Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 42.75 | 44.33 | 42.75 | 43.67 | 168,300 | +0.43(+0.99%) |
Sep 29, 2004 | 42.20 | 43.75 | 42.20 | 43.24 | 316,800 | +0.95(+2.25%) |
Sep 28, 2004 | 42.36 | 42.70 | 41.74 | 42.29 | 240,700 | -0.19(-0.45%) |
Sep 27, 2004 | 43.22 | 44.21 | 42.17 | 42.48 | 268,700 | -1.00(-2.30%) |
Sep 24, 2004 | 45.10 | 45.15 | 43.46 | 43.48 | 336,500 | -1.46(-3.25%) |
Sep 23, 2004 | 43.40 | 45.14 | 43.11 | 44.94 | 293,600 | +1.59(+3.67%) |
Sep 22, 2004 | 43.78 | 43.85 | 43.00 | 43.35 | 246,500 | -0.17(-0.39%) |
Sep 21, 2004 | 40.28 | 43.74 | 39.99 | 43.52 | 907,000 | +5.57(+14.68%) |
Sep 20, 2004 | 37.47 | 38.06 | 37.20 | 37.95 | 164,900 | +0.19(+0.50%) |
Sep 17, 2004 | 37.10 | 37.82 | 36.25 | 37.76 | 157,300 | +0.97(+2.64%) |
Sep 16, 2004 | 36.77 | 36.92 | 36.20 | 36.79 | 83,000 | +0.17(+0.46%) |
Sep 15, 2004 | 35.82 | 36.75 | 35.82 | 36.62 | 90,700 | +0.59(+1.64%) |
Sep 14, 2004 | 35.89 | 36.14 | 35.75 | 36.03 | 44,900 | -0.11(-0.30%) |
Sep 13, 2004 | 36.10 | 36.26 | 35.75 | 36.14 | 78,600 | +0.07(+0.19%) |
Sep 10, 2004 | 36.03 | 36.27 | 35.92 | 36.07 | 67,400 | +0.03(+0.08%) |
Sep 09, 2004 | 36.13 | 36.48 | 36.04 | 36.04 | 84,900 | -0.06(-0.17%) |
Sep 08, 2004 | 36.15 | 36.63 | 35.88 | 36.10 | 70,700 | -0.15(-0.41%) |
Sep 07, 2004 | 35.75 | 36.37 | 35.25 | 36.25 | 187,200 | +0.50(+1.40%) |
Sep 03, 2004 | 35.89 | 36.38 | 35.70 | 35.75 | 161,600 | -0.38(-1.05%) |
Sep 02, 2004 | 35.49 | 36.25 | 35.41 | 36.13 | 126,000 | +0.48(+1.35%) |
Sep 01, 2004 | 34.91 | 35.65 | 34.91 | 35.65 | 100,600 | +0.68(+1.94%) |
Aug 31, 2004 | 34.66 | 35.20 | 34.29 | 34.97 | 185,300 | +0.24(+0.69%) |
Aug 30, 2004 | 35.46 | 35.49 | 34.59 | 34.73 | 117,300 | -0.78(-2.20%) |
Aug 27, 2004 | 35.58 | 35.88 | 35.32 | 35.51 | 134,100 | -0.22(-0.62%) |
Aug 26, 2004 | 35.65 | 35.95 | 35.48 | 35.73 | 140,700 | -0.14(-0.39%) |
Aug 25, 2004 | 35.76 | 36.03 | 35.13 | 35.87 | 101,300 | +0.12(+0.34%) |
Aug 24, 2004 | 35.75 | 36.00 | 35.47 | 35.75 | 132,000 | +0.04(+0.11%) |
Aug 23, 2004 | 35.29 | 35.75 | 34.66 | 35.71 | 234,100 | +0.44(+1.25%) |
Aug 20, 2004 | 34.89 | 35.27 | 34.14 | 35.27 | 106,100 | +0.59(+1.70%) |
Aug 19, 2004 | 34.65 | 35.60 | 33.93 | 34.68 | 344,300 | -0.13(-0.37%) |
Aug 18, 2004 | 32.84 | 35.40 | 32.37 | 34.81 | 1,304,661 | +0.95(+2.81%) |
Aug 17, 2004 | 33.99 | 34.52 | 33.75 | 33.86 | 362,800 | +0.01(+0.03%) |
Aug 16, 2004 | 33.60 | 34.30 | 33.47 | 33.85 | 417,900 | +0.14(+0.42%) |
Aug 13, 2004 | 32.95 | 34.80 | 32.65 | 33.71 | 854,200 | +2.78(+8.99%) |
Aug 12, 2004 | 33.59 | 33.59 | 30.74 | 30.93 | 268,900 | -2.41(-7.23%) |
Aug 11, 2004 | 33.50 | 33.72 | 32.83 | 33.34 | 160,100 | -0.20(-0.60%) |
Aug 10, 2004 | 32.04 | 33.69 | 32.04 | 33.54 | 263,700 | +1.29(+4.00%) |
Aug 09, 2004 | 32.16 | 32.38 | 31.98 | 32.25 | 69,300 | +0.14(+0.44%) |
Aug 06, 2004 | 32.73 | 32.73 | 31.41 | 32.11 | 183,400 | -0.86(-2.61%) |
Aug 05, 2004 | 32.72 | 33.10 | 32.68 | 32.97 | 68,400 | +0.23(+0.70%) |
Aug 04, 2004 | 33.60 | 33.60 | 32.26 | 32.74 | 157,700 | -0.70(-2.09%) |
Aug 03, 2004 | 34.00 | 34.05 | 33.13 | 33.44 | 123,400 | -0.58(-1.70%) |
Aug 02, 2004 | 34.20 | 34.21 | 33.68 | 34.02 | 232,600 | -0.08(-0.24%) |
Jul 30, 2004 | 34.00 | 34.35 | 33.71 | 34.10 | 213,200 | +0.25(+0.74%) |
Jul 29, 2004 | 33.06 | 34.02 | 32.99 | 33.85 | 185,900 | +0.91(+2.76%) |
Jul 28, 2004 | 32.73 | 33.00 | 32.46 | 32.94 | 299,700 | +0.09(+0.27%) |
Jul 27, 2004 | 32.30 | 32.85 | 32.14 | 32.85 | 206,600 | +0.70(+2.18%) |
Jul 26, 2004 | 31.78 | 32.28 | 31.78 | 32.15 | 367,100 | +0.34(+1.07%) |
Jul 23, 2004 | 31.98 | 32.18 | 31.69 | 31.81 | 128,900 | -0.09(-0.28%) |
Jul 22, 2004 | 31.79 | 32.11 | 31.70 | 31.90 | 177,000 | -0.11(-0.34%) |
Jul 21, 2004 | 32.37 | 32.95 | 31.79 | 32.01 | 433,400 | -0.24(-0.74%) |
Jul 20, 2004 | 32.05 | 32.40 | 31.95 | 32.25 | 91,500 | +0.29(+0.91%) |
Jul 19, 2004 | 31.47 | 32.40 | 31.44 | 31.96 | 301,300 | +0.77(+2.47%) |
Jul 16, 2004 | 30.84 | 31.36 | 30.84 | 31.19 | 170,800 | +0.21(+0.68%) |
Jul 15, 2004 | 30.61 | 31.40 | 30.60 | 30.98 | 161,600 | +0.20(+0.65%) |
Jul 14, 2004 | 31.09 | 31.78 | 30.56 | 30.78 | 372,400 | -0.27(-0.87%) |
Jul 13, 2004 | 30.12 | 31.19 | 29.92 | 31.05 | 691,100 | +2.05(+7.07%) |
Jul 12, 2004 | 27.87 | 29.14 | 27.74 | 29.00 | 177,400 | +1.24(+4.47%) |
Jul 09, 2004 | 26.87 | 27.92 | 26.87 | 27.76 | 53,200 | +0.92(+3.43%) |
Jul 08, 2004 | 28.20 | 28.38 | 26.75 | 26.84 | 181,700 | -1.54(-5.43%) |
Jul 07, 2004 | 27.97 | 28.47 | 27.97 | 28.38 | 66,200 | +0.58(+2.09%) |
Jul 06, 2004 | 27.75 | 27.98 | 27.29 | 27.80 | 108,200 | -0.11(-0.39%) |
Jul 02, 2004 | 27.57 | 28.02 | 27.49 | 27.91 | 158,800 | +0.27(+0.98%) |