Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.13 | 35.41 | 35.13 | 35.33 | 35,141 | +0.12(+0.33%) |
Sep 29, 2004 | 34.91 | 35.21 | 34.88 | 35.21 | 112,506 | +0.15(+0.44%) |
Sep 28, 2004 | 34.80 | 35.06 | 34.78 | 35.06 | 130,757 | +0.32(+0.91%) |
Sep 27, 2004 | 34.98 | 34.98 | 34.74 | 34.74 | 28,058 | -0.26(-0.73%) |
Sep 24, 2004 | 35.06 | 35.13 | 34.92 | 35.00 | 39,772 | -0.19(-0.54%) |
Sep 23, 2004 | 35.13 | 35.34 | 35.13 | 35.19 | 88,670 | +0.04(+0.10%) |
Sep 22, 2004 | 35.35 | 35.45 | 35.15 | 35.15 | 89,351 | -0.37(-1.05%) |
Sep 21, 2004 | 35.24 | 35.67 | 35.24 | 35.53 | 143,152 | -0.15(-0.43%) |
Sep 20, 2004 | 35.83 | 35.90 | 35.67 | 35.68 | 54,618 | -0.76(-2.09%) |
Sep 17, 2004 | 36.38 | 36.58 | 36.25 | 36.44 | 120,951 | +0.15(+0.40%) |
Sep 16, 2004 | 36.49 | 36.50 | 36.20 | 36.30 | 196,000 | -0.07(-0.20%) |
Sep 15, 2004 | 36.45 | 36.55 | 36.37 | 36.37 | 53,392 | -0.37(-1.02%) |
Sep 14, 2004 | 36.71 | 36.85 | 36.64 | 36.75 | 32,689 | -0.01(-0.04%) |
Sep 13, 2004 | 36.69 | 36.82 | 36.58 | 36.76 | 77,773 | +0.10(+0.28%) |
Sep 10, 2004 | 36.64 | 36.72 | 36.47 | 36.66 | 26,832 | -0.10(-0.28%) |
Sep 09, 2004 | 36.78 | 36.91 | 36.54 | 36.76 | 21,929 | -0.10(-0.28%) |
Sep 08, 2004 | 37.19 | 37.19 | 36.80 | 36.86 | 30,237 | -0.32(-0.87%) |
Sep 07, 2004 | 37.41 | 37.41 | 37.12 | 37.19 | 66,332 | -0.04(-0.12%) |
Sep 03, 2004 | 37.08 | 37.28 | 37.08 | 37.23 | 77,228 | +0.16(+0.44%) |
Sep 02, 2004 | 36.82 | 37.08 | 36.64 | 37.07 | 18,524 | +0.40(+1.08%) |
Sep 01, 2004 | 36.71 | 36.71 | 36.55 | 36.67 | 312,048 | +0.29(+0.81%) |
Aug 31, 2004 | 36.49 | 36.56 | 36.24 | 36.38 | 75,866 | +0.04(+0.10%) |
Aug 30, 2004 | 36.56 | 36.56 | 36.34 | 36.34 | 18,524 | -0.27(-0.74%) |
Aug 27, 2004 | 36.47 | 36.65 | 36.47 | 36.61 | 18,932 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.55 | 28,739 | +0.14(+0.38%) |
Aug 25, 2004 | 36.12 | 36.42 | 36.02 | 36.42 | 18,932 | +0.21(+0.59%) |
Aug 24, 2004 | 36.34 | 36.38 | 36.11 | 36.20 | 112,914 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.24 | 20,703 | +0.04(+0.10%) |
Aug 20, 2004 | 35.97 | 36.20 | 35.83 | 36.20 | 18,796 | +0.24(+0.67%) |
Aug 19, 2004 | 35.90 | 36.08 | 35.74 | 35.96 | 19,068 | -0.09(-0.24%) |
Aug 18, 2004 | 35.90 | 36.16 | 35.82 | 36.05 | 43,858 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.01 | 35.75 | 35.75 | 345,691 | -0.14(-0.39%) |
Aug 16, 2004 | 35.79 | 35.92 | 35.58 | 35.89 | 99,294 | +0.23(+0.64%) |
Aug 13, 2004 | 35.69 | 35.80 | 35.50 | 35.67 | 47,944 | +0.01(+0.02%) |
Aug 12, 2004 | 35.75 | 35.89 | 35.63 | 35.66 | 36,503 | -0.26(-0.72%) |
Aug 11, 2004 | 35.53 | 35.92 | 35.42 | 35.92 | 27,377 | +0.34(+0.97%) |
Aug 10, 2004 | 35.20 | 35.57 | 35.20 | 35.57 | 23,563 | +0.40(+1.13%) |
Aug 09, 2004 | 35.30 | 35.31 | 35.13 | 35.17 | 73,415 | +0.05(+0.15%) |
Aug 06, 2004 | 35.31 | 35.46 | 35.12 | 35.12 | 214,797 | -0.34(-0.95%) |
Aug 05, 2004 | 35.86 | 35.97 | 35.46 | 35.46 | 20,158 | -0.45(-1.25%) |
Aug 04, 2004 | 35.75 | 36.05 | 35.70 | 35.91 | 88,534 | -0.03(-0.08%) |
Aug 03, 2004 | 36.12 | 36.19 | 35.94 | 35.94 | 69,737 | -0.27(-0.75%) |
Aug 02, 2004 | 35.68 | 36.22 | 35.68 | 36.21 | 215,750 | +0.44(+1.23%) |
Jul 30, 2004 | 35.68 | 35.89 | 35.67 | 35.77 | 36,911 | +0.04(+0.12%) |
Jul 29, 2004 | 36.16 | 36.16 | 35.64 | 35.73 | 119,725 | -0.46(-1.28%) |
Jul 28, 2004 | 36.05 | 36.22 | 35.71 | 36.19 | 140,428 | -0.01(-0.02%) |
Jul 27, 2004 | 36.13 | 36.36 | 36.06 | 36.20 | 65,787 | +0.07(+0.20%) |
Jul 26, 2004 | 36.16 | 36.26 | 35.90 | 36.12 | 88,397 | -0.11(-0.30%) |
Jul 23, 2004 | 36.78 | 36.78 | 35.97 | 36.23 | 170,121 | -0.48(-1.32%) |
Jul 22, 2004 | 36.89 | 36.92 | 36.56 | 36.72 | 61,973 | -0.28(-0.75%) |
Jul 21, 2004 | 37.59 | 37.74 | 37.00 | 37.00 | 45,084 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.73 | 37.47 | 37.59 | 95,480 | -0.02(-0.06%) |
Jul 19, 2004 | 37.66 | 37.80 | 37.44 | 37.61 | 75,866 | -0.08(-0.21%) |
Jul 16, 2004 | 38.10 | 38.10 | 37.60 | 37.69 | 104,470 | -0.15(-0.41%) |
Jul 15, 2004 | 38.07 | 38.07 | 37.77 | 37.85 | 36,094 | -0.18(-0.46%) |
Jul 14, 2004 | 37.85 | 38.21 | 37.85 | 38.02 | 93,028 | +0.00(+0.00%) |
Jul 13, 2004 | 38.14 | 38.14 | 37.88 | 38.02 | 51,485 | +0.02(+0.06%) |
Jul 12, 2004 | 38.03 | 38.21 | 37.83 | 38.00 | 141,654 | -0.13(-0.35%) |
Jul 09, 2004 | 38.14 | 38.17 | 37.99 | 38.13 | 85,401 | +0.17(+0.44%) |
Jul 08, 2004 | 37.85 | 38.27 | 37.85 | 37.96 | 62,791 | -0.01(-0.02%) |
Jul 07, 2004 | 38.18 | 38.18 | 37.94 | 37.97 | 53,392 | -0.17(-0.44%) |
Jul 06, 2004 | 38.18 | 38.25 | 38.04 | 38.14 | 78,591 | +0.04(+0.10%) |
Jul 02, 2004 | 38.29 | 38.40 | 38.06 | 38.10 | 51,213 | -0.18(-0.48%) |