Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.14 | 35.42 | 35.14 | 35.34 | 35,133 | +0.12(+0.33%) |
Sep 29, 2004 | 34.92 | 35.22 | 34.89 | 35.22 | 112,482 | +0.15(+0.44%) |
Sep 28, 2004 | 34.81 | 35.06 | 34.79 | 35.06 | 130,730 | +0.32(+0.91%) |
Sep 27, 2004 | 34.99 | 34.99 | 34.75 | 34.75 | 28,052 | -0.26(-0.73%) |
Sep 24, 2004 | 35.06 | 35.14 | 34.93 | 35.01 | 39,763 | -0.19(-0.54%) |
Sep 23, 2004 | 35.14 | 35.35 | 35.14 | 35.20 | 88,651 | +0.04(+0.10%) |
Sep 22, 2004 | 35.36 | 35.45 | 35.16 | 35.16 | 89,332 | -0.37(-1.05%) |
Sep 21, 2004 | 35.25 | 35.68 | 35.25 | 35.53 | 143,122 | -0.15(-0.43%) |
Sep 20, 2004 | 35.84 | 35.91 | 35.67 | 35.69 | 54,607 | -0.76(-2.10%) |
Sep 17, 2004 | 36.39 | 36.58 | 36.26 | 36.45 | 120,925 | +0.15(+0.40%) |
Sep 16, 2004 | 36.50 | 36.51 | 36.20 | 36.31 | 195,958 | -0.07(-0.20%) |
Sep 15, 2004 | 36.46 | 36.56 | 36.38 | 36.38 | 53,381 | -0.37(-1.02%) |
Sep 14, 2004 | 36.72 | 36.86 | 36.64 | 36.75 | 32,682 | -0.01(-0.04%) |
Sep 13, 2004 | 36.70 | 36.83 | 36.58 | 36.77 | 77,757 | +0.10(+0.28%) |
Sep 10, 2004 | 36.64 | 36.73 | 36.47 | 36.67 | 26,826 | -0.10(-0.28%) |
Sep 09, 2004 | 36.79 | 36.92 | 36.55 | 36.77 | 21,924 | -0.10(-0.28%) |
Sep 08, 2004 | 37.19 | 37.19 | 36.80 | 36.87 | 30,231 | -0.32(-0.87%) |
Sep 07, 2004 | 37.41 | 37.41 | 37.13 | 37.19 | 66,318 | -0.04(-0.12%) |
Sep 03, 2004 | 37.08 | 37.29 | 37.08 | 37.24 | 77,212 | +0.16(+0.44%) |
Sep 02, 2004 | 36.83 | 37.08 | 36.64 | 37.08 | 18,520 | +0.40(+1.08%) |
Sep 01, 2004 | 36.72 | 36.72 | 36.56 | 36.68 | 311,981 | +0.29(+0.81%) |
Aug 31, 2004 | 36.50 | 36.57 | 36.25 | 36.39 | 75,850 | +0.04(+0.10%) |
Aug 30, 2004 | 36.57 | 36.57 | 36.35 | 36.35 | 18,520 | -0.27(-0.74%) |
Aug 27, 2004 | 36.48 | 36.66 | 36.48 | 36.62 | 18,928 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.56 | 28,733 | +0.14(+0.38%) |
Aug 25, 2004 | 36.13 | 36.42 | 36.03 | 36.42 | 18,928 | +0.21(+0.59%) |
Aug 24, 2004 | 36.35 | 36.39 | 36.11 | 36.21 | 112,890 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.25 | 20,698 | +0.04(+0.10%) |
Aug 20, 2004 | 35.98 | 36.21 | 35.84 | 36.21 | 18,792 | +0.24(+0.67%) |
Aug 19, 2004 | 35.91 | 36.09 | 35.75 | 35.97 | 19,064 | -0.09(-0.24%) |
Aug 18, 2004 | 35.91 | 36.17 | 35.83 | 36.06 | 43,849 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.02 | 35.75 | 35.76 | 345,617 | -0.14(-0.39%) |
Aug 16, 2004 | 35.80 | 35.93 | 35.59 | 35.90 | 99,273 | +0.23(+0.64%) |
Aug 13, 2004 | 35.70 | 35.81 | 35.51 | 35.67 | 47,934 | +0.01(+0.02%) |
Aug 12, 2004 | 35.76 | 35.89 | 35.64 | 35.67 | 36,495 | -0.26(-0.72%) |
Aug 11, 2004 | 35.54 | 35.93 | 35.42 | 35.92 | 27,371 | +0.35(+0.97%) |
Aug 10, 2004 | 35.21 | 35.58 | 35.21 | 35.58 | 23,558 | +0.40(+1.13%) |
Aug 09, 2004 | 35.31 | 35.31 | 35.14 | 35.18 | 73,399 | +0.05(+0.15%) |
Aug 06, 2004 | 35.32 | 35.47 | 35.12 | 35.13 | 214,751 | -0.34(-0.95%) |
Aug 05, 2004 | 35.87 | 35.98 | 35.47 | 35.47 | 20,154 | -0.45(-1.25%) |
Aug 04, 2004 | 35.76 | 36.06 | 35.70 | 35.92 | 88,515 | -0.03(-0.08%) |
Aug 03, 2004 | 36.13 | 36.20 | 35.95 | 35.95 | 69,722 | -0.27(-0.75%) |
Aug 02, 2004 | 35.69 | 36.22 | 35.69 | 36.22 | 215,704 | +0.44(+1.23%) |
Jul 30, 2004 | 35.69 | 35.90 | 35.67 | 35.78 | 36,904 | +0.04(+0.12%) |
Jul 29, 2004 | 36.17 | 36.17 | 35.64 | 35.73 | 119,699 | -0.46(-1.28%) |
Jul 28, 2004 | 36.06 | 36.23 | 35.72 | 36.20 | 140,398 | -0.01(-0.02%) |
Jul 27, 2004 | 36.14 | 36.36 | 36.07 | 36.20 | 65,773 | +0.07(+0.20%) |
Jul 26, 2004 | 36.17 | 36.27 | 35.91 | 36.13 | 88,378 | -0.11(-0.30%) |
Jul 23, 2004 | 36.79 | 36.79 | 35.98 | 36.24 | 170,085 | -0.48(-1.32%) |
Jul 22, 2004 | 36.90 | 36.93 | 36.57 | 36.72 | 61,960 | -0.28(-0.75%) |
Jul 21, 2004 | 37.60 | 37.74 | 37.00 | 37.00 | 45,074 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.74 | 37.47 | 37.60 | 95,460 | -0.02(-0.06%) |
Jul 19, 2004 | 37.67 | 37.81 | 37.45 | 37.62 | 75,850 | -0.08(-0.21%) |
Jul 16, 2004 | 38.11 | 38.11 | 37.61 | 37.70 | 104,447 | -0.15(-0.41%) |
Jul 15, 2004 | 38.08 | 38.08 | 37.77 | 37.86 | 36,086 | -0.18(-0.46%) |
Jul 14, 2004 | 37.86 | 38.21 | 37.86 | 38.03 | 93,008 | +0.00(+0.00%) |
Jul 13, 2004 | 38.15 | 38.15 | 37.89 | 38.03 | 51,474 | +0.02(+0.06%) |
Jul 12, 2004 | 38.04 | 38.21 | 37.84 | 38.01 | 141,624 | -0.13(-0.35%) |
Jul 09, 2004 | 38.15 | 38.18 | 38.00 | 38.14 | 85,383 | +0.17(+0.44%) |
Jul 08, 2004 | 37.86 | 38.28 | 37.86 | 37.97 | 62,777 | -0.01(-0.02%) |
Jul 07, 2004 | 38.19 | 38.19 | 37.94 | 37.98 | 53,381 | -0.17(-0.44%) |
Jul 06, 2004 | 38.19 | 38.26 | 38.05 | 38.15 | 78,574 | +0.04(+0.10%) |
Jul 02, 2004 | 38.30 | 38.41 | 38.07 | 38.11 | 51,202 | -0.18(-0.48%) |