Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.04 | 36.49 | 36.01 | 36.41 | 131,644 | +0.50(+1.40%) |
Sep 29, 2004 | 35.73 | 35.92 | 35.68 | 35.91 | 135,528 | +0.14(+0.39%) |
Sep 28, 2004 | 34.90 | 35.77 | 34.90 | 35.77 | 70,806 | +0.90(+2.57%) |
Sep 27, 2004 | 34.80 | 35.01 | 34.70 | 34.87 | 31,972 | -0.05(-0.13%) |
Sep 24, 2004 | 34.73 | 35.00 | 34.68 | 34.92 | 33,267 | +0.25(+0.71%) |
Sep 23, 2004 | 35.03 | 35.03 | 34.63 | 34.67 | 58,249 | -0.28(-0.80%) |
Sep 22, 2004 | 35.00 | 35.10 | 34.95 | 34.95 | 41,939 | -0.30(-0.85%) |
Sep 21, 2004 | 35.07 | 35.34 | 35.05 | 35.25 | 50,483 | +0.20(+0.57%) |
Sep 20, 2004 | 34.88 | 35.29 | 34.88 | 35.05 | 129,056 | -0.01(-0.02%) |
Sep 17, 2004 | 35.17 | 35.34 | 34.98 | 35.06 | 89,187 | -0.09(-0.26%) |
Sep 16, 2004 | 35.01 | 35.20 | 35.01 | 35.15 | 33,784 | +0.19(+0.55%) |
Sep 15, 2004 | 34.96 | 35.09 | 34.87 | 34.96 | 30,419 | -0.01(-0.02%) |
Sep 14, 2004 | 35.05 | 35.06 | 34.71 | 34.96 | 146,531 | -0.10(-0.29%) |
Sep 13, 2004 | 35.07 | 35.25 | 35.02 | 35.07 | 81,808 | -0.08(-0.22%) |
Sep 10, 2004 | 35.17 | 35.17 | 34.87 | 35.14 | 71,582 | -0.27(-0.76%) |
Sep 09, 2004 | 35.40 | 35.47 | 35.30 | 35.41 | 30,937 | +0.23(+0.66%) |
Sep 08, 2004 | 35.51 | 35.52 | 35.17 | 35.18 | 50,742 | -0.46(-1.28%) |
Sep 07, 2004 | 35.44 | 35.68 | 35.39 | 35.64 | 128,926 | +0.31(+0.87%) |
Sep 03, 2004 | 35.37 | 35.41 | 35.27 | 35.33 | 101,225 | -0.07(-0.20%) |
Sep 02, 2004 | 35.02 | 35.43 | 34.96 | 35.40 | 117,147 | +0.53(+1.51%) |
Sep 01, 2004 | 35.09 | 35.09 | 34.78 | 34.87 | 323,222 | +0.09(+0.24%) |
Aug 31, 2004 | 34.71 | 34.83 | 34.52 | 34.79 | 70,547 | +0.19(+0.54%) |
Aug 30, 2004 | 35.05 | 35.11 | 34.60 | 34.60 | 20,711 | -0.29(-0.84%) |
Aug 27, 2004 | 34.89 | 35.03 | 34.75 | 34.90 | 44,399 | -0.02(-0.07%) |
Aug 26, 2004 | 34.69 | 34.94 | 34.57 | 34.92 | 41,292 | +0.29(+0.83%) |
Aug 25, 2004 | 34.26 | 34.71 | 34.05 | 34.63 | 28,089 | +0.37(+1.08%) |
Aug 24, 2004 | 34.39 | 34.45 | 34.08 | 34.26 | 55,402 | +0.06(+0.18%) |
Aug 23, 2004 | 34.61 | 34.61 | 34.13 | 34.20 | 53,201 | -0.27(-0.78%) |
Aug 20, 2004 | 34.26 | 34.58 | 34.22 | 34.47 | 50,871 | +0.36(+1.04%) |
Aug 19, 2004 | 34.07 | 34.28 | 33.98 | 34.12 | 49,318 | +0.03(+0.08%) |
Aug 18, 2004 | 33.68 | 34.09 | 33.58 | 34.09 | 22,393 | +0.26(+0.77%) |
Aug 17, 2004 | 33.80 | 33.98 | 33.72 | 33.83 | 41,810 | +0.18(+0.53%) |
Aug 16, 2004 | 32.66 | 33.67 | 32.66 | 33.65 | 77,407 | +1.01(+3.10%) |
Aug 13, 2004 | 32.85 | 33.00 | 32.48 | 32.64 | 54,366 | -0.18(-0.54%) |
Aug 12, 2004 | 33.14 | 33.14 | 32.75 | 32.82 | 51,518 | -0.39(-1.16%) |
Aug 11, 2004 | 33.17 | 33.32 | 32.89 | 33.20 | 26,147 | -0.15(-0.46%) |
Aug 10, 2004 | 32.83 | 33.37 | 32.83 | 33.36 | 44,140 | +0.50(+1.53%) |
Aug 09, 2004 | 32.76 | 32.95 | 32.68 | 32.86 | 69,382 | +0.14(+0.43%) |
Aug 06, 2004 | 33.13 | 33.13 | 32.55 | 32.72 | 167,630 | -0.56(-1.67%) |
Aug 05, 2004 | 33.99 | 34.05 | 33.27 | 33.27 | 31,066 | -0.76(-2.25%) |
Aug 04, 2004 | 33.77 | 34.19 | 33.65 | 34.04 | 66,922 | +0.08(+0.23%) |
Aug 03, 2004 | 34.23 | 34.23 | 33.90 | 33.96 | 79,996 | -0.34(-0.99%) |
Aug 02, 2004 | 33.89 | 34.30 | 33.88 | 34.30 | 30,678 | +0.25(+0.73%) |
Jul 30, 2004 | 34.18 | 34.23 | 33.99 | 34.05 | 27,959 | -0.14(-0.41%) |
Jul 29, 2004 | 33.81 | 34.24 | 33.79 | 34.19 | 39,351 | +0.42(+1.26%) |
Jul 28, 2004 | 33.33 | 33.80 | 33.25 | 33.77 | 18,381 | +0.27(+0.81%) |
Jul 27, 2004 | 32.79 | 33.54 | 32.72 | 33.50 | 170,866 | +0.65(+1.98%) |
Jul 26, 2004 | 33.32 | 33.34 | 32.70 | 32.85 | 55,272 | -0.32(-0.98%) |
Jul 23, 2004 | 33.14 | 33.23 | 32.88 | 33.17 | 26,924 | -0.22(-0.67%) |
Jul 22, 2004 | 33.32 | 33.48 | 32.89 | 33.40 | 56,567 | -0.11(-0.32%) |
Jul 21, 2004 | 34.14 | 34.36 | 33.50 | 33.50 | 45,434 | -0.69(-2.01%) |
Jul 20, 2004 | 34.07 | 34.22 | 33.86 | 34.19 | 34,302 | +0.05(+0.16%) |
Jul 19, 2004 | 34.35 | 34.41 | 34.04 | 34.14 | 24,464 | -0.25(-0.72%) |
Jul 16, 2004 | 34.42 | 34.56 | 34.32 | 34.39 | 240,119 | -0.01(-0.02%) |
Jul 15, 2004 | 34.19 | 34.50 | 34.19 | 34.39 | 28,477 | +0.10(+0.29%) |
Jul 14, 2004 | 34.19 | 34.56 | 34.03 | 34.29 | 33,784 | +0.07(+0.20%) |
Jul 13, 2004 | 34.14 | 34.22 | 34.03 | 34.22 | 40,127 | +0.08(+0.23%) |
Jul 12, 2004 | 33.97 | 34.21 | 33.83 | 34.15 | 31,066 | +0.06(+0.18%) |
Jul 09, 2004 | 33.96 | 34.14 | 33.88 | 34.08 | 44,269 | +0.21(+0.62%) |
Jul 08, 2004 | 34.27 | 34.28 | 33.88 | 33.88 | 24,464 | -0.34(-0.99%) |
Jul 07, 2004 | 34.03 | 34.39 | 33.91 | 34.22 | 40,904 | +0.28(+0.82%) |
Jul 06, 2004 | 33.99 | 34.06 | 33.80 | 33.94 | 52,554 | -0.23(-0.68%) |
Jul 02, 2004 | 34.23 | 34.23 | 33.95 | 34.17 | 52,036 | -0.06(-0.18%) |