Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.30 | 34.50 | 34.30 | 34.30 | 5,646 | +0.00(+0.00%) |
Sep 29, 2004 | 34.30 | 34.50 | 34.30 | 34.30 | 5,646 | +0.15(+0.44%) |
Sep 28, 2004 | 34.15 | 34.20 | 33.80 | 34.15 | 16,438 | +0.00(+0.00%) |
Sep 27, 2004 | 34.15 | 34.20 | 33.80 | 34.15 | 16,438 | +0.15(+0.44%) |
Sep 24, 2004 | 34.00 | 34.40 | 34.00 | 34.00 | 4,940 | +0.00(+0.00%) |
Sep 23, 2004 | 34.00 | 34.40 | 34.00 | 34.00 | 4,940 | -0.25(-0.73%) |
Sep 22, 2004 | 34.25 | 34.55 | 34.15 | 34.25 | 2,949 | +0.35(+1.03%) |
Sep 21, 2004 | 33.90 | 34.00 | 33.90 | 33.90 | 5,692 | +0.00(+0.00%) |
Sep 20, 2004 | 33.90 | 34.00 | 33.90 | 33.90 | 5,692 | +0.00(+0.00%) |
Sep 17, 2004 | 33.90 | 34.10 | 33.90 | 33.90 | 11,071 | +0.00(+0.00%) |
Sep 16, 2004 | 33.90 | 34.10 | 33.90 | 33.90 | 11,071 | -0.10(-0.29%) |
Sep 15, 2004 | 34.00 | 34.25 | 34.00 | 34.00 | 2,102 | -0.90(-2.58%) |
Sep 14, 2004 | 34.90 | 34.90 | 34.60 | 34.90 | 31,733 | +0.00(+0.00%) |
Sep 13, 2004 | 34.90 | 34.90 | 34.60 | 34.90 | 31,733 | +1.10(+3.25%) |
Sep 10, 2004 | 33.80 | 33.80 | 33.80 | 33.80 | 556 | -0.70(-2.03%) |
Sep 09, 2004 | 34.50 | 34.60 | 34.45 | 34.50 | 1,408 | +0.00(+0.00%) |
Sep 08, 2004 | 34.50 | 34.60 | 34.45 | 34.50 | 1,408 | +0.75(+2.22%) |
Sep 07, 2004 | 33.75 | 34.15 | 33.75 | 33.75 | 8,877 | -0.05(-0.15%) |
Sep 03, 2004 | 33.80 | 34.20 | 33.80 | 33.80 | 39,129 | +0.00(+0.00%) |
Sep 02, 2004 | 33.80 | 34.20 | 33.80 | 33.80 | 39,129 | -0.40(-1.17%) |
Sep 01, 2004 | 34.20 | 34.30 | 34.10 | 34.20 | 7,081 | +0.25(+0.74%) |
Aug 31, 2004 | 33.95 | 34.30 | 33.95 | 33.95 | 8,551 | +0.00(+0.00%) |
Aug 30, 2004 | 33.95 | 34.30 | 33.95 | 33.95 | 8,551 | -0.20(-0.59%) |
Aug 27, 2004 | 34.15 | 34.55 | 34.10 | 34.15 | 11,328 | +0.00(+0.00%) |
Aug 26, 2004 | 34.15 | 34.55 | 34.10 | 34.15 | 11,328 | +0.15(+0.44%) |
Aug 25, 2004 | 34.00 | 34.00 | 33.75 | 34.00 | 8,329 | +0.55(+1.64%) |
Aug 24, 2004 | 33.45 | 33.70 | 33.45 | 33.45 | 6,294 | +0.40(+1.21%) |
Aug 23, 2004 | 33.05 | 33.15 | 33.05 | 33.05 | 6,494 | +0.00(+0.00%) |
Aug 20, 2004 | 33.05 | 33.15 | 33.05 | 33.05 | 6,494 | -0.20(-0.60%) |
Aug 19, 2004 | 33.25 | 33.50 | 33.15 | 33.25 | 6,308 | +0.00(+0.00%) |
Aug 18, 2004 | 33.25 | 33.50 | 33.15 | 33.25 | 6,308 | +0.25(+0.76%) |
Aug 17, 2004 | 33.00 | 33.40 | 33.00 | 33.00 | 5,362 | +0.60(+1.85%) |
Aug 16, 2004 | 32.40 | 32.70 | 32.40 | 32.40 | 6,606 | +0.00(+0.00%) |
Aug 13, 2004 | 32.40 | 32.70 | 32.40 | 32.40 | 6,606 | -0.10(-0.31%) |
Aug 12, 2004 | 32.50 | 32.60 | 32.50 | 32.50 | 5,575 | -0.55(-1.66%) |
Aug 11, 2004 | 33.05 | 33.40 | 33.05 | 33.05 | 8,437 | +0.20(+0.61%) |
Aug 10, 2004 | 32.85 | 33.20 | 32.85 | 32.85 | 9,220 | +0.20(+0.61%) |
Aug 09, 2004 | 32.65 | 33.40 | 32.65 | 32.65 | 14,438 | +0.00(+0.00%) |
Aug 06, 2004 | 32.65 | 33.40 | 32.65 | 32.65 | 14,438 | -0.75(-2.25%) |
Aug 05, 2004 | 33.40 | 33.90 | 33.40 | 33.40 | 7,204 | -0.90(-2.62%) |
Aug 04, 2004 | 34.30 | 34.60 | 34.30 | 34.30 | 9,567 | +0.15(+0.44%) |
Aug 03, 2004 | 34.15 | 34.45 | 34.15 | 34.15 | 10,407 | -0.15(-0.44%) |
Aug 02, 2004 | 34.30 | 34.41 | 34.30 | 34.30 | 60,281 | +0.00(+0.00%) |
Jul 30, 2004 | 34.30 | 34.41 | 34.30 | 34.30 | 60,281 | -0.36(-1.04%) |
Jul 29, 2004 | 34.66 | 34.85 | 34.40 | 34.66 | 13,585 | +0.00(+0.00%) |
Jul 28, 2004 | 34.66 | 34.85 | 34.40 | 34.66 | 13,585 | +0.26(+0.76%) |
Jul 27, 2004 | 34.40 | 34.80 | 34.40 | 34.40 | 7,601 | +0.00(+0.00%) |
Jul 26, 2004 | 34.40 | 34.65 | 34.40 | 34.40 | 7,448 | -0.70(-1.99%) |
Jul 23, 2004 | 35.10 | 35.20 | 35.10 | 35.10 | 9,072 | +0.00(+0.00%) |
Jul 22, 2004 | 35.10 | 35.20 | 35.10 | 35.10 | 9,072 | +0.20(+0.57%) |
Jul 21, 2004 | 34.90 | 35.10 | 34.85 | 34.90 | 5,291 | -0.10(-0.29%) |
Jul 20, 2004 | 35.00 | 35.35 | 35.00 | 35.00 | 8,381 | -0.20(-0.57%) |
Jul 19, 2004 | 35.20 | 35.50 | 34.00 | 35.20 | 4,178 | +0.35(+1.00%) |
Jul 16, 2004 | 34.85 | 35.05 | 34.85 | 34.85 | 4,357 | +0.35(+1.01%) |
Jul 15, 2004 | 34.50 | 34.50 | 34.50 | 34.50 | 1,670 | +0.45(+1.32%) |
Jul 14, 2004 | 34.05 | 34.50 | 34.05 | 34.05 | 3,126 | +0.00(+0.00%) |
Jul 13, 2004 | 34.05 | 34.50 | 34.05 | 34.05 | 3,126 | +0.45(+1.34%) |
Jul 12, 2004 | 33.60 | 33.60 | 33.55 | 33.60 | 1,945 | -0.50(-1.47%) |
Jul 09, 2004 | 34.10 | 34.45 | 34.10 | 34.10 | 1,459 | +0.05(+0.15%) |
Jul 08, 2004 | 34.05 | 34.40 | 33.85 | 34.05 | 3,006 | -0.15(-0.44%) |
Jul 07, 2004 | 34.20 | 34.55 | 34.20 | 34.20 | 970 | +0.00(+0.00%) |
Jul 06, 2004 | 34.20 | 34.55 | 34.20 | 34.20 | 970 | +0.00(+0.00%) |
Jul 02, 2004 | 34.20 | 34.25 | 34.20 | 34.20 | 1,623 | +0.25(+0.74%) |