Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.60 | 34.73 | 34.32 | 34.66 | 3,310,827 | +0.05(+0.15%) |
Sep 29, 2004 | 34.38 | 34.63 | 34.25 | 34.61 | 2,616,069 | +0.09(+0.25%) |
Sep 28, 2004 | 34.29 | 34.69 | 34.29 | 34.52 | 3,626,223 | +0.28(+0.82%) |
Sep 27, 2004 | 34.85 | 34.86 | 34.21 | 34.24 | 6,281,890 | -0.61(-1.74%) |
Sep 24, 2004 | 34.86 | 34.99 | 34.76 | 34.85 | 3,173,066 | -0.11(-0.31%) |
Sep 23, 2004 | 34.99 | 35.17 | 34.88 | 34.96 | 2,803,812 | -0.08(-0.23%) |
Sep 22, 2004 | 35.21 | 35.22 | 34.99 | 35.04 | 3,285,490 | -0.41(-1.16%) |
Sep 21, 2004 | 35.09 | 35.55 | 35.05 | 35.45 | 3,729,924 | +0.50(+1.43%) |
Sep 20, 2004 | 35.25 | 35.27 | 34.81 | 34.95 | 3,187,465 | -0.33(-0.92%) |
Sep 17, 2004 | 34.73 | 35.29 | 34.73 | 35.28 | 5,889,376 | +0.55(+1.58%) |
Sep 16, 2004 | 34.62 | 34.81 | 34.53 | 34.73 | 2,661,344 | +0.27(+0.78%) |
Sep 15, 2004 | 34.62 | 34.67 | 34.26 | 34.46 | 3,988,969 | -0.01(-0.04%) |
Sep 14, 2004 | 34.40 | 34.63 | 34.30 | 34.47 | 4,017,906 | +0.07(+0.21%) |
Sep 13, 2004 | 33.89 | 34.46 | 33.80 | 34.40 | 4,845,163 | +0.51(+1.51%) |
Sep 10, 2004 | 33.46 | 33.92 | 33.25 | 33.89 | 3,988,139 | +0.30(+0.90%) |
Sep 09, 2004 | 34.20 | 34.28 | 33.40 | 33.59 | 5,799,243 | -0.75(-2.19%) |
Sep 08, 2004 | 34.52 | 34.63 | 34.31 | 34.34 | 2,754,384 | -0.27(-0.77%) |
Sep 07, 2004 | 34.10 | 34.70 | 34.10 | 34.60 | 4,529,490 | +0.64(+1.89%) |
Sep 03, 2004 | 33.78 | 34.27 | 33.74 | 33.96 | 4,424,127 | +0.25(+0.75%) |
Sep 02, 2004 | 32.86 | 33.85 | 32.86 | 33.71 | 5,528,567 | +0.36(+1.08%) |
Sep 01, 2004 | 33.83 | 33.84 | 33.20 | 33.35 | 6,615,977 | -0.75(-2.20%) |
Aug 31, 2004 | 34.26 | 34.29 | 33.83 | 34.10 | 4,530,321 | -0.17(-0.48%) |
Aug 30, 2004 | 34.38 | 34.48 | 34.26 | 34.26 | 1,926,158 | -0.18(-0.52%) |
Aug 27, 2004 | 34.20 | 34.63 | 34.19 | 34.44 | 3,162,128 | -0.34(-0.98%) |
Aug 26, 2004 | 35.13 | 35.13 | 34.63 | 34.78 | 2,832,056 | -0.33(-0.93%) |
Aug 25, 2004 | 34.67 | 35.20 | 34.60 | 35.11 | 4,470,232 | +0.48(+1.40%) |
Aug 24, 2004 | 34.60 | 34.67 | 34.50 | 34.63 | 3,055,519 | +0.20(+0.59%) |
Aug 23, 2004 | 34.25 | 34.65 | 34.25 | 34.42 | 3,151,190 | +0.10(+0.29%) |
Aug 20, 2004 | 34.02 | 34.39 | 33.95 | 34.32 | 3,652,806 | +0.32(+0.93%) |
Aug 19, 2004 | 33.76 | 34.03 | 33.74 | 34.00 | 2,972,586 | +0.15(+0.45%) |
Aug 18, 2004 | 33.22 | 33.85 | 33.15 | 33.85 | 3,182,619 | +0.54(+1.63%) |
Aug 17, 2004 | 33.67 | 33.75 | 33.22 | 33.31 | 3,638,130 | -0.31(-0.92%) |
Aug 16, 2004 | 33.30 | 33.66 | 33.12 | 33.62 | 4,672,097 | +0.45(+1.35%) |
Aug 13, 2004 | 33.57 | 33.59 | 32.97 | 33.17 | 5,472,078 | -0.47(-1.40%) |
Aug 12, 2004 | 34.29 | 34.30 | 33.64 | 33.64 | 3,809,396 | -0.65(-1.90%) |
Aug 11, 2004 | 33.94 | 34.31 | 33.73 | 34.29 | 3,445,264 | +0.18(+0.53%) |
Aug 10, 2004 | 33.79 | 34.11 | 33.59 | 34.11 | 3,728,816 | +0.52(+1.55%) |
Aug 09, 2004 | 33.38 | 33.74 | 33.25 | 33.59 | 2,582,564 | +0.21(+0.63%) |
Aug 06, 2004 | 33.57 | 33.77 | 33.22 | 33.38 | 2,827,626 | -0.36(-1.07%) |
Aug 05, 2004 | 34.03 | 34.08 | 33.74 | 33.74 | 2,674,773 | -0.29(-0.85%) |
Aug 04, 2004 | 33.80 | 34.13 | 33.66 | 34.03 | 2,349,409 | +0.10(+0.30%) |
Aug 03, 2004 | 34.08 | 34.11 | 33.85 | 33.93 | 3,998,523 | -0.04(-0.11%) |
Aug 02, 2004 | 33.80 | 34.04 | 33.59 | 33.97 | 3,108,962 | -0.04(-0.11%) |
Jul 30, 2004 | 33.92 | 34.09 | 33.64 | 34.00 | 2,681,835 | +0.09(+0.26%) |
Jul 29, 2004 | 33.97 | 34.19 | 33.84 | 33.92 | 3,053,858 | -0.04(-0.13%) |
Jul 28, 2004 | 33.80 | 34.11 | 33.53 | 33.96 | 3,996,308 | +0.12(+0.36%) |
Jul 27, 2004 | 33.73 | 34.01 | 33.64 | 33.84 | 3,864,777 | +0.33(+0.97%) |
Jul 26, 2004 | 33.48 | 33.53 | 33.23 | 33.51 | 2,790,243 | +0.27(+0.83%) |
Jul 23, 2004 | 33.09 | 33.53 | 33.01 | 33.24 | 3,578,179 | +0.14(+0.44%) |
Jul 22, 2004 | 33.13 | 33.56 | 32.87 | 33.09 | 6,330,625 | -0.20(-0.61%) |
Jul 21, 2004 | 33.73 | 34.07 | 33.27 | 33.30 | 5,492,431 | -0.39(-1.16%) |
Jul 20, 2004 | 34.40 | 34.40 | 33.57 | 33.69 | 7,333,718 | -0.71(-2.06%) |
Jul 19, 2004 | 33.46 | 34.45 | 33.45 | 34.39 | 4,410,421 | +1.03(+3.07%) |
Jul 16, 2004 | 33.92 | 33.92 | 33.31 | 33.37 | 3,316,503 | -0.39(-1.16%) |
Jul 15, 2004 | 33.99 | 34.04 | 33.72 | 33.76 | 3,128,899 | -0.23(-0.68%) |
Jul 14, 2004 | 33.79 | 34.16 | 33.69 | 33.99 | 3,465,202 | +0.13(+0.38%) |
Jul 13, 2004 | 34.02 | 34.08 | 33.80 | 33.86 | 1,910,928 | -0.12(-0.34%) |
Jul 12, 2004 | 33.73 | 34.30 | 33.69 | 33.98 | 3,246,031 | +0.32(+0.94%) |
Jul 09, 2004 | 33.35 | 33.77 | 33.35 | 33.66 | 2,273,952 | +0.31(+0.93%) |
Jul 08, 2004 | 33.44 | 33.66 | 33.30 | 33.35 | 2,364,362 | -0.31(-0.92%) |
Jul 07, 2004 | 33.57 | 33.79 | 33.47 | 33.66 | 2,627,976 | +0.13(+0.39%) |
Jul 06, 2004 | 33.45 | 33.69 | 33.25 | 33.53 | 3,387,806 | +0.09(+0.26%) |
Jul 02, 2004 | 33.59 | 33.67 | 33.40 | 33.44 | 1,461,510 | -0.18(-0.54%) |