Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.66 | 36.20 | 35.55 | 36.19 | 1,969,487 | +0.58(+1.62%) |
Sep 29, 2004 | 35.35 | 35.64 | 35.20 | 35.62 | 1,298,480 | +0.25(+0.69%) |
Sep 28, 2004 | 35.05 | 35.44 | 34.81 | 35.37 | 1,734,552 | +0.45(+1.29%) |
Sep 27, 2004 | 34.72 | 34.99 | 34.52 | 34.92 | 1,749,247 | +0.21(+0.60%) |
Sep 24, 2004 | 34.50 | 34.87 | 34.50 | 34.71 | 1,170,083 | +0.13(+0.38%) |
Sep 23, 2004 | 34.65 | 34.81 | 34.48 | 34.58 | 1,242,272 | -0.20(-0.58%) |
Sep 22, 2004 | 34.46 | 34.95 | 34.46 | 34.78 | 1,925,402 | -0.01(-0.03%) |
Sep 21, 2004 | 34.96 | 35.31 | 34.73 | 34.79 | 1,783,596 | -0.11(-0.33%) |
Sep 20, 2004 | 35.02 | 35.25 | 34.84 | 34.91 | 1,658,506 | -0.11(-0.31%) |
Sep 17, 2004 | 35.47 | 35.47 | 34.99 | 35.02 | 1,899,870 | -0.24(-0.69%) |
Sep 16, 2004 | 35.23 | 35.43 | 35.08 | 35.26 | 1,373,975 | -0.10(-0.29%) |
Sep 15, 2004 | 35.32 | 35.58 | 35.15 | 35.36 | 1,373,240 | +0.05(+0.14%) |
Sep 14, 2004 | 35.49 | 35.49 | 34.99 | 35.32 | 1,117,181 | -0.17(-0.49%) |
Sep 13, 2004 | 35.39 | 35.56 | 35.36 | 35.49 | 1,263,763 | +0.04(+0.11%) |
Sep 10, 2004 | 35.29 | 35.48 | 35.11 | 35.45 | 1,178,349 | +0.08(+0.23%) |
Sep 09, 2004 | 35.35 | 35.49 | 35.24 | 35.37 | 1,795,536 | +0.02(+0.06%) |
Sep 08, 2004 | 35.32 | 35.58 | 35.23 | 35.35 | 2,163,093 | -0.10(-0.28%) |
Sep 07, 2004 | 35.03 | 35.51 | 35.03 | 35.45 | 1,847,703 | +0.49(+1.40%) |
Sep 03, 2004 | 35.10 | 35.20 | 34.77 | 34.96 | 1,395,834 | -0.25(-0.71%) |
Sep 02, 2004 | 34.30 | 35.26 | 34.30 | 35.21 | 1,952,772 | +0.88(+2.55%) |
Sep 01, 2004 | 34.07 | 34.56 | 34.03 | 34.33 | 1,333,013 | +0.30(+0.88%) |
Aug 31, 2004 | 34.03 | 34.19 | 33.73 | 34.03 | 1,139,224 | +0.08(+0.24%) |
Aug 30, 2004 | 34.16 | 34.33 | 33.89 | 33.95 | 1,166,226 | -0.15(-0.45%) |
Aug 27, 2004 | 34.24 | 34.29 | 33.95 | 34.10 | 944,149 | -0.12(-0.35%) |
Aug 26, 2004 | 34.24 | 34.48 | 34.19 | 34.22 | 1,169,348 | -0.06(-0.17%) |
Aug 25, 2004 | 34.31 | 34.40 | 33.51 | 34.28 | 1,736,573 | +0.08(+0.24%) |
Aug 24, 2004 | 34.13 | 34.43 | 34.13 | 34.20 | 996,316 | +0.26(+0.75%) |
Aug 23, 2004 | 34.43 | 34.43 | 33.94 | 33.94 | 1,431,469 | -0.52(-1.50%) |
Aug 20, 2004 | 33.95 | 34.57 | 33.86 | 34.46 | 1,818,129 | +0.51(+1.51%) |
Aug 19, 2004 | 34.01 | 34.18 | 33.69 | 33.95 | 1,004,949 | -0.20(-0.59%) |
Aug 18, 2004 | 33.81 | 34.19 | 33.49 | 34.15 | 1,452,042 | +0.28(+0.84%) |
Aug 17, 2004 | 33.68 | 34.12 | 33.68 | 33.87 | 1,488,779 | +0.20(+0.60%) |
Aug 16, 2004 | 32.92 | 33.97 | 32.92 | 33.67 | 1,603,216 | +0.75(+2.27%) |
Aug 13, 2004 | 33.07 | 33.23 | 32.64 | 32.92 | 921,188 | -0.15(-0.44%) |
Aug 12, 2004 | 33.50 | 33.51 | 32.93 | 33.07 | 1,538,742 | -0.45(-1.33%) |
Aug 11, 2004 | 33.32 | 33.64 | 32.99 | 33.51 | 1,557,662 | -0.02(-0.07%) |
Aug 10, 2004 | 33.11 | 33.55 | 32.94 | 33.54 | 1,549,212 | +0.70(+2.12%) |
Aug 09, 2004 | 32.76 | 33.16 | 32.76 | 32.84 | 1,123,243 | +0.09(+0.27%) |
Aug 06, 2004 | 33.48 | 33.48 | 32.63 | 32.75 | 1,811,700 | -0.85(-2.54%) |
Aug 05, 2004 | 34.31 | 34.55 | 33.50 | 33.61 | 1,547,926 | -0.66(-1.94%) |
Aug 04, 2004 | 33.99 | 34.47 | 33.78 | 34.27 | 2,428,153 | +0.28(+0.83%) |
Aug 03, 2004 | 34.30 | 34.31 | 33.78 | 33.99 | 1,425,040 | -0.26(-0.75%) |
Aug 02, 2004 | 33.67 | 34.30 | 33.50 | 34.24 | 1,944,322 | +0.49(+1.45%) |
Jul 30, 2004 | 33.79 | 33.90 | 33.56 | 33.75 | 1,410,713 | -0.09(-0.27%) |
Jul 29, 2004 | 33.81 | 33.98 | 33.53 | 33.85 | 1,249,068 | +0.05(+0.16%) |
Jul 28, 2004 | 33.64 | 33.92 | 33.26 | 33.79 | 1,831,355 | -0.14(-0.42%) |
Jul 27, 2004 | 32.94 | 34.05 | 32.83 | 33.93 | 2,774,218 | +1.13(+3.45%) |
Jul 26, 2004 | 32.91 | 33.04 | 32.45 | 32.80 | 1,468,023 | +0.15(+0.45%) |
Jul 23, 2004 | 32.91 | 33.37 | 32.42 | 32.65 | 3,822,701 | +0.72(+2.25%) |
Jul 22, 2004 | 31.89 | 32.04 | 31.52 | 31.93 | 1,311,154 | +0.05(+0.15%) |
Jul 21, 2004 | 32.83 | 32.85 | 31.89 | 31.89 | 1,657,404 | -0.90(-2.76%) |
Jul 20, 2004 | 32.83 | 32.84 | 32.36 | 32.79 | 1,431,102 | -0.14(-0.41%) |
Jul 19, 2004 | 32.99 | 33.15 | 32.77 | 32.93 | 1,235,292 | +0.07(+0.22%) |
Jul 16, 2004 | 33.43 | 33.55 | 32.82 | 32.85 | 1,387,568 | -0.25(-0.76%) |
Jul 15, 2004 | 33.10 | 33.39 | 32.96 | 33.11 | 1,082,465 | +0.14(+0.43%) |
Jul 14, 2004 | 32.50 | 33.31 | 32.05 | 32.96 | 1,334,115 | +0.06(+0.18%) |
Jul 13, 2004 | 32.84 | 33.08 | 32.80 | 32.90 | 890,512 | +0.12(+0.37%) |
Jul 12, 2004 | 32.70 | 32.84 | 32.46 | 32.78 | 1,863,867 | +0.14(+0.42%) |
Jul 09, 2004 | 32.94 | 33.11 | 32.61 | 32.65 | 1,886,644 | -0.22(-0.68%) |
Jul 08, 2004 | 33.45 | 33.48 | 32.85 | 32.87 | 1,249,068 | -0.69(-2.04%) |
Jul 07, 2004 | 33.25 | 33.68 | 33.25 | 33.56 | 1,121,039 | +0.26(+0.77%) |
Jul 06, 2004 | 33.67 | 33.74 | 33.26 | 33.30 | 1,127,284 | -0.44(-1.31%) |
Jul 02, 2004 | 33.97 | 34.00 | 33.54 | 33.74 | 1,887,930 | -0.23(-0.69%) |