Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.18 | 41.18 | 40.99 | 41.14 | 160,089 | -0.08(-0.20%) |
Sep 29, 2004 | 41.08 | 41.26 | 40.97 | 41.22 | 136,735 | +0.13(+0.32%) |
Sep 28, 2004 | 41.04 | 41.14 | 40.81 | 41.09 | 81,023 | +0.24(+0.58%) |
Sep 27, 2004 | 41.04 | 41.04 | 40.84 | 40.85 | 71,629 | -0.35(-0.86%) |
Sep 24, 2004 | 41.12 | 41.39 | 41.12 | 41.20 | 1,113,321 | -0.04(-0.09%) |
Sep 23, 2004 | 41.35 | 41.42 | 41.23 | 41.24 | 184,487 | -0.15(-0.35%) |
Sep 22, 2004 | 41.66 | 41.72 | 41.38 | 41.39 | 72,020 | -0.65(-1.55%) |
Sep 21, 2004 | 41.93 | 42.09 | 41.78 | 42.04 | 91,330 | +0.27(+0.64%) |
Sep 20, 2004 | 41.96 | 41.96 | 41.72 | 41.77 | 196,752 | -0.30(-0.71%) |
Sep 17, 2004 | 42.05 | 42.17 | 41.96 | 42.07 | 68,367 | +0.15(+0.35%) |
Sep 16, 2004 | 41.96 | 42.02 | 41.87 | 41.92 | 58,060 | +0.05(+0.13%) |
Sep 15, 2004 | 42.08 | 42.08 | 41.83 | 41.87 | 135,952 | -0.31(-0.73%) |
Sep 14, 2004 | 42.09 | 42.25 | 42.09 | 42.18 | 172,615 | +0.14(+0.32%) |
Sep 13, 2004 | 42.27 | 42.29 | 42.04 | 42.04 | 55,189 | -0.07(-0.16%) |
Sep 10, 2004 | 41.92 | 42.15 | 41.79 | 42.11 | 202,623 | +0.18(+0.42%) |
Sep 09, 2004 | 41.97 | 42.06 | 41.78 | 41.93 | 54,928 | +0.03(+0.07%) |
Sep 08, 2004 | 42.00 | 42.09 | 41.89 | 41.90 | 90,939 | -0.02(-0.04%) |
Sep 07, 2004 | 41.99 | 42.07 | 41.85 | 41.92 | 182,922 | +0.15(+0.37%) |
Sep 03, 2004 | 41.92 | 41.96 | 41.73 | 41.76 | 42,925 | -0.21(-0.49%) |
Sep 02, 2004 | 41.59 | 41.97 | 41.48 | 41.97 | 25,572 | +0.51(+1.22%) |
Sep 01, 2004 | 41.39 | 41.63 | 41.39 | 41.46 | 28,312 | -0.12(-0.28%) |
Aug 31, 2004 | 41.46 | 41.58 | 41.14 | 41.58 | 293,432 | +0.17(+0.41%) |
Aug 30, 2004 | 41.58 | 41.66 | 41.38 | 41.41 | 172,745 | -0.29(-0.70%) |
Aug 27, 2004 | 41.50 | 41.75 | 41.50 | 41.70 | 37,967 | +0.16(+0.39%) |
Aug 26, 2004 | 41.58 | 41.64 | 41.51 | 41.54 | 158,784 | -0.04(-0.09%) |
Aug 25, 2004 | 41.31 | 41.63 | 41.14 | 41.58 | 111,945 | +0.39(+0.95%) |
Aug 24, 2004 | 41.39 | 41.40 | 41.10 | 41.19 | 731,297 | -0.07(-0.17%) |
Aug 23, 2004 | 41.39 | 41.43 | 41.18 | 41.26 | 827,847 | -0.11(-0.28%) |
Aug 20, 2004 | 41.00 | 41.37 | 41.00 | 41.37 | 1,356,130 | +0.34(+0.82%) |
Aug 19, 2004 | 41.10 | 41.14 | 40.89 | 41.04 | 26,224 | -0.12(-0.28%) |
Aug 18, 2004 | 40.63 | 41.18 | 40.63 | 41.15 | 77,370 | +0.52(+1.28%) |
Aug 17, 2004 | 40.62 | 40.79 | 40.62 | 40.63 | 25,181 | +0.08(+0.21%) |
Aug 16, 2004 | 40.05 | 40.64 | 40.05 | 40.55 | 59,104 | +0.48(+1.19%) |
Aug 13, 2004 | 40.13 | 40.21 | 39.94 | 40.07 | 76,195 | +0.08(+0.19%) |
Aug 12, 2004 | 40.35 | 40.44 | 39.99 | 39.99 | 167,396 | -0.51(-1.27%) |
Aug 11, 2004 | 40.41 | 40.56 | 40.21 | 40.51 | 97,332 | -0.12(-0.30%) |
Aug 10, 2004 | 40.38 | 40.63 | 40.30 | 40.63 | 91,722 | +0.31(+0.78%) |
Aug 09, 2004 | 40.28 | 40.41 | 40.17 | 40.31 | 98,115 | +0.08(+0.19%) |
Aug 06, 2004 | 40.31 | 40.56 | 40.05 | 40.24 | 180,312 | -0.52(-1.28%) |
Aug 05, 2004 | 41.42 | 41.42 | 40.76 | 40.76 | 2,270,872 | -0.67(-1.61%) |
Aug 04, 2004 | 41.20 | 41.54 | 41.17 | 41.43 | 1,281,239 | +0.02(+0.04%) |
Aug 03, 2004 | 41.43 | 41.60 | 41.34 | 41.41 | 22,310 | -0.21(-0.52%) |
Aug 02, 2004 | 41.06 | 41.63 | 41.06 | 41.63 | 27,007 | +0.25(+0.59%) |
Jul 30, 2004 | 41.36 | 41.40 | 41.14 | 41.38 | 30,400 | +0.02(+0.04%) |
Jul 29, 2004 | 41.50 | 41.53 | 41.20 | 41.37 | 54,406 | +0.11(+0.26%) |
Jul 28, 2004 | 41.14 | 41.34 | 40.78 | 41.26 | 353,710 | +0.06(+0.15%) |
Jul 27, 2004 | 40.93 | 41.26 | 40.77 | 41.20 | 113,510 | +0.50(+1.22%) |
Jul 26, 2004 | 40.99 | 40.99 | 40.53 | 40.70 | 110,249 | -0.10(-0.24%) |
Jul 23, 2004 | 41.04 | 41.04 | 40.69 | 40.80 | 157,871 | -0.32(-0.78%) |
Jul 22, 2004 | 40.92 | 41.31 | 40.69 | 41.12 | 131,516 | +0.03(+0.07%) |
Jul 21, 2004 | 41.77 | 41.82 | 41.07 | 41.09 | 203,145 | -0.49(-1.18%) |
Jul 20, 2004 | 41.25 | 41.58 | 41.19 | 41.58 | 51,014 | +0.34(+0.82%) |
Jul 19, 2004 | 41.38 | 41.38 | 41.07 | 41.24 | 253,377 | +0.04(+0.09%) |
Jul 16, 2004 | 41.66 | 41.66 | 41.16 | 41.20 | 100,594 | -0.23(-0.55%) |
Jul 15, 2004 | 41.74 | 41.74 | 41.43 | 41.43 | 154,870 | -0.19(-0.46%) |
Jul 14, 2004 | 41.66 | 41.92 | 41.49 | 41.63 | 170,396 | -0.18(-0.44%) |
Jul 13, 2004 | 41.72 | 41.87 | 41.72 | 41.81 | 65,105 | +0.05(+0.11%) |
Jul 12, 2004 | 41.73 | 41.82 | 41.50 | 41.76 | 89,895 | +0.06(+0.15%) |
Jul 09, 2004 | 41.58 | 41.81 | 41.58 | 41.70 | 120,686 | +0.15(+0.35%) |
Jul 08, 2004 | 41.77 | 41.92 | 41.56 | 41.56 | 1,113,843 | -0.24(-0.57%) |
Jul 07, 2004 | 41.83 | 41.99 | 41.75 | 41.79 | 158,654 | +0.00(+0.00%) |
Jul 06, 2004 | 41.76 | 41.89 | 41.63 | 41.79 | 42,925 | -0.28(-0.67%) |
Jul 02, 2004 | 42.16 | 42.22 | 42.01 | 42.08 | 84,415 | -0.08(-0.20%) |