Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.39 | 34.68 | 34.39 | 34.58 | 471,327 | +0.34(+0.98%) |
Sep 29, 2004 | 34.14 | 34.27 | 34.01 | 34.24 | 665,429 | -0.15(-0.44%) |
Sep 28, 2004 | 34.18 | 34.40 | 34.13 | 34.40 | 460,244 | +0.58(+1.72%) |
Sep 27, 2004 | 33.71 | 33.86 | 33.70 | 33.81 | 342,120 | -0.20(-0.58%) |
Sep 24, 2004 | 33.91 | 34.05 | 33.77 | 34.01 | 402,057 | +0.14(+0.43%) |
Sep 23, 2004 | 33.87 | 33.96 | 33.82 | 33.87 | 348,683 | +0.13(+0.39%) |
Sep 22, 2004 | 33.77 | 33.86 | 33.66 | 33.74 | 739,657 | -0.35(-1.03%) |
Sep 21, 2004 | 33.96 | 34.14 | 33.87 | 34.09 | 456,161 | +0.49(+1.47%) |
Sep 20, 2004 | 33.57 | 33.67 | 33.52 | 33.59 | 466,515 | -0.47(-1.37%) |
Sep 17, 2004 | 34.15 | 34.22 | 33.94 | 34.06 | 295,454 | -0.04(-0.12%) |
Sep 16, 2004 | 34.01 | 34.14 | 33.81 | 34.10 | 277,663 | +0.32(+0.95%) |
Sep 15, 2004 | 33.92 | 33.93 | 33.70 | 33.78 | 640,929 | -1.32(-3.77%) |
Sep 14, 2004 | 34.77 | 35.27 | 34.72 | 35.10 | 388,057 | +0.23(+0.67%) |
Sep 13, 2004 | 34.85 | 34.96 | 34.75 | 34.87 | 432,682 | +0.03(+0.10%) |
Sep 10, 2004 | 34.65 | 34.89 | 34.61 | 34.83 | 493,931 | +0.54(+1.58%) |
Sep 09, 2004 | 34.16 | 34.34 | 34.09 | 34.29 | 932,738 | +0.01(+0.02%) |
Sep 08, 2004 | 34.27 | 34.37 | 34.22 | 34.29 | 1,381,171 | -0.28(-0.81%) |
Sep 07, 2004 | 34.32 | 34.64 | 34.27 | 34.57 | 569,472 | +0.33(+0.96%) |
Sep 03, 2004 | 34.09 | 34.32 | 33.94 | 34.24 | 397,536 | +0.60(+1.79%) |
Sep 02, 2004 | 33.36 | 33.66 | 33.29 | 33.63 | 912,759 | -0.27(-0.79%) |
Sep 01, 2004 | 33.98 | 34.02 | 33.80 | 33.90 | 269,205 | -0.35(-1.02%) |
Aug 31, 2004 | 33.79 | 34.26 | 33.79 | 34.25 | 326,954 | +0.33(+0.97%) |
Aug 30, 2004 | 33.77 | 34.25 | 33.67 | 33.92 | 126,581 | -0.11(-0.32%) |
Aug 27, 2004 | 33.77 | 34.10 | 33.77 | 34.03 | 285,538 | +0.36(+1.08%) |
Aug 26, 2004 | 33.36 | 33.77 | 33.36 | 33.67 | 232,893 | +0.36(+1.07%) |
Aug 25, 2004 | 33.21 | 33.53 | 33.06 | 33.31 | 470,598 | -0.23(-0.69%) |
Aug 24, 2004 | 33.68 | 33.68 | 33.41 | 33.55 | 437,494 | -0.61(-1.79%) |
Aug 23, 2004 | 34.07 | 34.29 | 33.98 | 34.16 | 441,432 | +0.47(+1.38%) |
Aug 20, 2004 | 33.37 | 33.81 | 33.20 | 33.69 | 488,681 | -0.01(-0.04%) |
Aug 19, 2004 | 33.61 | 33.77 | 33.53 | 33.70 | 287,142 | -0.13(-0.38%) |
Aug 18, 2004 | 33.48 | 33.84 | 33.46 | 33.83 | 329,287 | +0.12(+0.37%) |
Aug 17, 2004 | 33.43 | 33.77 | 33.43 | 33.71 | 425,536 | +0.11(+0.33%) |
Aug 16, 2004 | 33.50 | 33.66 | 33.37 | 33.60 | 272,413 | -0.24(-0.71%) |
Aug 13, 2004 | 33.78 | 33.96 | 33.68 | 33.84 | 207,080 | +0.21(+0.61%) |
Aug 12, 2004 | 33.59 | 33.75 | 33.46 | 33.63 | 234,351 | -0.05(-0.14%) |
Aug 11, 2004 | 33.62 | 33.71 | 33.45 | 33.68 | 444,494 | -0.13(-0.39%) |
Aug 10, 2004 | 33.54 | 34.03 | 33.48 | 33.81 | 527,327 | -0.08(-0.24%) |
Aug 09, 2004 | 33.87 | 34.07 | 33.70 | 33.90 | 755,699 | -0.61(-1.77%) |
Aug 06, 2004 | 34.67 | 34.73 | 34.43 | 34.51 | 298,371 | -0.22(-0.63%) |
Aug 05, 2004 | 34.87 | 35.00 | 34.72 | 34.73 | 363,558 | -0.21(-0.61%) |
Aug 04, 2004 | 34.49 | 35.02 | 34.48 | 34.94 | 249,080 | +0.31(+0.89%) |
Aug 03, 2004 | 34.51 | 34.81 | 34.50 | 34.63 | 315,433 | -0.10(-0.28%) |
Aug 02, 2004 | 34.49 | 34.84 | 34.49 | 34.73 | 282,767 | +0.29(+0.84%) |
Jul 30, 2004 | 34.25 | 34.55 | 34.23 | 34.44 | 240,184 | +0.13(+0.38%) |
Jul 29, 2004 | 34.19 | 34.44 | 34.19 | 34.31 | 328,558 | +0.00(+0.00%) |
Jul 28, 2004 | 34.29 | 34.35 | 33.93 | 34.31 | 403,224 | -0.34(-0.97%) |
Jul 27, 2004 | 34.59 | 34.68 | 34.35 | 34.64 | 305,663 | +0.27(+0.80%) |
Jul 26, 2004 | 34.64 | 34.74 | 34.31 | 34.37 | 427,432 | -0.26(-0.75%) |
Jul 23, 2004 | 35.04 | 35.05 | 34.57 | 34.63 | 338,037 | -0.05(-0.14%) |
Jul 22, 2004 | 34.47 | 34.70 | 34.39 | 34.68 | 428,599 | +0.23(+0.66%) |
Jul 21, 2004 | 34.63 | 34.73 | 34.42 | 34.45 | 900,218 | -0.93(-2.62%) |
Jul 20, 2004 | 35.22 | 35.50 | 35.08 | 35.38 | 713,554 | -0.66(-1.83%) |
Jul 19, 2004 | 35.95 | 36.17 | 35.90 | 36.03 | 322,142 | -0.24(-0.66%) |
Jul 16, 2004 | 36.36 | 36.45 | 36.03 | 36.27 | 276,059 | +0.05(+0.15%) |
Jul 15, 2004 | 35.90 | 36.69 | 35.79 | 36.22 | 364,433 | +0.12(+0.34%) |
Jul 14, 2004 | 35.95 | 36.41 | 35.95 | 36.10 | 224,872 | +0.23(+0.65%) |
Jul 13, 2004 | 35.78 | 35.97 | 35.73 | 35.86 | 426,119 | -0.30(-0.83%) |
Jul 12, 2004 | 35.99 | 36.25 | 35.92 | 36.16 | 335,121 | -0.25(-0.68%) |
Jul 09, 2004 | 36.14 | 36.58 | 36.13 | 36.41 | 343,870 | -0.23(-0.62%) |
Jul 08, 2004 | 36.47 | 36.82 | 36.18 | 36.64 | 630,867 | -0.50(-1.35%) |
Jul 07, 2004 | 36.96 | 37.36 | 36.92 | 37.14 | 287,579 | +0.08(+0.20%) |
Jul 06, 2004 | 37.08 | 37.23 | 36.96 | 37.06 | 258,121 | -0.10(-0.28%) |
Jul 02, 2004 | 37.17 | 37.27 | 37.03 | 37.17 | 199,935 | +0.07(+0.18%) |