Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.22 | 32.34 | 31.96 | 32.27 | 3,555,894 | +0.05(+0.15%) |
Sep 29, 2004 | 32.01 | 32.25 | 31.89 | 32.23 | 2,809,711 | +0.08(+0.25%) |
Sep 28, 2004 | 31.93 | 32.30 | 31.93 | 32.15 | 3,894,635 | +0.26(+0.82%) |
Sep 27, 2004 | 32.45 | 32.45 | 31.86 | 31.88 | 6,746,875 | -0.56(-1.74%) |
Sep 24, 2004 | 32.46 | 32.58 | 32.37 | 32.45 | 3,407,936 | -0.10(-0.31%) |
Sep 23, 2004 | 32.58 | 32.74 | 32.47 | 32.55 | 3,011,350 | -0.07(-0.23%) |
Sep 22, 2004 | 32.78 | 32.80 | 32.58 | 32.62 | 3,528,681 | -0.38(-1.16%) |
Sep 21, 2004 | 32.67 | 33.10 | 32.64 | 33.01 | 4,006,012 | +0.46(+1.43%) |
Sep 20, 2004 | 32.82 | 32.84 | 32.41 | 32.54 | 3,423,401 | -0.30(-0.92%) |
Sep 17, 2004 | 32.33 | 32.86 | 32.33 | 32.84 | 6,325,307 | +0.51(+1.58%) |
Sep 16, 2004 | 32.23 | 32.41 | 32.15 | 32.33 | 2,858,336 | +0.25(+0.78%) |
Sep 15, 2004 | 32.23 | 32.28 | 31.90 | 32.08 | 4,284,233 | -0.01(-0.04%) |
Sep 14, 2004 | 32.03 | 32.25 | 31.94 | 32.10 | 4,315,311 | +0.07(+0.21%) |
Sep 13, 2004 | 31.55 | 32.08 | 31.47 | 32.03 | 5,203,802 | +0.48(+1.51%) |
Sep 10, 2004 | 31.15 | 31.59 | 30.95 | 31.55 | 4,283,341 | +0.28(+0.90%) |
Sep 09, 2004 | 31.84 | 31.92 | 31.10 | 31.27 | 6,228,502 | -0.70(-2.19%) |
Sep 08, 2004 | 32.15 | 32.24 | 31.94 | 31.97 | 2,958,263 | -0.25(-0.77%) |
Sep 07, 2004 | 31.75 | 32.31 | 31.75 | 32.22 | 4,864,763 | +0.60(+1.89%) |
Sep 03, 2004 | 31.45 | 31.91 | 31.41 | 31.62 | 4,751,601 | +0.24(+0.75%) |
Sep 02, 2004 | 30.60 | 31.51 | 30.60 | 31.39 | 5,937,791 | +0.34(+1.08%) |
Sep 01, 2004 | 31.50 | 31.51 | 30.91 | 31.05 | 7,105,691 | -0.70(-2.20%) |
Aug 31, 2004 | 31.90 | 31.93 | 31.50 | 31.75 | 4,865,655 | -0.15(-0.48%) |
Aug 30, 2004 | 32.01 | 32.10 | 31.90 | 31.90 | 2,068,732 | -0.17(-0.52%) |
Aug 27, 2004 | 31.84 | 32.24 | 31.84 | 32.07 | 3,396,188 | -0.32(-0.98%) |
Aug 26, 2004 | 32.71 | 32.71 | 32.25 | 32.39 | 3,041,685 | -0.30(-0.93%) |
Aug 25, 2004 | 32.28 | 32.77 | 32.21 | 32.69 | 4,801,118 | +0.45(+1.40%) |
Aug 24, 2004 | 32.21 | 32.28 | 32.12 | 32.24 | 3,281,688 | +0.19(+0.59%) |
Aug 23, 2004 | 31.89 | 32.26 | 31.89 | 32.05 | 3,384,441 | +0.09(+0.29%) |
Aug 20, 2004 | 31.67 | 32.02 | 31.61 | 31.96 | 3,923,186 | +0.30(+0.93%) |
Aug 19, 2004 | 31.43 | 31.68 | 31.42 | 31.66 | 3,192,616 | +0.14(+0.45%) |
Aug 18, 2004 | 30.93 | 31.52 | 30.87 | 31.52 | 3,418,196 | +0.50(+1.63%) |
Aug 17, 2004 | 31.35 | 31.43 | 30.93 | 31.02 | 3,907,424 | -0.29(-0.92%) |
Aug 16, 2004 | 31.00 | 31.34 | 30.84 | 31.30 | 5,017,925 | +0.42(+1.35%) |
Aug 13, 2004 | 31.26 | 31.27 | 30.70 | 30.89 | 5,877,121 | -0.44(-1.40%) |
Aug 12, 2004 | 31.93 | 31.94 | 31.32 | 31.32 | 4,091,367 | -0.61(-1.90%) |
Aug 11, 2004 | 31.60 | 31.94 | 31.41 | 31.93 | 3,700,283 | +0.17(+0.53%) |
Aug 10, 2004 | 31.46 | 31.76 | 31.27 | 31.76 | 4,004,823 | +0.48(+1.55%) |
Aug 09, 2004 | 31.08 | 31.42 | 30.95 | 31.28 | 2,773,725 | +0.20(+0.63%) |
Aug 06, 2004 | 31.26 | 31.45 | 30.93 | 31.08 | 3,036,926 | -0.34(-1.07%) |
Aug 05, 2004 | 31.69 | 31.73 | 31.42 | 31.42 | 2,872,760 | -0.27(-0.85%) |
Aug 04, 2004 | 31.47 | 31.78 | 31.34 | 31.69 | 2,523,312 | +0.09(+0.30%) |
Aug 03, 2004 | 31.73 | 31.75 | 31.52 | 31.59 | 4,294,493 | -0.03(-0.11%) |
Aug 02, 2004 | 31.47 | 31.69 | 31.27 | 31.63 | 3,339,087 | -0.03(-0.11%) |
Jul 30, 2004 | 31.58 | 31.74 | 31.32 | 31.66 | 2,880,344 | +0.08(+0.26%) |
Jul 29, 2004 | 31.63 | 31.84 | 31.51 | 31.58 | 3,279,904 | -0.04(-0.13%) |
Jul 28, 2004 | 31.47 | 31.75 | 31.22 | 31.62 | 4,292,114 | +0.11(+0.36%) |
Jul 27, 2004 | 31.41 | 31.67 | 31.32 | 31.51 | 4,150,848 | +0.30(+0.97%) |
Jul 26, 2004 | 31.17 | 31.22 | 30.94 | 31.20 | 2,996,777 | +0.26(+0.83%) |
Jul 23, 2004 | 30.81 | 31.22 | 30.74 | 30.95 | 3,843,036 | +0.13(+0.44%) |
Jul 22, 2004 | 30.85 | 31.24 | 30.61 | 30.81 | 6,799,218 | -0.19(-0.61%) |
Jul 21, 2004 | 31.41 | 31.72 | 30.97 | 31.00 | 5,898,980 | -0.36(-1.16%) |
Jul 20, 2004 | 32.03 | 32.03 | 31.26 | 31.36 | 7,876,559 | -0.66(-2.06%) |
Jul 19, 2004 | 31.15 | 32.08 | 31.14 | 32.02 | 4,736,879 | +0.95(+3.07%) |
Jul 16, 2004 | 31.58 | 31.58 | 31.02 | 31.07 | 3,561,990 | -0.36(-1.16%) |
Jul 15, 2004 | 31.65 | 31.69 | 31.39 | 31.43 | 3,360,500 | -0.22(-0.68%) |
Jul 14, 2004 | 31.46 | 31.80 | 31.36 | 31.65 | 3,721,696 | +0.12(+0.38%) |
Jul 13, 2004 | 31.67 | 31.73 | 31.47 | 31.53 | 2,052,375 | -0.11(-0.34%) |
Jul 12, 2004 | 31.41 | 31.94 | 31.36 | 31.63 | 3,486,301 | +0.30(+0.94%) |
Jul 09, 2004 | 31.05 | 31.44 | 31.05 | 31.34 | 2,442,270 | +0.29(+0.93%) |
Jul 08, 2004 | 31.14 | 31.34 | 31.01 | 31.05 | 2,539,372 | -0.29(-0.92%) |
Jul 07, 2004 | 31.26 | 31.47 | 31.16 | 31.34 | 2,822,499 | +0.12(+0.39%) |
Jul 06, 2004 | 31.14 | 31.36 | 30.96 | 31.22 | 3,638,572 | +0.08(+0.26%) |
Jul 02, 2004 | 31.27 | 31.35 | 31.10 | 31.14 | 1,569,690 | -0.17(-0.54%) |