Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.43 | 34.62 | 34.33 | 34.59 | 199,333 | +0.17(+0.49%) |
Sep 29, 2004 | 34.44 | 34.68 | 34.32 | 34.42 | 190,337 | +0.01(+0.04%) |
Sep 28, 2004 | 33.37 | 34.49 | 33.37 | 34.41 | 253,021 | +1.11(+3.32%) |
Sep 27, 2004 | 33.62 | 33.62 | 33.17 | 33.30 | 267,443 | -0.28(-0.83%) |
Sep 24, 2004 | 33.62 | 33.74 | 33.51 | 33.58 | 260,589 | +0.02(+0.06%) |
Sep 23, 2004 | 33.76 | 33.90 | 33.53 | 33.56 | 135,220 | -0.27(-0.79%) |
Sep 22, 2004 | 34.26 | 34.26 | 33.83 | 33.83 | 89,814 | -0.61(-1.77%) |
Sep 21, 2004 | 34.53 | 34.58 | 34.25 | 34.44 | 102,093 | -0.02(-0.06%) |
Sep 20, 2004 | 34.88 | 34.91 | 34.38 | 34.46 | 86,387 | -0.39(-1.11%) |
Sep 17, 2004 | 34.88 | 34.92 | 34.66 | 34.84 | 181,056 | -0.10(-0.30%) |
Sep 16, 2004 | 34.49 | 34.97 | 34.49 | 34.95 | 107,662 | +0.49(+1.42%) |
Sep 15, 2004 | 34.39 | 34.55 | 34.28 | 34.46 | 149,785 | +0.10(+0.29%) |
Sep 14, 2004 | 34.69 | 34.95 | 34.32 | 34.36 | 222,036 | -0.29(-0.85%) |
Sep 13, 2004 | 34.67 | 34.70 | 34.50 | 34.65 | 96,667 | -0.03(-0.08%) |
Sep 10, 2004 | 34.49 | 34.79 | 34.40 | 34.68 | 102,236 | +0.18(+0.53%) |
Sep 09, 2004 | 34.28 | 34.50 | 34.28 | 34.50 | 178,771 | +0.25(+0.74%) |
Sep 08, 2004 | 34.55 | 34.58 | 34.22 | 34.25 | 214,040 | -0.29(-0.85%) |
Sep 07, 2004 | 34.68 | 34.98 | 34.42 | 34.54 | 272,869 | -0.32(-0.90%) |
Sep 03, 2004 | 34.70 | 34.99 | 34.55 | 34.86 | 151,070 | +0.20(+0.59%) |
Sep 02, 2004 | 34.55 | 34.69 | 34.39 | 34.65 | 115,801 | +0.13(+0.39%) |
Sep 01, 2004 | 34.46 | 34.69 | 34.26 | 34.52 | 199,475 | +0.06(+0.18%) |
Aug 31, 2004 | 34.28 | 34.46 | 34.16 | 34.46 | 232,031 | +0.18(+0.51%) |
Aug 30, 2004 | 34.25 | 34.56 | 34.24 | 34.28 | 476,200 | -0.50(-1.45%) |
Aug 27, 2004 | 35.04 | 35.09 | 34.79 | 34.79 | 216,753 | -0.26(-0.74%) |
Aug 26, 2004 | 34.91 | 35.18 | 34.60 | 35.04 | 529,174 | +0.04(+0.12%) |
Aug 25, 2004 | 33.37 | 35.00 | 33.37 | 35.00 | 1,034,789 | +1.81(+5.44%) |
Aug 24, 2004 | 33.09 | 33.27 | 32.78 | 33.20 | 155,068 | +0.19(+0.57%) |
Aug 23, 2004 | 33.09 | 33.19 | 32.89 | 33.01 | 122,369 | -0.21(-0.63%) |
Aug 20, 2004 | 33.18 | 33.30 | 33.06 | 33.22 | 150,642 | +0.07(+0.21%) |
Aug 19, 2004 | 33.27 | 33.30 | 32.95 | 33.15 | 163,635 | -0.10(-0.29%) |
Aug 18, 2004 | 33.20 | 33.50 | 33.01 | 33.24 | 279,580 | -0.02(-0.06%) |
Aug 17, 2004 | 32.88 | 33.27 | 32.85 | 33.27 | 139,218 | +0.39(+1.17%) |
Aug 16, 2004 | 32.43 | 32.88 | 32.43 | 32.88 | 184,482 | +0.52(+1.60%) |
Aug 13, 2004 | 32.30 | 32.70 | 32.30 | 32.36 | 184,340 | +0.03(+0.09%) |
Aug 12, 2004 | 32.09 | 32.39 | 31.88 | 32.33 | 181,056 | +0.14(+0.44%) |
Aug 11, 2004 | 32.15 | 32.26 | 31.67 | 32.19 | 353,544 | +0.01(+0.04%) |
Aug 10, 2004 | 32.27 | 32.31 | 32.08 | 32.18 | 241,170 | -0.02(-0.07%) |
Aug 09, 2004 | 32.33 | 32.44 | 32.12 | 32.20 | 123,512 | -0.13(-0.39%) |
Aug 06, 2004 | 32.16 | 32.47 | 32.15 | 32.33 | 171,203 | -0.01(-0.02%) |
Aug 05, 2004 | 32.96 | 32.96 | 32.33 | 32.33 | 112,660 | -0.62(-1.89%) |
Aug 04, 2004 | 32.64 | 33.23 | 32.56 | 32.96 | 169,204 | +0.29(+0.90%) |
Aug 03, 2004 | 33.07 | 33.07 | 32.66 | 32.66 | 209,613 | -0.41(-1.23%) |
Aug 02, 2004 | 32.60 | 33.23 | 32.47 | 33.07 | 163,921 | +0.21(+0.64%) |
Jul 30, 2004 | 33.07 | 33.16 | 32.74 | 32.86 | 224,321 | -0.28(-0.85%) |
Jul 29, 2004 | 32.74 | 33.20 | 32.50 | 33.14 | 194,335 | +0.34(+1.05%) |
Jul 28, 2004 | 33.00 | 33.01 | 32.36 | 32.80 | 225,606 | -0.19(-0.57%) |
Jul 27, 2004 | 32.48 | 33.17 | 32.48 | 32.99 | 186,910 | +0.56(+1.73%) |
Jul 26, 2004 | 32.29 | 32.53 | 32.16 | 32.43 | 161,922 | +0.10(+0.32%) |
Jul 23, 2004 | 32.64 | 32.65 | 32.24 | 32.32 | 144,359 | -0.28(-0.86%) |
Jul 22, 2004 | 32.80 | 32.80 | 32.29 | 32.60 | 145,501 | -0.20(-0.60%) |
Jul 21, 2004 | 33.43 | 33.53 | 32.80 | 32.80 | 180,199 | -0.67(-1.99%) |
Jul 20, 2004 | 32.60 | 33.46 | 32.60 | 33.46 | 276,724 | +0.81(+2.47%) |
Jul 19, 2004 | 32.96 | 32.96 | 32.46 | 32.66 | 164,349 | -0.29(-0.89%) |
Jul 16, 2004 | 32.95 | 33.20 | 32.78 | 32.95 | 127,224 | +0.04(+0.11%) |
Jul 15, 2004 | 33.01 | 33.20 | 32.74 | 32.92 | 195,763 | -0.03(-0.08%) |
Jul 14, 2004 | 32.92 | 33.34 | 32.78 | 32.94 | 239,028 | +0.03(+0.09%) |
Jul 13, 2004 | 32.75 | 33.06 | 32.66 | 32.92 | 154,354 | +0.23(+0.71%) |
Jul 12, 2004 | 32.50 | 32.80 | 32.31 | 32.68 | 136,363 | +0.15(+0.47%) |
Jul 09, 2004 | 32.64 | 32.77 | 32.32 | 32.53 | 218,609 | -0.15(-0.47%) |
Jul 08, 2004 | 32.99 | 33.16 | 32.67 | 32.68 | 108,662 | -0.33(-1.00%) |
Jul 07, 2004 | 32.88 | 33.16 | 32.88 | 33.01 | 117,657 | +0.17(+0.51%) |
Jul 06, 2004 | 33.06 | 33.12 | 32.68 | 32.85 | 203,473 | -0.32(-0.97%) |
Jul 02, 2004 | 32.69 | 33.21 | 32.69 | 33.17 | 302,997 | +0.46(+1.41%) |