Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.07 | 33.39 | 32.59 | 33.39 | 4,724 | +0.35(+1.06%) |
Sep 29, 2004 | 32.61 | 33.04 | 32.61 | 33.04 | 1,746 | +0.28(+0.86%) |
Sep 28, 2004 | 32.23 | 32.76 | 32.23 | 32.76 | 2,773 | +0.39(+1.20%) |
Sep 27, 2004 | 32.49 | 32.66 | 32.37 | 32.37 | 1,027 | -0.49(-1.48%) |
Sep 24, 2004 | 32.81 | 32.86 | 32.81 | 32.86 | 1,027 | +0.27(+0.84%) |
Sep 23, 2004 | 32.90 | 33.00 | 32.59 | 32.59 | 1,746 | -0.31(-0.95%) |
Sep 22, 2004 | 32.92 | 32.92 | 32.61 | 32.90 | 5,443 | -0.76(-2.26%) |
Sep 21, 2004 | 33.20 | 33.66 | 33.20 | 33.66 | 719 | +0.80(+2.43%) |
Sep 20, 2004 | 33.83 | 33.83 | 32.86 | 32.86 | 2,567 | -0.97(-2.88%) |
Sep 17, 2004 | 34.32 | 34.44 | 33.70 | 33.83 | 11,812 | -0.44(-1.28%) |
Sep 16, 2004 | 34.07 | 34.27 | 33.59 | 34.27 | 2,362 | +0.68(+2.03%) |
Sep 15, 2004 | 33.69 | 33.99 | 33.45 | 33.59 | 6,471 | +0.01(+0.03%) |
Sep 14, 2004 | 33.93 | 33.93 | 33.47 | 33.58 | 7,190 | -0.51(-1.49%) |
Sep 13, 2004 | 34.35 | 34.37 | 34.08 | 34.08 | 2,567 | -0.28(-0.82%) |
Sep 10, 2004 | 33.57 | 34.37 | 33.05 | 34.37 | 3,652 | +1.05(+3.16%) |
Sep 09, 2004 | 33.10 | 33.71 | 32.78 | 33.32 | 2,362 | +0.45(+1.36%) |
Sep 08, 2004 | 33.08 | 33.16 | 32.87 | 32.87 | 2,362 | +0.14(+0.42%) |
Sep 07, 2004 | 33.10 | 33.10 | 32.73 | 32.73 | 1,027 | +0.03(+0.09%) |
Sep 03, 2004 | 33.10 | 33.13 | 32.51 | 32.70 | 2,978 | -0.40(-1.21%) |
Sep 02, 2004 | 32.49 | 33.10 | 32.49 | 33.10 | 2,670 | +0.17(+0.50%) |
Sep 01, 2004 | 33.09 | 34.55 | 32.13 | 32.94 | 6,060 | +0.07(+0.21%) |
Aug 31, 2004 | 32.24 | 32.92 | 32.24 | 32.87 | 513 | -0.17(-0.50%) |
Aug 30, 2004 | 31.15 | 33.03 | 31.15 | 33.03 | 1,643 | +0.19(+0.59%) |
Aug 27, 2004 | 32.37 | 33.23 | 32.37 | 32.84 | 410 | -0.47(-1.40%) |
Aug 26, 2004 | 33.10 | 33.47 | 33.05 | 33.31 | 924 | +0.20(+0.62%) |
Aug 25, 2004 | 32.84 | 33.10 | 32.56 | 33.10 | 1,438 | +0.73(+2.26%) |
Aug 24, 2004 | 32.96 | 32.96 | 32.37 | 32.37 | 1,129 | -0.41(-1.25%) |
Aug 23, 2004 | 32.90 | 32.90 | 32.78 | 32.78 | 616 | -0.13(-0.38%) |
Aug 20, 2004 | 32.71 | 32.91 | 32.26 | 32.91 | 3,276 | +0.31(+0.96%) |
Aug 19, 2004 | 32.30 | 32.63 | 32.30 | 32.59 | 616 | +0.20(+0.63%) |
Aug 18, 2004 | 32.20 | 32.43 | 31.65 | 32.39 | 4,305 | +0.04(+0.12%) |
Aug 17, 2004 | 33.10 | 33.10 | 32.35 | 32.35 | 410 | +0.00(+0.00%) |
Aug 16, 2004 | 32.23 | 33.29 | 32.23 | 32.35 | 2,157 | +0.22(+0.70%) |
Aug 13, 2004 | 33.01 | 33.01 | 31.77 | 32.13 | 1,746 | -0.39(-1.20%) |
Aug 12, 2004 | 32.13 | 32.70 | 32.13 | 32.52 | 719 | -0.57(-1.74%) |
Aug 11, 2004 | 32.23 | 33.09 | 31.88 | 33.09 | 3,081 | -0.01(-0.03%) |
Aug 10, 2004 | 32.20 | 33.16 | 32.20 | 33.10 | 3,697 | +0.95(+2.97%) |
Aug 09, 2004 | 31.64 | 32.40 | 31.42 | 32.15 | 2,773 | +0.53(+1.66%) |
Aug 06, 2004 | 31.40 | 32.57 | 31.38 | 31.62 | 3,800 | -0.36(-1.13%) |
Aug 05, 2004 | 32.13 | 32.87 | 31.98 | 31.98 | 2,978 | -0.31(-0.96%) |
Aug 04, 2004 | 32.05 | 32.29 | 31.35 | 32.29 | 2,876 | +0.98(+3.14%) |
Aug 03, 2004 | 32.08 | 32.08 | 31.31 | 31.31 | 3,022 | -1.53(-4.65%) |
Aug 02, 2004 | 32.86 | 32.96 | 31.79 | 32.84 | 4,416 | -0.02(-0.06%) |
Jul 30, 2004 | 32.96 | 32.96 | 32.13 | 32.86 | 1,848 | +0.50(+1.53%) |
Jul 29, 2004 | 32.47 | 32.96 | 32.23 | 32.36 | 2,876 | -0.11(-0.33%) |
Jul 28, 2004 | 31.86 | 32.47 | 31.49 | 32.47 | 5,341 | +0.41(+1.28%) |
Jul 27, 2004 | 31.78 | 32.22 | 31.65 | 32.06 | 3,081 | +0.66(+2.11%) |
Jul 26, 2004 | 32.18 | 32.18 | 31.29 | 31.40 | 2,259 | -0.49(-1.53%) |
Jul 23, 2004 | 32.26 | 32.26 | 31.61 | 31.88 | 3,286 | -0.36(-1.12%) |
Jul 22, 2004 | 32.13 | 32.61 | 31.64 | 32.24 | 3,800 | +0.12(+0.36%) |
Jul 21, 2004 | 33.54 | 34.14 | 32.13 | 32.13 | 6,573 | -0.59(-1.81%) |
Jul 20, 2004 | 32.68 | 33.34 | 32.61 | 32.72 | 3,286 | +0.04(+0.12%) |
Jul 19, 2004 | 32.08 | 32.88 | 31.91 | 32.68 | 18,077 | +0.60(+1.88%) |
Jul 16, 2004 | 32.13 | 33.09 | 32.08 | 32.08 | 4,519 | -1.02(-3.09%) |
Jul 15, 2004 | 33.09 | 33.10 | 32.87 | 33.10 | 1,335 | +0.13(+0.38%) |
Jul 14, 2004 | 33.76 | 33.76 | 32.74 | 32.97 | 7,292 | -0.79(-2.34%) |
Jul 13, 2004 | 33.09 | 33.78 | 32.62 | 33.76 | 4,314 | +1.63(+5.06%) |
Jul 12, 2004 | 32.51 | 33.15 | 32.14 | 32.14 | 4,622 | +0.23(+0.73%) |
Jul 09, 2004 | 32.52 | 32.56 | 31.90 | 31.90 | 3,595 | -0.41(-1.27%) |
Jul 08, 2004 | 33.30 | 33.50 | 32.31 | 32.31 | 4,930 | -0.82(-2.47%) |
Jul 07, 2004 | 33.83 | 33.83 | 33.13 | 33.13 | 1,335 | -1.39(-4.03%) |
Jul 06, 2004 | 34.06 | 34.52 | 33.58 | 34.52 | 3,184 | -0.53(-1.50%) |
Jul 02, 2004 | 34.39 | 35.05 | 34.39 | 35.05 | 3,184 | +1.35(+4.02%) |