Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 40.43 | 40.49 | 40.32 | 40.49 | 339,147 | +0.18(+0.45%) |
Sep 29, 2004 | 40.22 | 40.31 | 40.22 | 40.31 | 3,156 | +0.21(+0.51%) |
Sep 28, 2004 | 39.92 | 40.10 | 39.91 | 40.10 | 3,273 | +0.03(+0.09%) |
Sep 27, 2004 | 40.18 | 40.18 | 40.01 | 40.07 | 2,338 | -0.23(-0.57%) |
Sep 24, 2004 | 40.36 | 40.38 | 40.30 | 40.30 | 2,455 | -0.03(-0.08%) |
Sep 23, 2004 | 40.25 | 40.39 | 40.25 | 40.33 | 2,221 | +0.01(+0.02%) |
Sep 22, 2004 | 40.41 | 40.50 | 40.31 | 40.32 | 238,724 | -0.60(-1.46%) |
Sep 21, 2004 | 40.89 | 40.92 | 40.76 | 40.92 | 5,260 | +0.32(+0.78%) |
Sep 20, 2004 | 40.88 | 40.88 | 40.60 | 40.60 | 179,452 | -0.17(-0.42%) |
Sep 17, 2004 | 40.92 | 40.92 | 40.78 | 40.78 | 1,753 | +0.01(+0.02%) |
Sep 16, 2004 | 40.86 | 40.91 | 40.74 | 40.77 | 214,057 | -0.03(-0.06%) |
Sep 15, 2004 | 40.80 | 40.80 | 40.79 | 40.79 | 818 | -0.19(-0.46%) |
Sep 14, 2004 | 40.89 | 41.03 | 40.89 | 40.98 | 4,091 | +0.08(+0.19%) |
Sep 13, 2004 | 40.83 | 41.08 | 40.83 | 40.90 | 8,768 | +0.14(+0.34%) |
Sep 10, 2004 | 40.33 | 40.77 | 40.33 | 40.77 | 5,143 | +0.38(+0.93%) |
Sep 09, 2004 | 40.40 | 40.42 | 40.25 | 40.39 | 3,857 | +0.07(+0.17%) |
Sep 08, 2004 | 40.49 | 40.51 | 40.30 | 40.32 | 13,210 | -0.08(-0.19%) |
Sep 07, 2004 | 40.37 | 40.62 | 40.28 | 40.40 | 104,398 | +0.12(+0.30%) |
Sep 03, 2004 | 40.50 | 40.50 | 40.26 | 40.28 | 3,507 | -0.21(-0.53%) |
Sep 02, 2004 | 40.23 | 40.49 | 40.14 | 40.49 | 179,803 | +0.48(+1.20%) |
Sep 01, 2004 | 39.96 | 40.16 | 39.96 | 40.01 | 10,521 | +0.20(+0.49%) |
Aug 31, 2004 | 39.82 | 39.82 | 39.82 | 39.82 | 1,052 | -0.11(-0.28%) |
Aug 30, 2004 | 40.19 | 40.19 | 39.93 | 39.93 | 24,433 | -0.34(-0.85%) |
Aug 27, 2004 | 40.25 | 40.32 | 40.25 | 40.27 | 6,196 | +0.15(+0.36%) |
Aug 26, 2004 | 40.17 | 40.17 | 40.04 | 40.13 | 122,401 | -0.02(-0.04%) |
Aug 25, 2004 | 39.73 | 40.18 | 39.69 | 40.14 | 422,151 | +0.39(+0.99%) |
Aug 24, 2004 | 39.90 | 39.90 | 39.66 | 39.75 | 237,789 | -0.07(-0.17%) |
Aug 23, 2004 | 39.94 | 39.94 | 39.82 | 39.82 | 2,805 | +0.19(+0.47%) |
Aug 20, 2004 | 39.63 | 39.63 | 39.63 | 39.63 | 233 | +0.18(+0.46%) |
Aug 19, 2004 | 39.64 | 39.65 | 39.45 | 39.45 | 1,987 | -0.20(-0.50%) |
Aug 18, 2004 | 39.15 | 39.65 | 39.15 | 39.65 | 350 | +0.48(+1.22%) |
Aug 17, 2004 | 39.27 | 39.27 | 39.14 | 39.17 | 10,521 | +0.14(+0.35%) |
Aug 16, 2004 | 38.73 | 39.03 | 38.73 | 39.03 | 1,636 | +0.50(+1.29%) |
Aug 13, 2004 | 38.65 | 38.65 | 38.42 | 38.53 | 5,143 | +0.06(+0.16%) |
Aug 12, 2004 | 38.82 | 38.82 | 38.44 | 38.48 | 6,312 | -0.36(-0.92%) |
Aug 11, 2004 | 38.59 | 38.87 | 38.53 | 38.83 | 8,534 | -0.20(-0.50%) |
Aug 10, 2004 | 38.72 | 39.03 | 38.72 | 39.03 | 2,805 | +0.44(+1.13%) |
Aug 09, 2004 | 38.74 | 38.74 | 38.59 | 38.59 | 5,845 | +0.02(+0.04%) |
Aug 06, 2004 | 38.83 | 38.95 | 38.58 | 38.58 | 4,325 | -0.98(-2.47%) |
Aug 05, 2004 | 39.99 | 39.99 | 39.54 | 39.55 | 2,805 | -0.38(-0.94%) |
Aug 04, 2004 | 39.86 | 39.93 | 39.73 | 39.93 | 1,519 | -0.14(-0.34%) |
Aug 03, 2004 | 40.28 | 40.28 | 40.02 | 40.07 | 3,390 | -0.24(-0.59%) |
Aug 02, 2004 | 40.11 | 40.31 | 40.06 | 40.31 | 3,156 | +0.11(+0.28%) |
Jul 30, 2004 | 40.11 | 40.27 | 40.11 | 40.19 | 26,771 | +0.00(+0.00%) |
Jul 29, 2004 | 40.10 | 40.21 | 39.97 | 40.19 | 4,910 | +0.27(+0.66%) |
Jul 28, 2004 | 39.85 | 40.00 | 39.57 | 39.93 | 4,676 | -0.17(-0.43%) |
Jul 27, 2004 | 39.72 | 40.10 | 39.66 | 40.10 | 24,082 | +0.55(+1.38%) |
Jul 26, 2004 | 39.69 | 39.69 | 39.40 | 39.55 | 10,872 | -0.27(-0.67%) |
Jul 23, 2004 | 39.84 | 39.93 | 39.68 | 39.82 | 3,857 | -0.56(-1.38%) |
Jul 22, 2004 | 40.03 | 40.37 | 39.84 | 40.37 | 3,039 | +0.20(+0.49%) |
Jul 21, 2004 | 41.04 | 41.04 | 40.18 | 40.18 | 4,793 | -0.57(-1.39%) |
Jul 20, 2004 | 40.29 | 40.74 | 40.29 | 40.74 | 5,845 | +0.30(+0.74%) |
Jul 19, 2004 | 40.61 | 40.61 | 40.17 | 40.44 | 4,208 | -0.17(-0.42%) |
Jul 16, 2004 | 40.88 | 40.88 | 40.61 | 40.61 | 350 | -0.14(-0.34%) |
Jul 15, 2004 | 41.12 | 41.14 | 40.75 | 40.75 | 7,832 | -0.31(-0.75%) |
Jul 14, 2004 | 40.97 | 41.27 | 40.97 | 41.06 | 3,390 | -0.13(-0.31%) |
Jul 13, 2004 | 41.23 | 41.23 | 41.16 | 41.19 | 935 | -0.01(-0.02%) |
Jul 12, 2004 | 41.18 | 41.20 | 40.87 | 41.20 | 5,027 | -0.01(-0.02%) |
Jul 09, 2004 | 41.24 | 41.26 | 41.14 | 41.20 | 1,987 | +0.15(+0.35%) |
Jul 08, 2004 | 41.28 | 41.50 | 41.06 | 41.06 | 1,169 | -0.41(-0.99%) |
Jul 07, 2004 | 41.49 | 41.55 | 41.40 | 41.47 | 7,248 | +0.03(+0.08%) |
Jul 06, 2004 | 41.49 | 41.49 | 41.26 | 41.43 | 3,156 | -0.44(-1.06%) |
Jul 02, 2004 | 41.94 | 41.97 | 41.75 | 41.88 | 3,039 | -0.24(-0.57%) |