Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.82 | 33.74 | 32.79 | 33.32 | 8,218,558 | +0.91(+2.82%) |
Sep 29, 2004 | 32.46 | 32.79 | 32.25 | 32.41 | 7,370,139 | -0.01(-0.02%) |
Sep 28, 2004 | 32.02 | 32.45 | 31.75 | 32.41 | 9,048,804 | +1.24(+3.97%) |
Sep 27, 2004 | 31.15 | 31.54 | 30.99 | 31.18 | 5,489,651 | +0.19(+0.61%) |
Sep 24, 2004 | 30.92 | 31.27 | 30.74 | 30.99 | 5,083,684 | -0.01(-0.02%) |
Sep 23, 2004 | 31.29 | 31.51 | 30.92 | 30.99 | 6,551,918 | +0.10(+0.31%) |
Sep 22, 2004 | 30.99 | 31.39 | 30.90 | 30.90 | 7,723,362 | -0.49(-1.56%) |
Sep 21, 2004 | 31.14 | 31.45 | 30.92 | 31.39 | 7,108,877 | +0.86(+2.80%) |
Sep 20, 2004 | 30.47 | 30.88 | 30.43 | 30.53 | 5,536,793 | +0.12(+0.41%) |
Sep 17, 2004 | 31.18 | 31.28 | 30.26 | 30.41 | 10,860,150 | -0.90(-2.88%) |
Sep 16, 2004 | 31.54 | 31.69 | 31.29 | 31.31 | 5,036,815 | -0.37(-1.18%) |
Sep 15, 2004 | 32.14 | 32.16 | 31.68 | 31.68 | 4,564,029 | -0.62(-1.93%) |
Sep 14, 2004 | 32.00 | 32.38 | 31.72 | 32.30 | 5,418,187 | +0.54(+1.70%) |
Sep 13, 2004 | 31.62 | 32.00 | 31.42 | 31.76 | 4,491,744 | +0.07(+0.23%) |
Sep 10, 2004 | 31.93 | 32.09 | 31.54 | 31.69 | 4,411,534 | +0.15(+0.46%) |
Sep 09, 2004 | 31.31 | 31.66 | 31.31 | 31.54 | 3,689,237 | +0.04(+0.12%) |
Sep 08, 2004 | 31.34 | 31.82 | 31.10 | 31.51 | 6,292,022 | -0.27(-0.85%) |
Sep 07, 2004 | 31.47 | 31.83 | 31.18 | 31.78 | 5,253,805 | -0.18(-0.55%) |
Sep 03, 2004 | 32.20 | 32.20 | 31.72 | 31.95 | 3,879,855 | -0.61(-1.87%) |
Sep 02, 2004 | 32.75 | 32.75 | 32.36 | 32.56 | 3,751,956 | -0.22(-0.67%) |
Sep 01, 2004 | 32.43 | 32.82 | 32.22 | 32.78 | 4,172,408 | +0.29(+0.90%) |
Aug 31, 2004 | 32.19 | 32.53 | 32.05 | 32.49 | 4,389,808 | +0.50(+1.56%) |
Aug 30, 2004 | 32.33 | 32.76 | 31.97 | 31.99 | 5,723,722 | -0.18(-0.57%) |
Aug 27, 2004 | 32.13 | 32.25 | 31.77 | 32.17 | 3,734,876 | +0.07(+0.21%) |
Aug 26, 2004 | 32.31 | 32.35 | 31.83 | 32.11 | 2,797,365 | -0.12(-0.39%) |
Aug 25, 2004 | 31.73 | 32.27 | 31.69 | 32.23 | 4,904,954 | +0.87(+2.78%) |
Aug 24, 2004 | 31.72 | 32.02 | 31.29 | 31.36 | 8,056,772 | -0.67(-2.10%) |
Aug 23, 2004 | 32.11 | 32.19 | 31.81 | 32.03 | 5,383,479 | -0.45(-1.37%) |
Aug 20, 2004 | 32.42 | 32.74 | 32.27 | 32.48 | 9,347,097 | +0.26(+0.80%) |
Aug 19, 2004 | 31.40 | 32.38 | 31.24 | 32.22 | 10,592,329 | +1.29(+4.16%) |
Aug 18, 2004 | 30.52 | 31.02 | 30.41 | 30.93 | 4,702,038 | +0.29(+0.93%) |
Aug 17, 2004 | 30.01 | 30.93 | 30.01 | 30.65 | 4,295,114 | -0.08(-0.26%) |
Aug 16, 2004 | 30.12 | 30.73 | 30.12 | 30.73 | 5,413,404 | +0.78(+2.61%) |
Aug 13, 2004 | 29.53 | 29.99 | 29.53 | 29.95 | 4,899,352 | +0.53(+1.82%) |
Aug 12, 2004 | 29.51 | 29.75 | 29.13 | 29.41 | 4,672,250 | -0.07(-0.22%) |
Aug 11, 2004 | 29.79 | 29.79 | 29.16 | 29.48 | 5,026,840 | -0.40(-1.32%) |
Aug 10, 2004 | 29.80 | 30.42 | 29.71 | 29.87 | 6,015,729 | +0.08(+0.27%) |
Aug 09, 2004 | 29.64 | 29.97 | 29.38 | 29.79 | 5,190,539 | +0.05(+0.17%) |
Aug 06, 2004 | 29.27 | 29.88 | 29.02 | 29.74 | 8,719,904 | +1.49(+5.28%) |
Aug 05, 2004 | 28.82 | 29.08 | 28.22 | 28.25 | 4,824,744 | -0.53(-1.86%) |
Aug 04, 2004 | 29.27 | 29.28 | 28.71 | 28.78 | 5,302,860 | -0.76(-2.58%) |
Aug 03, 2004 | 29.31 | 30.11 | 29.16 | 29.54 | 4,808,347 | -0.04(-0.12%) |
Aug 02, 2004 | 29.76 | 29.96 | 29.38 | 29.58 | 3,437,403 | -0.04(-0.12%) |
Jul 30, 2004 | 29.31 | 29.82 | 29.28 | 29.62 | 6,090,200 | +0.67(+2.33%) |
Jul 29, 2004 | 28.68 | 29.20 | 28.40 | 28.94 | 5,949,593 | +0.11(+0.38%) |
Jul 28, 2004 | 28.18 | 29.23 | 28.04 | 28.83 | 7,055,176 | +0.33(+1.16%) |
Jul 27, 2004 | 28.29 | 28.64 | 27.55 | 28.50 | 7,208,353 | +0.42(+1.48%) |
Jul 26, 2004 | 28.75 | 28.76 | 27.92 | 28.09 | 5,770,317 | -0.45(-1.59%) |
Jul 23, 2004 | 28.94 | 29.30 | 28.54 | 28.54 | 6,985,488 | -1.08(-3.66%) |
Jul 22, 2004 | 29.36 | 29.79 | 29.20 | 29.62 | 5,956,016 | +0.20(+0.70%) |
Jul 21, 2004 | 30.19 | 30.29 | 29.36 | 29.42 | 6,417,187 | -0.88(-2.90%) |
Jul 20, 2004 | 29.86 | 30.37 | 29.71 | 30.30 | 5,833,310 | -0.03(-0.10%) |
Jul 19, 2004 | 30.77 | 30.88 | 30.06 | 30.33 | 5,006,343 | -0.60(-1.94%) |
Jul 16, 2004 | 31.09 | 31.25 | 30.66 | 30.93 | 5,310,239 | +0.26(+0.86%) |
Jul 15, 2004 | 30.43 | 30.85 | 30.25 | 30.66 | 4,120,757 | +0.08(+0.26%) |
Jul 14, 2004 | 30.47 | 30.91 | 30.37 | 30.58 | 6,552,601 | +0.36(+1.19%) |
Jul 13, 2004 | 29.93 | 30.29 | 29.68 | 30.22 | 4,954,692 | -0.14(-0.46%) |
Jul 12, 2004 | 30.91 | 30.92 | 30.20 | 30.36 | 6,989,587 | -0.54(-1.75%) |
Jul 09, 2004 | 30.44 | 30.99 | 30.26 | 30.91 | 6,355,288 | +0.14(+0.45%) |
Jul 08, 2004 | 30.36 | 30.85 | 30.09 | 30.77 | 10,891,852 | +0.67(+2.24%) |
Jul 07, 2004 | 29.31 | 30.22 | 29.08 | 30.09 | 12,569,560 | +1.27(+4.39%) |
Jul 06, 2004 | 29.11 | 29.21 | 28.37 | 28.83 | 8,590,639 | +0.17(+0.59%) |
Jul 02, 2004 | 28.32 | 28.72 | 28.26 | 28.66 | 4,788,260 | +0.77(+2.76%) |