Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.41 | 34.54 | 34.13 | 34.47 | 3,329,393 | +0.05(+0.15%) |
Sep 29, 2004 | 34.19 | 34.44 | 34.06 | 34.42 | 2,630,739 | +0.09(+0.25%) |
Sep 28, 2004 | 34.10 | 34.50 | 34.10 | 34.33 | 3,646,557 | +0.28(+0.82%) |
Sep 27, 2004 | 34.66 | 34.66 | 34.02 | 34.05 | 6,317,117 | -0.60(-1.74%) |
Sep 24, 2004 | 34.67 | 34.79 | 34.57 | 34.66 | 3,190,859 | -0.11(-0.31%) |
Sep 23, 2004 | 34.80 | 34.97 | 34.68 | 34.76 | 2,819,535 | -0.08(-0.23%) |
Sep 22, 2004 | 35.01 | 35.03 | 34.80 | 34.84 | 3,303,914 | -0.41(-1.16%) |
Sep 21, 2004 | 34.89 | 35.35 | 34.86 | 35.25 | 3,750,840 | +0.50(+1.43%) |
Sep 20, 2004 | 35.05 | 35.07 | 34.61 | 34.76 | 3,205,339 | -0.32(-0.92%) |
Sep 17, 2004 | 34.53 | 35.09 | 34.53 | 35.08 | 5,922,402 | +0.55(+1.58%) |
Sep 16, 2004 | 34.43 | 34.61 | 34.34 | 34.53 | 2,676,268 | +0.27(+0.78%) |
Sep 15, 2004 | 34.43 | 34.48 | 34.07 | 34.27 | 4,011,338 | -0.01(-0.04%) |
Sep 14, 2004 | 34.21 | 34.44 | 34.11 | 34.28 | 4,040,437 | +0.07(+0.21%) |
Sep 13, 2004 | 33.70 | 34.27 | 33.61 | 34.21 | 4,872,333 | +0.51(+1.51%) |
Sep 10, 2004 | 33.27 | 33.74 | 33.06 | 33.70 | 4,010,503 | +0.30(+0.90%) |
Sep 09, 2004 | 34.01 | 34.09 | 33.21 | 33.40 | 5,831,763 | -0.75(-2.19%) |
Sep 08, 2004 | 34.33 | 34.43 | 34.12 | 34.15 | 2,769,830 | -0.27(-0.77%) |
Sep 07, 2004 | 33.91 | 34.51 | 33.91 | 34.41 | 4,554,890 | +0.64(+1.89%) |
Sep 03, 2004 | 33.59 | 34.08 | 33.55 | 33.77 | 4,448,937 | +0.25(+0.75%) |
Sep 02, 2004 | 32.68 | 33.66 | 32.68 | 33.52 | 5,559,570 | +0.36(+1.08%) |
Sep 01, 2004 | 33.64 | 33.65 | 33.01 | 33.16 | 6,653,078 | -0.75(-2.20%) |
Aug 31, 2004 | 34.07 | 34.10 | 33.64 | 33.91 | 4,555,726 | -0.17(-0.48%) |
Aug 30, 2004 | 34.19 | 34.29 | 34.07 | 34.07 | 1,936,959 | -0.18(-0.52%) |
Aug 27, 2004 | 34.01 | 34.43 | 34.00 | 34.25 | 3,179,860 | -0.34(-0.98%) |
Aug 26, 2004 | 34.94 | 34.94 | 34.44 | 34.59 | 2,847,937 | -0.32(-0.93%) |
Aug 25, 2004 | 34.48 | 35.00 | 34.40 | 34.91 | 4,495,300 | +0.48(+1.40%) |
Aug 24, 2004 | 34.40 | 34.48 | 34.31 | 34.43 | 3,072,654 | +0.20(+0.59%) |
Aug 23, 2004 | 34.06 | 34.45 | 34.06 | 34.23 | 3,168,861 | +0.10(+0.29%) |
Aug 20, 2004 | 33.83 | 34.20 | 33.76 | 34.13 | 3,673,289 | +0.32(+0.93%) |
Aug 19, 2004 | 33.57 | 33.84 | 33.56 | 33.81 | 2,989,255 | +0.15(+0.45%) |
Aug 18, 2004 | 33.04 | 33.66 | 32.97 | 33.66 | 3,200,466 | +0.54(+1.63%) |
Aug 17, 2004 | 33.48 | 33.56 | 33.04 | 33.13 | 3,658,531 | -0.31(-0.92%) |
Aug 16, 2004 | 33.11 | 33.47 | 32.94 | 33.43 | 4,698,296 | +0.45(+1.35%) |
Aug 13, 2004 | 33.38 | 33.40 | 32.79 | 32.99 | 5,502,764 | -0.47(-1.40%) |
Aug 12, 2004 | 34.10 | 34.11 | 33.45 | 33.46 | 3,830,758 | -0.65(-1.90%) |
Aug 11, 2004 | 33.75 | 34.12 | 33.54 | 34.10 | 3,464,584 | +0.18(+0.53%) |
Aug 10, 2004 | 33.60 | 33.92 | 33.40 | 33.92 | 3,749,726 | +0.52(+1.55%) |
Aug 09, 2004 | 33.20 | 33.56 | 33.06 | 33.41 | 2,597,046 | +0.21(+0.63%) |
Aug 06, 2004 | 33.38 | 33.58 | 33.04 | 33.20 | 2,843,482 | -0.36(-1.07%) |
Aug 05, 2004 | 33.84 | 33.89 | 33.56 | 33.56 | 2,689,773 | -0.29(-0.85%) |
Aug 04, 2004 | 33.61 | 33.94 | 33.47 | 33.84 | 2,362,584 | +0.10(+0.30%) |
Aug 03, 2004 | 33.89 | 33.92 | 33.66 | 33.74 | 4,020,945 | -0.04(-0.11%) |
Aug 02, 2004 | 33.61 | 33.85 | 33.40 | 33.78 | 3,126,396 | -0.04(-0.11%) |
Jul 30, 2004 | 33.73 | 33.90 | 33.46 | 33.81 | 2,696,873 | +0.09(+0.26%) |
Jul 29, 2004 | 33.78 | 34.00 | 33.65 | 33.73 | 3,070,983 | -0.04(-0.13%) |
Jul 28, 2004 | 33.61 | 33.92 | 33.34 | 33.77 | 4,018,718 | +0.12(+0.36%) |
Jul 27, 2004 | 33.54 | 33.82 | 33.46 | 33.65 | 3,886,450 | +0.32(+0.97%) |
Jul 26, 2004 | 33.29 | 33.34 | 33.05 | 33.33 | 2,805,890 | +0.27(+0.83%) |
Jul 23, 2004 | 32.91 | 33.35 | 32.83 | 33.05 | 3,598,245 | +0.14(+0.44%) |
Jul 22, 2004 | 32.95 | 33.37 | 32.69 | 32.91 | 6,366,126 | -0.20(-0.61%) |
Jul 21, 2004 | 33.54 | 33.88 | 33.08 | 33.11 | 5,523,231 | -0.39(-1.16%) |
Jul 20, 2004 | 34.21 | 34.21 | 33.38 | 33.50 | 7,374,843 | -0.70(-2.06%) |
Jul 19, 2004 | 33.27 | 34.26 | 33.26 | 34.20 | 4,435,153 | +1.02(+3.07%) |
Jul 16, 2004 | 33.73 | 33.73 | 33.13 | 33.18 | 3,335,101 | -0.39(-1.16%) |
Jul 15, 2004 | 33.80 | 33.85 | 33.53 | 33.57 | 3,146,445 | -0.23(-0.68%) |
Jul 14, 2004 | 33.60 | 33.97 | 33.50 | 33.80 | 3,484,634 | +0.13(+0.38%) |
Jul 13, 2004 | 33.83 | 33.89 | 33.61 | 33.67 | 1,921,644 | -0.12(-0.34%) |
Jul 12, 2004 | 33.54 | 34.11 | 33.50 | 33.79 | 3,264,233 | +0.32(+0.94%) |
Jul 09, 2004 | 33.16 | 33.58 | 33.16 | 33.47 | 2,286,704 | +0.31(+0.93%) |
Jul 08, 2004 | 33.25 | 33.48 | 33.12 | 33.16 | 2,377,620 | -0.31(-0.92%) |
Jul 07, 2004 | 33.38 | 33.61 | 33.28 | 33.47 | 2,642,713 | +0.13(+0.39%) |
Jul 06, 2004 | 33.26 | 33.50 | 33.07 | 33.34 | 3,406,804 | +0.09(+0.26%) |
Jul 02, 2004 | 33.40 | 33.48 | 33.22 | 33.25 | 1,469,705 | -0.18(-0.54%) |