Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.78 | 30.78 | 29.69 | 30.74 | 1,327,900 | +0.99(+3.33%) |
Sep 29, 2004 | 30.26 | 30.40 | 29.73 | 29.75 | 1,735,200 | -0.50(-1.65%) |
Sep 28, 2004 | 30.66 | 30.66 | 29.88 | 30.25 | 1,616,000 | -0.40(-1.31%) |
Sep 27, 2004 | 31.62 | 31.62 | 30.65 | 30.65 | 920,700 | -0.97(-3.07%) |
Sep 24, 2004 | 31.60 | 31.80 | 31.49 | 31.62 | 551,000 | -0.02(-0.06%) |
Sep 23, 2004 | 31.36 | 31.75 | 31.05 | 31.64 | 603,700 | +0.32(+1.02%) |
Sep 22, 2004 | 31.43 | 31.78 | 31.11 | 31.32 | 559,800 | -0.51(-1.60%) |
Sep 21, 2004 | 31.47 | 31.95 | 31.29 | 31.83 | 519,500 | +0.40(+1.27%) |
Sep 20, 2004 | 31.57 | 31.61 | 31.25 | 31.43 | 719,700 | -0.21(-0.66%) |
Sep 17, 2004 | 32.20 | 32.28 | 31.60 | 31.64 | 781,900 | -0.42(-1.31%) |
Sep 16, 2004 | 32.31 | 32.49 | 32.00 | 32.06 | 710,700 | -0.30(-0.93%) |
Sep 15, 2004 | 31.98 | 32.42 | 31.65 | 32.36 | 1,459,900 | +0.51(+1.60%) |
Sep 14, 2004 | 31.75 | 31.85 | 31.31 | 31.85 | 1,077,500 | +0.10(+0.31%) |
Sep 13, 2004 | 31.28 | 31.75 | 31.28 | 31.75 | 1,024,900 | +0.41(+1.31%) |
Sep 10, 2004 | 30.71 | 31.37 | 30.52 | 31.34 | 1,061,200 | +0.74(+2.42%) |
Sep 09, 2004 | 31.38 | 31.38 | 30.41 | 30.60 | 1,475,300 | -0.77(-2.45%) |
Sep 08, 2004 | 31.58 | 32.22 | 31.37 | 31.37 | 1,024,600 | -0.13(-0.41%) |
Sep 07, 2004 | 31.80 | 31.80 | 31.22 | 31.50 | 738,100 | +0.04(+0.13%) |
Sep 03, 2004 | 31.36 | 31.75 | 31.33 | 31.46 | 720,800 | +0.14(+0.45%) |
Sep 02, 2004 | 31.15 | 31.54 | 30.95 | 31.32 | 1,065,300 | +0.17(+0.55%) |
Sep 01, 2004 | 30.98 | 31.29 | 30.74 | 31.15 | 821,800 | +0.20(+0.65%) |
Aug 31, 2004 | 31.15 | 31.15 | 30.54 | 30.95 | 843,600 | -0.05(-0.16%) |
Aug 30, 2004 | 31.10 | 31.33 | 30.95 | 31.00 | 744,500 | +0.01(+0.03%) |
Aug 27, 2004 | 30.97 | 31.27 | 30.81 | 30.99 | 1,156,500 | -0.01(-0.03%) |
Aug 26, 2004 | 30.40 | 31.01 | 30.22 | 31.00 | 1,704,700 | +0.45(+1.47%) |
Aug 25, 2004 | 29.20 | 30.58 | 29.15 | 30.55 | 1,891,800 | +1.35(+4.62%) |
Aug 24, 2004 | 29.50 | 29.65 | 28.99 | 29.20 | 1,087,800 | +0.04(+0.14%) |
Aug 23, 2004 | 29.58 | 29.60 | 28.97 | 29.16 | 1,004,900 | -0.36(-1.22%) |
Aug 20, 2004 | 29.31 | 29.62 | 29.24 | 29.52 | 1,143,200 | +0.21(+0.72%) |
Aug 19, 2004 | 29.83 | 29.89 | 29.18 | 29.31 | 1,332,200 | -0.63(-2.10%) |
Aug 18, 2004 | 29.93 | 30.12 | 29.20 | 29.94 | 2,241,900 | +0.02(+0.07%) |
Aug 17, 2004 | 29.82 | 30.59 | 29.70 | 29.92 | 3,160,000 | +0.17(+0.57%) |
Aug 16, 2004 | 27.80 | 30.51 | 27.75 | 29.75 | 3,449,300 | +2.05(+7.40%) |
Aug 13, 2004 | 27.30 | 27.95 | 27.28 | 27.70 | 3,952,000 | +0.60(+2.21%) |
Aug 12, 2004 | 29.25 | 29.60 | 27.00 | 27.10 | 13,156,500 | -4.70(-14.78%) |
Aug 11, 2004 | 32.00 | 32.27 | 31.74 | 31.80 | 1,405,300 | -0.62(-1.91%) |
Aug 10, 2004 | 32.00 | 32.42 | 31.83 | 32.42 | 1,263,100 | +0.44(+1.38%) |
Aug 09, 2004 | 31.20 | 32.02 | 31.04 | 31.98 | 1,523,000 | +0.55(+1.75%) |
Aug 06, 2004 | 31.95 | 31.95 | 31.24 | 31.43 | 1,179,600 | -0.57(-1.78%) |
Aug 05, 2004 | 33.33 | 33.39 | 32.00 | 32.00 | 1,317,700 | -1.27(-3.82%) |
Aug 04, 2004 | 33.85 | 33.86 | 32.96 | 33.27 | 1,929,300 | -0.92(-2.69%) |
Aug 03, 2004 | 35.75 | 35.76 | 34.01 | 34.19 | 1,577,100 | -1.69(-4.71%) |
Aug 02, 2004 | 35.77 | 35.94 | 35.30 | 35.88 | 598,100 | +0.13(+0.36%) |
Jul 30, 2004 | 35.70 | 35.91 | 35.50 | 35.75 | 636,300 | -0.10(-0.28%) |
Jul 29, 2004 | 35.00 | 36.00 | 34.99 | 35.85 | 895,500 | +0.91(+2.60%) |
Jul 28, 2004 | 35.23 | 35.23 | 33.82 | 34.94 | 839,500 | -0.28(-0.80%) |
Jul 27, 2004 | 34.30 | 35.30 | 34.21 | 35.22 | 592,200 | +1.08(+3.16%) |
Jul 26, 2004 | 34.54 | 34.61 | 33.97 | 34.14 | 595,600 | -0.47(-1.36%) |
Jul 23, 2004 | 34.75 | 34.90 | 34.23 | 34.61 | 856,300 | -0.14(-0.40%) |
Jul 22, 2004 | 34.55 | 34.88 | 33.54 | 34.75 | 1,039,600 | +0.21(+0.61%) |
Jul 21, 2004 | 35.32 | 35.41 | 34.48 | 34.54 | 609,500 | -0.76(-2.15%) |
Jul 20, 2004 | 34.70 | 35.31 | 34.64 | 35.30 | 1,607,200 | +0.66(+1.91%) |
Jul 19, 2004 | 35.48 | 35.50 | 34.46 | 34.64 | 1,113,800 | -0.84(-2.37%) |
Jul 16, 2004 | 36.29 | 36.37 | 35.40 | 35.48 | 695,300 | -0.56(-1.55%) |
Jul 15, 2004 | 36.00 | 36.36 | 35.80 | 36.04 | 1,069,600 | +0.36(+1.01%) |
Jul 14, 2004 | 35.50 | 36.18 | 35.14 | 35.68 | 1,074,900 | -0.03(-0.08%) |
Jul 13, 2004 | 34.80 | 35.77 | 34.77 | 35.71 | 810,900 | +1.04(+3.00%) |
Jul 12, 2004 | 35.12 | 35.37 | 34.45 | 34.67 | 935,900 | -0.45(-1.28%) |
Jul 09, 2004 | 34.86 | 35.15 | 34.54 | 35.12 | 465,800 | +0.27(+0.77%) |
Jul 08, 2004 | 35.77 | 35.78 | 34.82 | 34.85 | 658,400 | -0.96(-2.68%) |
Jul 07, 2004 | 35.30 | 36.15 | 35.29 | 35.81 | 617,100 | +0.52(+1.47%) |
Jul 06, 2004 | 35.72 | 35.80 | 34.86 | 35.29 | 1,040,500 | -0.47(-1.31%) |
Jul 02, 2004 | 36.49 | 36.55 | 35.75 | 35.76 | 420,100 | -0.72(-1.97%) |