Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.51 | 40.19 | 39.48 | 39.71 | 41,261 | -0.09(-0.22%) |
Sep 29, 2004 | 38.67 | 39.94 | 38.08 | 39.79 | 76,539 | +0.87(+2.23%) |
Sep 28, 2004 | 39.01 | 39.16 | 38.11 | 38.93 | 58,795 | -0.19(-0.49%) |
Sep 27, 2004 | 38.81 | 39.44 | 38.57 | 39.12 | 92,918 | +0.30(+0.79%) |
Sep 24, 2004 | 39.56 | 39.78 | 38.79 | 38.81 | 86,303 | -0.90(-2.28%) |
Sep 23, 2004 | 39.19 | 40.18 | 38.85 | 39.72 | 171,242 | +0.47(+1.19%) |
Sep 22, 2004 | 43.79 | 43.81 | 39.02 | 39.25 | 619,138 | -1.56(-3.83%) |
Sep 21, 2004 | 41.32 | 41.76 | 40.30 | 40.81 | 108,876 | -0.40(-0.97%) |
Sep 20, 2004 | 42.86 | 43.28 | 40.97 | 41.21 | 84,308 | -1.65(-3.84%) |
Sep 17, 2004 | 43.08 | 43.34 | 42.48 | 42.86 | 80,109 | +0.21(+0.49%) |
Sep 16, 2004 | 42.13 | 42.82 | 41.68 | 42.65 | 47,246 | +0.62(+1.47%) |
Sep 15, 2004 | 41.44 | 42.29 | 41.43 | 42.03 | 56,170 | +0.45(+1.08%) |
Sep 14, 2004 | 42.53 | 42.53 | 41.46 | 41.58 | 33,597 | -0.74(-1.76%) |
Sep 13, 2004 | 41.94 | 42.64 | 41.47 | 42.33 | 32,757 | +0.51(+1.23%) |
Sep 10, 2004 | 41.09 | 42.16 | 40.88 | 41.81 | 38,952 | +0.71(+1.74%) |
Sep 09, 2004 | 39.98 | 41.32 | 39.96 | 41.10 | 52,391 | +1.14(+2.86%) |
Sep 08, 2004 | 39.73 | 40.20 | 39.37 | 39.96 | 49,031 | -0.04(-0.10%) |
Sep 07, 2004 | 40.64 | 40.95 | 39.72 | 39.99 | 67,106 | -0.54(-1.34%) |
Sep 03, 2004 | 40.94 | 40.97 | 39.88 | 40.54 | 24,778 | -0.42(-1.02%) |
Sep 02, 2004 | 40.32 | 40.96 | 38.98 | 40.96 | 62,785 | +1.52(+3.86%) |
Sep 01, 2004 | 39.29 | 40.34 | 39.07 | 39.43 | 58,795 | +0.16(+0.41%) |
Aug 31, 2004 | 38.88 | 39.27 | 38.39 | 39.27 | 36,432 | +0.19(+0.49%) |
Aug 30, 2004 | 39.01 | 39.46 | 38.76 | 39.08 | 48,611 | -0.17(-0.44%) |
Aug 27, 2004 | 37.81 | 39.40 | 37.81 | 39.25 | 84,413 | +1.63(+4.33%) |
Aug 26, 2004 | 37.61 | 38.09 | 37.16 | 37.62 | 49,346 | -0.18(-0.48%) |
Aug 25, 2004 | 37.60 | 38.33 | 37.38 | 37.80 | 73,284 | +0.15(+0.40%) |
Aug 24, 2004 | 37.91 | 37.96 | 37.24 | 37.65 | 57,115 | +0.14(+0.38%) |
Aug 23, 2004 | 37.94 | 37.94 | 37.16 | 37.51 | 60,580 | -0.13(-0.35%) |
Aug 20, 2004 | 37.62 | 37.79 | 37.18 | 37.64 | 60,822 | +0.24(+0.64%) |
Aug 19, 2004 | 37.57 | 37.91 | 37.07 | 37.40 | 106,672 | -0.18(-0.48%) |
Aug 18, 2004 | 37.62 | 37.73 | 36.96 | 37.58 | 66,911 | -0.14(-0.38%) |
Aug 17, 2004 | 37.55 | 37.87 | 37.15 | 37.73 | 52,916 | +0.30(+0.79%) |
Aug 16, 2004 | 37.39 | 37.77 | 37.06 | 37.43 | 134,284 | +0.04(+0.10%) |
Aug 13, 2004 | 37.80 | 37.80 | 36.98 | 37.39 | 60,370 | -0.25(-0.66%) |
Aug 12, 2004 | 37.73 | 38.01 | 37.27 | 37.64 | 46,091 | -0.49(-1.27%) |
Aug 11, 2004 | 37.47 | 38.13 | 36.09 | 38.13 | 74,334 | +0.28(+0.73%) |
Aug 10, 2004 | 37.67 | 38.00 | 37.36 | 37.85 | 51,236 | +0.42(+1.12%) |
Aug 09, 2004 | 37.75 | 38.05 | 37.03 | 37.43 | 118,116 | -0.13(-0.35%) |
Aug 06, 2004 | 37.82 | 38.09 | 37.30 | 37.56 | 87,143 | -0.56(-1.47%) |
Aug 05, 2004 | 38.31 | 38.62 | 37.74 | 38.13 | 63,100 | -0.38(-0.99%) |
Aug 04, 2004 | 37.73 | 38.51 | 37.57 | 38.51 | 73,074 | +0.55(+1.46%) |
Aug 03, 2004 | 38.68 | 39.09 | 37.86 | 37.96 | 264,685 | -0.87(-2.23%) |
Aug 02, 2004 | 39.10 | 39.44 | 38.57 | 38.82 | 57,955 | -0.74(-1.88%) |
Jul 30, 2004 | 38.93 | 39.56 | 38.57 | 39.56 | 44,516 | +0.42(+1.07%) |
Jul 29, 2004 | 38.65 | 39.34 | 38.57 | 39.15 | 69,924 | +0.57(+1.48%) |
Jul 28, 2004 | 39.07 | 39.14 | 38.32 | 38.57 | 84,203 | -0.90(-2.29%) |
Jul 27, 2004 | 38.95 | 39.50 | 38.57 | 39.48 | 57,115 | +0.59(+1.52%) |
Jul 26, 2004 | 38.59 | 39.30 | 38.56 | 38.89 | 76,224 | +0.28(+0.72%) |
Jul 23, 2004 | 38.56 | 38.96 | 38.56 | 38.61 | 100,792 | -0.06(-0.15%) |
Jul 22, 2004 | 39.27 | 40.27 | 38.67 | 38.67 | 87,773 | -0.62(-1.58%) |
Jul 21, 2004 | 39.96 | 40.17 | 39.29 | 39.29 | 71,394 | -0.51(-1.29%) |
Jul 20, 2004 | 39.23 | 39.82 | 37.91 | 39.80 | 72,129 | +0.91(+2.35%) |
Jul 19, 2004 | 38.76 | 39.18 | 38.56 | 38.89 | 50,501 | -0.33(-0.85%) |
Jul 16, 2004 | 39.20 | 39.56 | 38.14 | 39.22 | 142,054 | +0.22(+0.56%) |
Jul 15, 2004 | 39.53 | 40.29 | 39.00 | 39.00 | 102,052 | -0.71(-1.80%) |
Jul 14, 2004 | 38.99 | 40.14 | 38.99 | 39.72 | 104,887 | +0.16(+0.41%) |
Jul 13, 2004 | 39.46 | 39.56 | 38.91 | 39.56 | 70,869 | +0.40(+1.02%) |
Jul 12, 2004 | 38.68 | 39.46 | 38.12 | 39.16 | 82,523 | +0.10(+0.27%) |
Jul 09, 2004 | 38.68 | 39.30 | 38.42 | 39.05 | 80,318 | +0.05(+0.12%) |
Jul 08, 2004 | 38.20 | 39.29 | 38.20 | 39.00 | 123,890 | +0.07(+0.17%) |
Jul 07, 2004 | 38.68 | 39.15 | 38.18 | 38.94 | 82,208 | +0.26(+0.66%) |
Jul 06, 2004 | 39.50 | 39.71 | 38.66 | 38.68 | 140,164 | -1.32(-3.31%) |
Jul 02, 2004 | 40.11 | 40.72 | 39.87 | 40.00 | 106,357 | -0.71(-1.75%) |