Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.39 | 34.52 | 34.11 | 34.45 | 3,331,213 | +0.05(+0.15%) |
Sep 29, 2004 | 34.17 | 34.42 | 34.04 | 34.40 | 2,632,177 | +0.09(+0.25%) |
Sep 28, 2004 | 34.08 | 34.48 | 34.08 | 34.31 | 3,648,551 | +0.28(+0.82%) |
Sep 27, 2004 | 34.64 | 34.64 | 34.00 | 34.03 | 6,320,570 | -0.60(-1.74%) |
Sep 24, 2004 | 34.65 | 34.77 | 34.55 | 34.64 | 3,192,604 | -0.11(-0.31%) |
Sep 23, 2004 | 34.78 | 34.95 | 34.66 | 34.74 | 2,821,076 | -0.08(-0.23%) |
Sep 22, 2004 | 34.99 | 35.01 | 34.78 | 34.82 | 3,305,720 | -0.41(-1.16%) |
Sep 21, 2004 | 34.87 | 35.33 | 34.84 | 35.23 | 3,752,890 | +0.50(+1.43%) |
Sep 20, 2004 | 35.03 | 35.05 | 34.59 | 34.74 | 3,207,091 | -0.32(-0.92%) |
Sep 17, 2004 | 34.51 | 35.07 | 34.51 | 35.06 | 5,925,639 | +0.55(+1.58%) |
Sep 16, 2004 | 34.41 | 34.59 | 34.32 | 34.51 | 2,677,730 | +0.27(+0.78%) |
Sep 15, 2004 | 34.41 | 34.46 | 34.05 | 34.25 | 4,013,531 | -0.01(-0.04%) |
Sep 14, 2004 | 34.19 | 34.42 | 34.09 | 34.26 | 4,042,646 | +0.07(+0.21%) |
Sep 13, 2004 | 33.68 | 34.25 | 33.60 | 34.19 | 4,874,997 | +0.51(+1.51%) |
Sep 10, 2004 | 33.25 | 33.72 | 33.04 | 33.68 | 4,012,695 | +0.30(+0.90%) |
Sep 09, 2004 | 33.99 | 34.07 | 33.19 | 33.38 | 5,834,951 | -0.75(-2.19%) |
Sep 08, 2004 | 34.31 | 34.41 | 34.10 | 34.13 | 2,771,344 | -0.27(-0.77%) |
Sep 07, 2004 | 33.89 | 34.49 | 33.89 | 34.39 | 4,557,380 | +0.64(+1.89%) |
Sep 03, 2004 | 33.57 | 34.06 | 33.53 | 33.75 | 4,451,368 | +0.25(+0.75%) |
Sep 02, 2004 | 32.66 | 33.64 | 32.66 | 33.50 | 5,562,609 | +0.36(+1.08%) |
Sep 01, 2004 | 33.62 | 33.63 | 32.99 | 33.14 | 6,656,714 | -0.75(-2.20%) |
Aug 31, 2004 | 34.05 | 34.08 | 33.62 | 33.89 | 4,558,216 | -0.17(-0.48%) |
Aug 30, 2004 | 34.17 | 34.27 | 34.05 | 34.05 | 1,938,018 | -0.18(-0.52%) |
Aug 27, 2004 | 33.99 | 34.41 | 33.98 | 34.23 | 3,181,598 | -0.34(-0.98%) |
Aug 26, 2004 | 34.92 | 34.92 | 34.42 | 34.57 | 2,849,494 | -0.32(-0.93%) |
Aug 25, 2004 | 34.46 | 34.98 | 34.38 | 34.89 | 4,497,757 | +0.48(+1.40%) |
Aug 24, 2004 | 34.38 | 34.46 | 34.29 | 34.41 | 3,074,333 | +0.20(+0.59%) |
Aug 23, 2004 | 34.04 | 34.44 | 34.04 | 34.21 | 3,170,593 | +0.10(+0.29%) |
Aug 20, 2004 | 33.81 | 34.18 | 33.75 | 34.11 | 3,675,297 | +0.32(+0.93%) |
Aug 19, 2004 | 33.55 | 33.82 | 33.54 | 33.80 | 2,990,889 | +0.15(+0.45%) |
Aug 18, 2004 | 33.02 | 33.65 | 32.95 | 33.65 | 3,202,216 | +0.54(+1.63%) |
Aug 17, 2004 | 33.47 | 33.55 | 33.02 | 33.11 | 3,660,531 | -0.31(-0.92%) |
Aug 16, 2004 | 33.09 | 33.45 | 32.92 | 33.42 | 4,700,865 | +0.45(+1.35%) |
Aug 13, 2004 | 33.37 | 33.38 | 32.77 | 32.97 | 5,505,772 | -0.47(-1.40%) |
Aug 12, 2004 | 34.08 | 34.09 | 33.43 | 33.44 | 3,832,852 | -0.65(-1.90%) |
Aug 11, 2004 | 33.73 | 34.10 | 33.52 | 34.08 | 3,466,478 | +0.18(+0.53%) |
Aug 10, 2004 | 33.58 | 33.90 | 33.38 | 33.90 | 3,751,776 | +0.52(+1.55%) |
Aug 09, 2004 | 33.18 | 33.54 | 33.04 | 33.39 | 2,598,466 | +0.21(+0.63%) |
Aug 06, 2004 | 33.37 | 33.57 | 33.02 | 33.18 | 2,845,036 | -0.36(-1.07%) |
Aug 05, 2004 | 33.82 | 33.88 | 33.54 | 33.54 | 2,691,243 | -0.29(-0.85%) |
Aug 04, 2004 | 33.60 | 33.92 | 33.45 | 33.82 | 2,363,875 | +0.10(+0.30%) |
Aug 03, 2004 | 33.88 | 33.90 | 33.65 | 33.72 | 4,023,143 | -0.04(-0.11%) |
Aug 02, 2004 | 33.60 | 33.83 | 33.38 | 33.76 | 3,128,105 | -0.04(-0.11%) |
Jul 30, 2004 | 33.71 | 33.88 | 33.44 | 33.80 | 2,698,348 | +0.09(+0.26%) |
Jul 29, 2004 | 33.76 | 33.98 | 33.63 | 33.71 | 3,072,662 | -0.04(-0.13%) |
Jul 28, 2004 | 33.60 | 33.90 | 33.32 | 33.75 | 4,020,914 | +0.12(+0.36%) |
Jul 27, 2004 | 33.52 | 33.80 | 33.44 | 33.63 | 3,888,574 | +0.32(+0.97%) |
Jul 26, 2004 | 33.27 | 33.32 | 33.03 | 33.31 | 2,807,424 | +0.27(+0.83%) |
Jul 23, 2004 | 32.89 | 33.33 | 32.81 | 33.04 | 3,600,212 | +0.14(+0.44%) |
Jul 22, 2004 | 32.93 | 33.35 | 32.67 | 32.89 | 6,369,605 | -0.20(-0.61%) |
Jul 21, 2004 | 33.52 | 33.86 | 33.06 | 33.09 | 5,526,250 | -0.39(-1.16%) |
Jul 20, 2004 | 34.19 | 34.19 | 33.37 | 33.48 | 7,378,874 | -0.70(-2.06%) |
Jul 19, 2004 | 33.25 | 34.24 | 33.24 | 34.18 | 4,437,577 | +1.02(+3.07%) |
Jul 16, 2004 | 33.71 | 33.71 | 33.11 | 33.16 | 3,336,924 | -0.39(-1.16%) |
Jul 15, 2004 | 33.78 | 33.83 | 33.51 | 33.55 | 3,148,165 | -0.23(-0.68%) |
Jul 14, 2004 | 33.58 | 33.95 | 33.48 | 33.78 | 3,486,538 | +0.13(+0.38%) |
Jul 13, 2004 | 33.81 | 33.87 | 33.60 | 33.65 | 1,922,694 | -0.11(-0.34%) |
Jul 12, 2004 | 33.52 | 34.09 | 33.48 | 33.77 | 3,266,018 | +0.32(+0.94%) |
Jul 09, 2004 | 33.14 | 33.56 | 33.14 | 33.45 | 2,287,954 | +0.31(+0.93%) |
Jul 08, 2004 | 33.24 | 33.46 | 33.10 | 33.14 | 2,378,920 | -0.31(-0.92%) |
Jul 07, 2004 | 33.37 | 33.59 | 33.27 | 33.45 | 2,644,158 | +0.13(+0.39%) |
Jul 06, 2004 | 33.24 | 33.48 | 33.05 | 33.32 | 3,408,666 | +0.09(+0.26%) |
Jul 02, 2004 | 33.38 | 33.47 | 33.20 | 33.24 | 1,470,509 | -0.18(-0.54%) |