%) |
Jul 29, 2004 | 31.53 | 32.39 | 31.44 | 32.26 | 4,129,200 | +0.74(+2.35%) |
Jul 28, 2004 | 31.06 | 31.73 | 30.76 | 31.52 | 3,945,800 | +0.35(+1.12%) |
Jul 27, 2004 | 30.10 | 31.38 | 29.90 | 31.17 | 4,919,900 | +0.90(+2.97%) |
Jul 26, 2004 | 30.76 | 30.97 | 30.00 | 30.27 | 3,692,100 | -0.37(-1.21%) |
Jul 23, 2004 | 30.14 | 30.76 | 29.44 | 30.64 | 4,753,800 | -0.28(-0.91%) |
Jul 22, 2004 | 31.05 | 31.22 | 30.42 | 30.92 | 4,706,100 | -0.23(-0.74%) |
Jul 21, 2004 | 32.30 | 32.32 | 31.06 | 31.15 | 4,315,400 | -1.00(-3.11%) |
Jul 20, 2004 | 32.39 | 32.47 | 31.85 | 32.15 | 4,054,600 | -0.24(-0.74%) |
Jul 19, 2004 | 32.95 | 33.00 | 32.15 | 32.39 | 4,186,200 | -0.56(-1.70%) |
Jul 16, 2004 | 33.00 | 33.25 | 32.86 | 32.95 | 4,655,300 | +0.07(+0.21%) |
Jul 15, 2004 | 32.40 | 33.04 | 32.34 | 32.88 | 4,158,700 | +0.53(+1.64%) |
Jul 14, 2004 | 31.75 | 32.45 | 31.75 | 32.35 | 4,053,100 | +0.16(+0.50%) |
Jul 13, 2004 | 32.20 | 32.40 | 32.06 | 32.19 | 3,487,500 | +0.02(+0.06%) |
Jul 12, 2004 | 32.50 | 32.50 | 31.95 | 32.17 | 3,130,200 | -0.25(-0.77%) |
Jul 09, 2004 | 32.75 | 32.75 | 32.00 | 32.42 | 4,395,700 | -0.28(-0.86%) |
Jul 08, 2004 | 32.10 | 33.02 | 31.25 | 32.70 | 7,587,600 | -0.07(-0.21%) |
Jul 07, 2004 | 31.95 | 32.98 | 31.95 | 32.77 | 6,689,200 | +0.79(+2.47%) |
Jul 06, 2004 | 32.18 | 32.40 | 31.84 | 31.98 | 3,857,100 | -0.20(-0.62%) |
Jul 02, 2004 | 32.25 | 32.29 | 31.72 | 32.18 | 2,932,500 | -0.12(-0.37%) |