Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.26 | 31.55 | 31.18 | 31.48 | 547,744 | +0.32(+1.03%) |
Sep 29, 2004 | 31.05 | 31.31 | 30.92 | 31.16 | 368,897 | +0.12(+0.39%) |
Sep 28, 2004 | 30.73 | 31.12 | 30.72 | 31.04 | 446,890 | +0.39(+1.27%) |
Sep 27, 2004 | 31.06 | 31.07 | 30.54 | 30.65 | 786,653 | -0.41(-1.31%) |
Sep 24, 2004 | 30.65 | 31.14 | 30.65 | 31.06 | 346,486 | +0.29(+0.94%) |
Sep 23, 2004 | 30.73 | 31.42 | 30.49 | 30.77 | 682,364 | +0.05(+0.15%) |
Sep 22, 2004 | 31.26 | 31.26 | 30.70 | 30.73 | 814,892 | -0.56(-1.80%) |
Sep 21, 2004 | 30.95 | 31.29 | 30.87 | 31.29 | 664,285 | +0.34(+1.10%) |
Sep 20, 2004 | 31.12 | 31.22 | 30.91 | 30.95 | 681,766 | -0.39(-1.26%) |
Sep 17, 2004 | 31.06 | 31.39 | 30.78 | 31.34 | 1,401,782 | +0.59(+1.92%) |
Sep 16, 2004 | 30.51 | 30.77 | 30.51 | 30.75 | 658,906 | +0.25(+0.83%) |
Sep 15, 2004 | 30.33 | 30.55 | 30.21 | 30.50 | 1,068,743 | +0.01(+0.02%) |
Sep 14, 2004 | 30.11 | 30.55 | 29.90 | 30.49 | 729,578 | +0.38(+1.27%) |
Sep 13, 2004 | 30.05 | 30.20 | 29.90 | 30.11 | 406,699 | +0.11(+0.38%) |
Sep 10, 2004 | 29.90 | 30.10 | 29.73 | 30.00 | 660,251 | +0.03(+0.11%) |
Sep 09, 2004 | 29.70 | 30.01 | 29.70 | 29.96 | 501,426 | +0.18(+0.61%) |
Sep 08, 2004 | 30.00 | 30.07 | 29.72 | 29.78 | 433,593 | -0.19(-0.65%) |
Sep 07, 2004 | 30.02 | 30.18 | 29.82 | 29.98 | 493,059 | -0.04(-0.13%) |
Sep 03, 2004 | 29.98 | 30.22 | 29.90 | 30.02 | 337,073 | +0.03(+0.11%) |
Sep 02, 2004 | 29.36 | 30.01 | 29.30 | 29.98 | 559,696 | +0.57(+1.93%) |
Sep 01, 2004 | 29.38 | 29.53 | 29.24 | 29.42 | 616,473 | +0.09(+0.32%) |
Aug 31, 2004 | 28.85 | 29.32 | 28.85 | 29.32 | 652,929 | +0.60(+2.10%) |
Aug 30, 2004 | 29.01 | 29.01 | 28.46 | 28.72 | 577,178 | -0.27(-0.95%) |
Aug 27, 2004 | 29.42 | 29.42 | 28.97 | 28.99 | 597,796 | -0.31(-1.05%) |
Aug 26, 2004 | 28.95 | 29.36 | 28.95 | 29.30 | 638,586 | +0.21(+0.74%) |
Aug 25, 2004 | 28.98 | 29.15 | 28.90 | 29.09 | 579,269 | +0.08(+0.28%) |
Aug 24, 2004 | 28.98 | 29.15 | 28.78 | 29.01 | 411,779 | +0.16(+0.56%) |
Aug 23, 2004 | 29.05 | 29.37 | 28.80 | 28.85 | 504,713 | -0.27(-0.92%) |
Aug 20, 2004 | 29.11 | 29.24 | 28.98 | 29.11 | 556,708 | +0.23(+0.81%) |
Aug 19, 2004 | 29.08 | 29.29 | 28.71 | 28.88 | 523,688 | -0.20(-0.69%) |
Aug 18, 2004 | 28.69 | 29.11 | 28.61 | 29.08 | 621,852 | +0.29(+1.02%) |
Aug 17, 2004 | 28.79 | 29.18 | 28.65 | 28.79 | 584,051 | -0.01(-0.02%) |
Aug 16, 2004 | 28.18 | 28.85 | 28.18 | 28.79 | 631,564 | +0.61(+2.16%) |
Aug 13, 2004 | 28.40 | 28.56 | 28.08 | 28.18 | 524,734 | -0.21(-0.73%) |
Aug 12, 2004 | 28.85 | 28.91 | 28.32 | 28.39 | 883,771 | -0.44(-1.53%) |
Aug 11, 2004 | 29.18 | 29.21 | 28.78 | 28.83 | 1,096,384 | -0.41(-1.40%) |
Aug 10, 2004 | 28.58 | 29.24 | 28.58 | 29.24 | 715,981 | +0.69(+2.41%) |
Aug 09, 2004 | 28.44 | 28.71 | 28.42 | 28.55 | 748,254 | +0.15(+0.54%) |
Aug 06, 2004 | 29.11 | 29.11 | 28.33 | 28.40 | 1,287,930 | -0.71(-2.44%) |
Aug 05, 2004 | 29.49 | 29.64 | 29.11 | 29.11 | 946,823 | -0.35(-1.20%) |
Aug 04, 2004 | 29.55 | 29.64 | 29.36 | 29.46 | 734,359 | -0.23(-0.77%) |
Aug 03, 2004 | 29.48 | 29.92 | 29.40 | 29.69 | 1,738,257 | +0.22(+0.75%) |
Aug 02, 2004 | 28.71 | 29.54 | 28.48 | 29.47 | 1,292,412 | +0.76(+2.63%) |
Jul 30, 2004 | 29.01 | 29.09 | 28.68 | 28.71 | 1,033,780 | -0.29(-0.99%) |
Jul 29, 2004 | 28.56 | 29.02 | 28.44 | 29.00 | 1,424,343 | +0.59(+2.07%) |
Jul 28, 2004 | 28.24 | 28.53 | 28.06 | 28.41 | 1,430,021 | +0.17(+0.62%) |
Jul 27, 2004 | 27.51 | 28.30 | 27.49 | 28.24 | 1,411,494 | +0.76(+2.78%) |
Jul 26, 2004 | 27.01 | 27.51 | 27.01 | 27.47 | 1,164,516 | +0.40(+1.48%) |
Jul 23, 2004 | 26.97 | 27.43 | 26.95 | 27.07 | 1,343,063 | +0.40(+1.51%) |
Jul 22, 2004 | 27.19 | 27.19 | 26.46 | 26.67 | 1,033,033 | -0.51(-1.87%) |
Jul 21, 2004 | 26.87 | 27.43 | 26.83 | 27.18 | 1,116,256 | +0.36(+1.35%) |
Jul 20, 2004 | 26.57 | 26.92 | 26.57 | 26.82 | 1,270,001 | +0.11(+0.40%) |
Jul 19, 2004 | 26.47 | 26.80 | 26.44 | 26.71 | 738,841 | +0.24(+0.91%) |
Jul 16, 2004 | 26.91 | 26.91 | 26.44 | 26.47 | 507,253 | -0.07(-0.28%) |
Jul 15, 2004 | 26.06 | 26.66 | 26.06 | 26.54 | 550,582 | +0.48(+1.85%) |
Jul 14, 2004 | 25.82 | 26.30 | 25.71 | 26.06 | 417,905 | +0.22(+0.85%) |
Jul 13, 2004 | 25.74 | 25.88 | 25.61 | 25.84 | 346,336 | +0.23(+0.91%) |
Jul 12, 2004 | 25.71 | 25.72 | 25.52 | 25.61 | 456,453 | -0.02(-0.08%) |
Jul 09, 2004 | 25.62 | 25.73 | 25.38 | 25.63 | 408,342 | +0.11(+0.42%) |
Jul 08, 2004 | 26.11 | 26.26 | 25.52 | 25.52 | 507,851 | -0.59(-2.26%) |
Jul 07, 2004 | 25.98 | 26.22 | 25.98 | 26.11 | 390,562 | +0.13(+0.49%) |
Jul 06, 2004 | 26.02 | 26.28 | 25.98 | 25.98 | 507,851 | -0.03(-0.10%) |
Jul 02, 2004 | 26.47 | 26.47 | 25.89 | 26.01 | 618,117 | -0.43(-1.62%) |