Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.24 | 32.36 | 31.97 | 32.29 | 3,553,951 | +0.05(+0.15%) |
Sep 29, 2004 | 32.03 | 32.26 | 31.91 | 32.24 | 2,808,176 | +0.08(+0.25%) |
Sep 28, 2004 | 31.95 | 32.32 | 31.95 | 32.16 | 3,892,508 | +0.26(+0.82%) |
Sep 27, 2004 | 32.47 | 32.47 | 31.87 | 31.90 | 6,743,190 | -0.57(-1.74%) |
Sep 24, 2004 | 32.48 | 32.59 | 32.38 | 32.47 | 3,406,074 | -0.10(-0.31%) |
Sep 23, 2004 | 32.60 | 32.76 | 32.49 | 32.57 | 3,009,705 | -0.07(-0.23%) |
Sep 22, 2004 | 32.80 | 32.82 | 32.60 | 32.64 | 3,526,754 | -0.38(-1.16%) |
Sep 21, 2004 | 32.69 | 33.12 | 32.65 | 33.02 | 4,003,824 | +0.46(+1.43%) |
Sep 20, 2004 | 32.84 | 32.86 | 32.42 | 32.56 | 3,421,531 | -0.30(-0.92%) |
Sep 17, 2004 | 32.35 | 32.88 | 32.35 | 32.86 | 6,321,852 | +0.51(+1.58%) |
Sep 16, 2004 | 32.25 | 32.42 | 32.17 | 32.35 | 2,856,775 | +0.25(+0.78%) |
Sep 15, 2004 | 32.25 | 32.30 | 31.91 | 32.10 | 4,281,893 | -0.01(-0.04%) |
Sep 14, 2004 | 32.05 | 32.26 | 31.95 | 32.12 | 4,312,954 | +0.07(+0.21%) |
Sep 13, 2004 | 31.57 | 32.10 | 31.49 | 32.05 | 5,200,959 | +0.48(+1.51%) |
Sep 10, 2004 | 31.17 | 31.60 | 30.97 | 31.57 | 4,281,001 | +0.28(+0.90%) |
Sep 09, 2004 | 31.86 | 31.93 | 31.11 | 31.29 | 6,225,100 | -0.70(-2.19%) |
Sep 08, 2004 | 32.16 | 32.26 | 31.96 | 31.99 | 2,956,647 | -0.25(-0.77%) |
Sep 07, 2004 | 31.77 | 32.33 | 31.77 | 32.24 | 4,862,105 | +0.60(+1.89%) |
Sep 03, 2004 | 31.47 | 31.93 | 31.43 | 31.64 | 4,749,006 | +0.24(+0.75%) |
Sep 02, 2004 | 30.61 | 31.53 | 30.61 | 31.40 | 5,934,548 | +0.34(+1.08%) |
Sep 01, 2004 | 31.52 | 31.52 | 30.92 | 31.07 | 7,101,810 | -0.70(-2.20%) |
Aug 31, 2004 | 31.91 | 31.95 | 31.52 | 31.77 | 4,862,997 | -0.15(-0.48%) |
Aug 30, 2004 | 32.03 | 32.12 | 31.92 | 31.92 | 2,067,602 | -0.17(-0.52%) |
Aug 27, 2004 | 31.86 | 32.26 | 31.85 | 32.09 | 3,394,333 | -0.32(-0.98%) |
Aug 26, 2004 | 32.73 | 32.73 | 32.26 | 32.40 | 3,040,023 | -0.30(-0.93%) |
Aug 25, 2004 | 32.30 | 32.79 | 32.23 | 32.71 | 4,798,496 | +0.45(+1.40%) |
Aug 24, 2004 | 32.23 | 32.30 | 32.14 | 32.26 | 3,279,896 | +0.19(+0.59%) |
Aug 23, 2004 | 31.91 | 32.28 | 31.91 | 32.07 | 3,382,592 | +0.09(+0.29%) |
Aug 20, 2004 | 31.69 | 32.03 | 31.63 | 31.97 | 3,921,043 | +0.30(+0.93%) |
Aug 19, 2004 | 31.45 | 31.70 | 31.44 | 31.68 | 3,190,873 | +0.14(+0.45%) |
Aug 18, 2004 | 30.95 | 31.54 | 30.88 | 31.54 | 3,416,329 | +0.50(+1.63%) |
Aug 17, 2004 | 31.37 | 31.44 | 30.95 | 31.03 | 3,905,289 | -0.29(-0.92%) |
Aug 16, 2004 | 31.02 | 31.36 | 30.86 | 31.32 | 5,015,184 | +0.42(+1.35%) |
Aug 13, 2004 | 31.27 | 31.29 | 30.72 | 30.90 | 5,873,911 | -0.44(-1.40%) |
Aug 12, 2004 | 31.95 | 31.95 | 31.33 | 31.34 | 4,089,132 | -0.61(-1.90%) |
Aug 11, 2004 | 31.62 | 31.96 | 31.42 | 31.95 | 3,698,261 | +0.17(+0.53%) |
Aug 10, 2004 | 31.48 | 31.78 | 31.29 | 31.78 | 4,002,635 | +0.48(+1.55%) |
Aug 09, 2004 | 31.10 | 31.44 | 30.97 | 31.29 | 2,772,210 | +0.20(+0.63%) |
Aug 06, 2004 | 31.27 | 31.46 | 30.95 | 31.10 | 3,035,267 | -0.34(-1.07%) |
Aug 05, 2004 | 31.70 | 31.75 | 31.44 | 31.44 | 2,871,191 | -0.27(-0.85%) |
Aug 04, 2004 | 31.49 | 31.79 | 31.36 | 31.70 | 2,521,934 | +0.09(+0.30%) |
Aug 03, 2004 | 31.75 | 31.77 | 31.54 | 31.61 | 4,292,147 | -0.03(-0.11%) |
Aug 02, 2004 | 31.49 | 31.71 | 31.29 | 31.64 | 3,337,263 | -0.03(-0.11%) |
Jul 30, 2004 | 31.60 | 31.76 | 31.34 | 31.68 | 2,878,770 | +0.08(+0.26%) |
Jul 29, 2004 | 31.64 | 31.85 | 31.52 | 31.60 | 3,278,113 | -0.04(-0.13%) |
Jul 28, 2004 | 31.49 | 31.77 | 31.23 | 31.64 | 4,289,769 | +0.11(+0.36%) |
Jul 27, 2004 | 31.42 | 31.68 | 31.34 | 31.52 | 4,148,580 | +0.30(+0.97%) |
Jul 26, 2004 | 31.19 | 31.23 | 30.96 | 31.22 | 2,995,140 | +0.26(+0.83%) |
Jul 23, 2004 | 30.83 | 31.24 | 30.76 | 30.96 | 3,840,937 | +0.13(+0.44%) |
Jul 22, 2004 | 30.86 | 31.26 | 30.62 | 30.83 | 6,795,504 | -0.19(-0.61%) |
Jul 21, 2004 | 31.42 | 31.74 | 30.99 | 31.02 | 5,895,758 | -0.36(-1.16%) |
Jul 20, 2004 | 32.05 | 32.05 | 31.27 | 31.38 | 7,872,256 | -0.66(-2.06%) |
Jul 19, 2004 | 31.17 | 32.10 | 31.16 | 32.04 | 4,734,292 | +0.96(+3.07%) |
Jul 16, 2004 | 31.60 | 31.60 | 31.03 | 31.09 | 3,560,045 | -0.36(-1.16%) |
Jul 15, 2004 | 31.66 | 31.71 | 31.41 | 31.45 | 3,358,665 | -0.22(-0.68%) |
Jul 14, 2004 | 31.48 | 31.82 | 31.38 | 31.66 | 3,719,663 | +0.12(+0.38%) |
Jul 13, 2004 | 31.69 | 31.75 | 31.49 | 31.54 | 2,051,254 | -0.11(-0.34%) |
Jul 12, 2004 | 31.42 | 31.95 | 31.38 | 31.65 | 3,484,397 | +0.30(+0.94%) |
Jul 09, 2004 | 31.07 | 31.46 | 31.07 | 31.36 | 2,440,936 | +0.29(+0.93%) |
Jul 08, 2004 | 31.15 | 31.36 | 31.03 | 31.07 | 2,537,985 | -0.29(-0.92%) |
Jul 07, 2004 | 31.27 | 31.48 | 31.18 | 31.36 | 2,820,957 | +0.12(+0.39%) |
Jul 06, 2004 | 31.16 | 31.38 | 30.98 | 31.23 | 3,636,584 | +0.08(+0.26%) |
Jul 02, 2004 | 31.29 | 31.37 | 31.12 | 31.15 | 1,568,833 | -0.17(-0.54%) |