Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.65 | 36.19 | 35.54 | 36.18 | 1,969,969 | +0.58(+1.62%) |
Sep 29, 2004 | 35.35 | 35.63 | 35.19 | 35.61 | 1,298,798 | +0.24(+0.69%) |
Sep 28, 2004 | 35.05 | 35.43 | 34.81 | 35.36 | 1,734,976 | +0.45(+1.29%) |
Sep 27, 2004 | 34.71 | 34.99 | 34.51 | 34.91 | 1,749,675 | +0.21(+0.60%) |
Sep 24, 2004 | 34.49 | 34.86 | 34.49 | 34.70 | 1,170,369 | +0.13(+0.38%) |
Sep 23, 2004 | 34.64 | 34.81 | 34.47 | 34.57 | 1,242,576 | -0.20(-0.58%) |
Sep 22, 2004 | 34.45 | 34.94 | 34.45 | 34.77 | 1,925,873 | -0.01(-0.03%) |
Sep 21, 2004 | 34.95 | 35.30 | 34.72 | 34.78 | 1,784,033 | -0.11(-0.33%) |
Sep 20, 2004 | 35.01 | 35.24 | 34.83 | 34.90 | 1,658,911 | -0.11(-0.31%) |
Sep 17, 2004 | 35.46 | 35.46 | 34.98 | 35.01 | 1,900,335 | -0.24(-0.69%) |
Sep 16, 2004 | 35.23 | 35.42 | 35.07 | 35.25 | 1,374,311 | -0.10(-0.29%) |
Sep 15, 2004 | 35.31 | 35.57 | 35.14 | 35.36 | 1,373,576 | +0.05(+0.14%) |
Sep 14, 2004 | 35.48 | 35.48 | 34.99 | 35.31 | 1,117,455 | -0.17(-0.49%) |
Sep 13, 2004 | 35.38 | 35.55 | 35.35 | 35.48 | 1,264,072 | +0.04(+0.11%) |
Sep 10, 2004 | 35.28 | 35.47 | 35.11 | 35.44 | 1,178,637 | +0.08(+0.23%) |
Sep 09, 2004 | 35.35 | 35.48 | 35.24 | 35.36 | 1,795,975 | +0.02(+0.06%) |
Sep 08, 2004 | 35.31 | 35.57 | 35.23 | 35.34 | 2,163,622 | -0.10(-0.28%) |
Sep 07, 2004 | 35.02 | 35.50 | 35.02 | 35.44 | 1,848,155 | +0.49(+1.40%) |
Sep 03, 2004 | 35.09 | 35.19 | 34.76 | 34.95 | 1,396,175 | -0.25(-0.71%) |
Sep 02, 2004 | 34.29 | 35.25 | 34.29 | 35.20 | 1,953,249 | +0.88(+2.55%) |
Sep 01, 2004 | 34.06 | 34.56 | 34.02 | 34.32 | 1,333,339 | +0.30(+0.88%) |
Aug 31, 2004 | 34.02 | 34.19 | 33.72 | 34.02 | 1,139,502 | +0.08(+0.24%) |
Aug 30, 2004 | 34.15 | 34.32 | 33.88 | 33.94 | 1,166,511 | -0.15(-0.45%) |
Aug 27, 2004 | 34.23 | 34.28 | 33.95 | 34.09 | 944,380 | -0.12(-0.35%) |
Aug 26, 2004 | 34.23 | 34.47 | 34.19 | 34.21 | 1,169,634 | -0.06(-0.17%) |
Aug 25, 2004 | 34.30 | 34.39 | 33.50 | 34.27 | 1,736,997 | +0.08(+0.24%) |
Aug 24, 2004 | 34.13 | 34.43 | 34.13 | 34.19 | 996,559 | +0.26(+0.75%) |
Aug 23, 2004 | 34.42 | 34.43 | 33.93 | 33.94 | 1,431,819 | -0.52(-1.50%) |
Aug 20, 2004 | 33.94 | 34.56 | 33.85 | 34.45 | 1,818,574 | +0.51(+1.51%) |
Aug 19, 2004 | 34.01 | 34.17 | 33.69 | 33.94 | 1,005,195 | -0.20(-0.59%) |
Aug 18, 2004 | 33.80 | 34.18 | 33.48 | 34.14 | 1,452,397 | +0.28(+0.84%) |
Aug 17, 2004 | 33.67 | 34.12 | 33.67 | 33.86 | 1,489,144 | +0.20(+0.60%) |
Aug 16, 2004 | 32.91 | 33.96 | 32.91 | 33.66 | 1,603,608 | +0.75(+2.27%) |
Aug 13, 2004 | 33.06 | 33.22 | 32.63 | 32.91 | 921,413 | -0.15(-0.44%) |
Aug 12, 2004 | 33.49 | 33.50 | 32.92 | 33.06 | 1,539,119 | -0.45(-1.33%) |
Aug 11, 2004 | 33.31 | 33.64 | 32.98 | 33.51 | 1,558,043 | -0.02(-0.07%) |
Aug 10, 2004 | 33.10 | 33.54 | 32.93 | 33.53 | 1,549,591 | +0.70(+2.12%) |
Aug 09, 2004 | 32.75 | 33.15 | 32.75 | 32.83 | 1,123,518 | +0.09(+0.27%) |
Aug 06, 2004 | 33.47 | 33.47 | 32.62 | 32.74 | 1,812,144 | -0.85(-2.54%) |
Aug 05, 2004 | 34.30 | 34.55 | 33.49 | 33.60 | 1,548,305 | -0.66(-1.94%) |
Aug 04, 2004 | 33.98 | 34.46 | 33.77 | 34.26 | 2,428,747 | +0.28(+0.83%) |
Aug 03, 2004 | 34.29 | 34.31 | 33.77 | 33.98 | 1,425,389 | -0.26(-0.75%) |
Aug 02, 2004 | 33.66 | 34.29 | 33.49 | 34.23 | 1,944,798 | +0.49(+1.45%) |
Jul 30, 2004 | 33.78 | 33.89 | 33.55 | 33.74 | 1,411,058 | -0.09(-0.27%) |
Jul 29, 2004 | 33.80 | 33.97 | 33.52 | 33.84 | 1,249,374 | +0.05(+0.16%) |
Jul 28, 2004 | 33.64 | 33.91 | 33.26 | 33.78 | 1,831,803 | -0.14(-0.42%) |
Jul 27, 2004 | 32.93 | 34.04 | 32.82 | 33.92 | 2,774,897 | +1.13(+3.45%) |
Jul 26, 2004 | 32.90 | 33.03 | 32.44 | 32.79 | 1,468,382 | +0.15(+0.45%) |
Jul 23, 2004 | 32.90 | 33.36 | 32.42 | 32.65 | 3,823,636 | +0.72(+2.25%) |
Jul 22, 2004 | 31.88 | 32.04 | 31.51 | 31.93 | 1,311,475 | +0.05(+0.15%) |
Jul 21, 2004 | 32.82 | 32.85 | 31.88 | 31.88 | 1,657,809 | -0.90(-2.76%) |
Jul 20, 2004 | 32.82 | 32.84 | 32.36 | 32.78 | 1,431,452 | -0.14(-0.41%) |
Jul 19, 2004 | 32.98 | 33.15 | 32.77 | 32.92 | 1,235,594 | +0.07(+0.22%) |
Jul 16, 2004 | 33.42 | 33.54 | 32.81 | 32.85 | 1,387,907 | -0.25(-0.76%) |
Jul 15, 2004 | 33.09 | 33.39 | 32.96 | 33.10 | 1,082,729 | +0.14(+0.43%) |
Jul 14, 2004 | 32.49 | 33.30 | 32.04 | 32.96 | 1,334,442 | +0.06(+0.18%) |
Jul 13, 2004 | 32.83 | 33.08 | 32.79 | 32.90 | 890,730 | +0.12(+0.37%) |
Jul 12, 2004 | 32.69 | 32.83 | 32.45 | 32.78 | 1,864,323 | +0.14(+0.42%) |
Jul 09, 2004 | 32.93 | 33.10 | 32.60 | 32.64 | 1,887,106 | -0.22(-0.68%) |
Jul 08, 2004 | 33.45 | 33.47 | 32.85 | 32.86 | 1,249,374 | -0.69(-2.04%) |
Jul 07, 2004 | 33.24 | 33.67 | 33.24 | 33.55 | 1,121,313 | +0.26(+0.77%) |
Jul 06, 2004 | 33.66 | 33.73 | 33.26 | 33.29 | 1,127,560 | -0.44(-1.31%) |
Jul 02, 2004 | 33.96 | 34.00 | 33.53 | 33.73 | 1,888,392 | -0.23(-0.69%) |