Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.80 | 34.20 | 33.68 | 33.83 | 10,489,554 | -0.21(-0.62%) |
Sep 29, 2004 | 33.47 | 34.05 | 33.36 | 34.04 | 11,541,005 | +0.43(+1.28%) |
Sep 28, 2004 | 33.60 | 33.64 | 33.30 | 33.61 | 7,824,448 | +0.09(+0.26%) |
Sep 27, 2004 | 33.70 | 33.85 | 33.50 | 33.52 | 8,014,835 | -0.28(-0.83%) |
Sep 24, 2004 | 33.73 | 34.00 | 33.65 | 33.80 | 9,123,723 | -0.12(-0.37%) |
Sep 23, 2004 | 33.93 | 34.08 | 33.85 | 33.93 | 7,659,499 | -0.01(-0.04%) |
Sep 22, 2004 | 33.94 | 34.16 | 33.80 | 33.94 | 9,419,544 | -0.36(-1.06%) |
Sep 21, 2004 | 33.97 | 34.32 | 33.64 | 34.30 | 12,269,597 | +0.31(+0.92%) |
Sep 20, 2004 | 34.76 | 34.83 | 33.90 | 33.99 | 17,283,030 | -1.18(-3.34%) |
Sep 17, 2004 | 35.12 | 35.60 | 34.91 | 35.16 | 12,844,600 | +0.22(+0.63%) |
Sep 16, 2004 | 34.91 | 35.03 | 34.80 | 34.95 | 6,030,645 | -0.24(-0.69%) |
Sep 15, 2004 | 35.35 | 35.46 | 35.19 | 35.19 | 5,890,494 | -0.22(-0.62%) |
Sep 14, 2004 | 35.30 | 35.54 | 35.13 | 35.41 | 6,383,102 | +0.24(+0.68%) |
Sep 13, 2004 | 35.12 | 35.21 | 34.81 | 35.17 | 6,869,310 | +0.06(+0.16%) |
Sep 10, 2004 | 35.03 | 35.14 | 34.76 | 35.11 | 5,849,537 | +0.06(+0.16%) |
Sep 09, 2004 | 35.38 | 35.42 | 34.96 | 35.06 | 8,385,851 | -0.40(-1.13%) |
Sep 08, 2004 | 35.35 | 35.56 | 35.13 | 35.46 | 7,211,528 | +0.05(+0.14%) |
Sep 07, 2004 | 35.22 | 35.56 | 35.20 | 35.41 | 5,850,017 | +0.06(+0.18%) |
Sep 03, 2004 | 35.38 | 35.56 | 35.31 | 35.35 | 5,708,106 | +0.04(+0.11%) |
Sep 02, 2004 | 35.11 | 35.34 | 34.93 | 35.31 | 4,388,033 | +0.18(+0.52%) |
Sep 01, 2004 | 34.98 | 35.13 | 34.68 | 35.13 | 6,130,959 | +0.14(+0.41%) |
Aug 31, 2004 | 34.69 | 34.98 | 34.51 | 34.98 | 5,244,297 | +0.29(+0.83%) |
Aug 30, 2004 | 34.81 | 35.06 | 34.69 | 34.70 | 4,473,787 | -0.29(-0.84%) |
Aug 27, 2004 | 34.75 | 35.00 | 34.69 | 34.99 | 5,383,328 | +0.18(+0.50%) |
Aug 26, 2004 | 34.69 | 34.88 | 34.58 | 34.81 | 5,151,983 | +0.25(+0.72%) |
Aug 25, 2004 | 34.35 | 34.65 | 34.23 | 34.56 | 5,675,308 | +0.22(+0.64%) |
Aug 24, 2004 | 34.19 | 34.39 | 34.16 | 34.35 | 5,513,079 | +0.12(+0.37%) |
Aug 23, 2004 | 34.23 | 34.41 | 34.20 | 34.22 | 4,182,926 | -0.06(-0.18%) |
Aug 20, 2004 | 33.99 | 34.31 | 33.81 | 34.28 | 6,301,188 | +0.23(+0.68%) |
Aug 19, 2004 | 34.38 | 34.41 | 33.93 | 34.05 | 6,851,711 | -0.45(-1.30%) |
Aug 18, 2004 | 34.22 | 34.53 | 34.18 | 34.50 | 7,472,631 | +0.23(+0.66%) |
Aug 17, 2004 | 34.36 | 34.37 | 34.05 | 34.28 | 7,785,090 | -0.08(-0.24%) |
Aug 16, 2004 | 34.20 | 34.36 | 33.88 | 34.36 | 7,628,301 | +0.32(+0.94%) |
Aug 13, 2004 | 34.06 | 34.23 | 33.83 | 34.04 | 6,163,916 | +0.11(+0.31%) |
Aug 12, 2004 | 34.02 | 34.25 | 33.93 | 33.93 | 7,494,069 | -0.24(-0.70%) |
Aug 11, 2004 | 33.86 | 34.17 | 33.63 | 34.17 | 10,985,361 | +0.29(+0.87%) |
Aug 10, 2004 | 33.15 | 33.88 | 33.13 | 33.88 | 7,433,273 | +0.69(+2.09%) |
Aug 09, 2004 | 33.19 | 33.41 | 32.98 | 33.18 | 5,479,321 | +0.06(+0.19%) |
Aug 06, 2004 | 33.13 | 33.46 | 32.88 | 33.12 | 7,888,124 | -0.10(-0.30%) |
Aug 05, 2004 | 33.71 | 33.84 | 33.21 | 33.22 | 6,148,238 | -0.57(-1.68%) |
Aug 04, 2004 | 33.51 | 33.99 | 33.46 | 33.79 | 8,208,903 | +0.25(+0.75%) |
Aug 03, 2004 | 33.13 | 33.86 | 33.12 | 33.54 | 8,981,012 | +0.20(+0.60%) |
Aug 02, 2004 | 32.98 | 33.81 | 32.93 | 33.34 | 10,995,121 | +0.74(+2.28%) |
Jul 30, 2004 | 32.99 | 33.12 | 32.19 | 32.60 | 11,915,540 | -0.48(-1.46%) |
Jul 29, 2004 | 33.36 | 33.37 | 32.81 | 33.08 | 7,861,405 | -0.33(-0.97%) |
Jul 28, 2004 | 33.16 | 33.47 | 32.89 | 33.40 | 10,091,660 | -0.28(-0.84%) |
Jul 27, 2004 | 33.20 | 33.68 | 33.15 | 33.68 | 8,124,108 | +0.48(+1.45%) |
Jul 26, 2004 | 32.89 | 33.22 | 32.65 | 33.20 | 7,889,084 | +0.39(+1.20%) |
Jul 23, 2004 | 34.98 | 34.98 | 32.51 | 32.81 | 9,851,196 | -0.56(-1.67%) |
Jul 22, 2004 | 33.25 | 33.61 | 33.15 | 33.36 | 7,279,843 | +0.09(+0.26%) |
Jul 21, 2004 | 34.00 | 34.05 | 33.19 | 33.28 | 11,426,452 | -0.79(-2.31%) |
Jul 20, 2004 | 34.31 | 34.36 | 33.91 | 34.06 | 8,153,386 | -0.11(-0.33%) |
Jul 19, 2004 | 34.69 | 34.69 | 34.13 | 34.18 | 7,149,932 | -0.26(-0.76%) |
Jul 16, 2004 | 34.70 | 34.74 | 34.38 | 34.44 | 8,879,899 | +0.06(+0.16%) |
Jul 15, 2004 | 34.43 | 34.60 | 34.35 | 34.38 | 8,867,420 | -0.04(-0.13%) |
Jul 14, 2004 | 34.11 | 34.50 | 34.11 | 34.43 | 7,702,696 | +0.11(+0.33%) |
Jul 13, 2004 | 34.10 | 34.34 | 34.10 | 34.31 | 5,634,511 | +0.01(+0.04%) |
Jul 12, 2004 | 34.25 | 34.39 | 33.98 | 34.30 | 7,881,244 | +0.10(+0.29%) |
Jul 09, 2004 | 34.04 | 34.31 | 34.04 | 34.20 | 6,491,895 | +0.11(+0.31%) |
Jul 08, 2004 | 34.03 | 34.43 | 33.98 | 34.10 | 8,382,811 | +0.08(+0.24%) |
Jul 07, 2004 | 33.85 | 34.13 | 33.81 | 34.01 | 6,972,184 | +0.17(+0.50%) |
Jul 06, 2004 | 33.91 | 34.22 | 33.78 | 33.85 | 8,388,731 | -0.11(-0.33%) |
Jul 02, 2004 | 33.93 | 34.12 | 33.75 | 33.96 | 6,820,674 | +0.05(+0.15%) |