Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.86 | 32.86 | 32.35 | 32.56 | 3,510,537 | -0.25(-0.77%) |
Sep 29, 2004 | 32.32 | 32.81 | 32.09 | 32.81 | 2,258,080 | +0.39(+1.20%) |
Sep 28, 2004 | 32.48 | 32.63 | 32.27 | 32.42 | 2,315,367 | -0.03(-0.10%) |
Sep 27, 2004 | 32.57 | 32.81 | 32.34 | 32.46 | 3,113,155 | -0.18(-0.55%) |
Sep 24, 2004 | 32.20 | 32.91 | 32.18 | 32.64 | 2,988,151 | +0.37(+1.15%) |
Sep 23, 2004 | 32.67 | 32.76 | 32.24 | 32.27 | 3,067,960 | -0.40(-1.24%) |
Sep 22, 2004 | 31.94 | 32.93 | 31.92 | 32.67 | 5,198,770 | +0.52(+1.63%) |
Sep 21, 2004 | 32.38 | 32.48 | 32.06 | 32.15 | 4,888,905 | -0.26(-0.82%) |
Sep 20, 2004 | 33.05 | 33.05 | 32.33 | 32.41 | 3,520,211 | -0.48(-1.47%) |
Sep 17, 2004 | 33.13 | 33.24 | 32.72 | 32.89 | 4,290,036 | -0.19(-0.56%) |
Sep 16, 2004 | 32.56 | 33.13 | 32.56 | 33.08 | 3,236,345 | +0.71(+2.21%) |
Sep 15, 2004 | 32.32 | 32.73 | 32.17 | 32.36 | 3,374,650 | +0.05(+0.14%) |
Sep 14, 2004 | 32.05 | 32.52 | 31.94 | 32.32 | 3,537,140 | +0.23(+0.72%) |
Sep 13, 2004 | 32.21 | 32.23 | 31.88 | 32.09 | 3,358,326 | +0.00(+0.00%) |
Sep 10, 2004 | 32.38 | 32.38 | 31.79 | 32.09 | 3,289,853 | +0.38(+1.21%) |
Sep 09, 2004 | 31.95 | 32.08 | 31.59 | 31.70 | 3,370,721 | -0.25(-0.79%) |
Sep 08, 2004 | 32.58 | 32.69 | 31.95 | 31.95 | 2,702,774 | -0.68(-2.09%) |
Sep 07, 2004 | 32.90 | 33.15 | 32.56 | 32.64 | 2,458,359 | -0.24(-0.72%) |
Sep 03, 2004 | 32.42 | 32.91 | 32.39 | 32.87 | 2,147,436 | +0.40(+1.24%) |
Sep 02, 2004 | 32.50 | 32.58 | 32.01 | 32.47 | 2,404,246 | +0.14(+0.43%) |
Sep 01, 2004 | 32.54 | 32.55 | 32.15 | 32.33 | 3,773,695 | -0.62(-1.89%) |
Aug 31, 2004 | 33.08 | 33.15 | 32.78 | 32.95 | 2,315,519 | -0.10(-0.30%) |
Aug 30, 2004 | 33.28 | 33.48 | 33.05 | 33.05 | 1,385,925 | -0.31(-0.93%) |
Aug 27, 2004 | 33.44 | 33.60 | 33.23 | 33.36 | 1,476,919 | -0.08(-0.24%) |
Aug 26, 2004 | 33.30 | 33.57 | 33.28 | 33.44 | 1,835,909 | +0.14(+0.42%) |
Aug 25, 2004 | 33.08 | 33.42 | 32.83 | 33.30 | 2,474,683 | +0.31(+0.94%) |
Aug 24, 2004 | 33.00 | 33.08 | 32.75 | 32.99 | 1,938,240 | +0.09(+0.26%) |
Aug 23, 2004 | 33.03 | 33.07 | 32.77 | 32.91 | 1,848,303 | -0.09(-0.26%) |
Aug 20, 2004 | 32.73 | 33.07 | 32.62 | 32.99 | 2,373,259 | +0.34(+1.03%) |
Aug 19, 2004 | 32.35 | 32.68 | 32.31 | 32.66 | 3,188,278 | +0.13(+0.39%) |
Aug 18, 2004 | 31.82 | 32.53 | 31.67 | 32.53 | 2,466,672 | +0.69(+2.18%) |
Aug 17, 2004 | 31.58 | 31.98 | 31.50 | 31.84 | 1,967,715 | +0.24(+0.77%) |
Aug 16, 2004 | 30.88 | 31.88 | 30.85 | 31.59 | 3,428,159 | +0.59(+1.90%) |
Aug 13, 2004 | 31.48 | 31.54 | 30.82 | 31.00 | 2,288,009 | -0.35(-1.12%) |
Aug 12, 2004 | 31.60 | 31.81 | 31.34 | 31.35 | 1,438,678 | -0.38(-1.21%) |
Aug 11, 2004 | 31.31 | 31.83 | 31.30 | 31.74 | 1,998,701 | +0.21(+0.67%) |
Aug 10, 2004 | 31.36 | 31.57 | 31.21 | 31.52 | 2,164,516 | +0.14(+0.44%) |
Aug 09, 2004 | 31.77 | 31.81 | 31.31 | 31.39 | 1,962,424 | -0.28(-0.88%) |
Aug 06, 2004 | 31.89 | 32.08 | 31.50 | 31.66 | 2,213,792 | -0.32(-1.01%) |
Aug 05, 2004 | 32.17 | 32.21 | 31.87 | 31.99 | 2,010,944 | -0.21(-0.64%) |
Aug 04, 2004 | 32.16 | 32.29 | 31.78 | 32.19 | 3,426,043 | -0.10(-0.31%) |
Aug 03, 2004 | 32.32 | 32.44 | 31.88 | 32.29 | 3,616,949 | -0.23(-0.71%) |
Aug 02, 2004 | 31.95 | 32.55 | 31.86 | 32.52 | 5,688,658 | -0.13(-0.41%) |
Jul 30, 2004 | 32.96 | 33.08 | 32.60 | 32.66 | 1,931,589 | -0.36(-1.08%) |
Jul 29, 2004 | 33.10 | 33.18 | 32.81 | 33.01 | 1,877,627 | +0.03(+0.08%) |
Jul 28, 2004 | 33.00 | 33.29 | 32.81 | 32.99 | 2,786,966 | -0.24(-0.74%) |
Jul 27, 2004 | 32.98 | 33.26 | 32.75 | 33.23 | 2,706,552 | +0.24(+0.74%) |
Jul 26, 2004 | 33.11 | 33.15 | 32.72 | 32.99 | 2,218,327 | -0.09(-0.28%) |
Jul 23, 2004 | 33.51 | 33.54 | 32.94 | 33.08 | 1,625,654 | -0.44(-1.30%) |
Jul 22, 2004 | 33.60 | 33.67 | 33.28 | 33.52 | 2,219,990 | +0.03(+0.08%) |
Jul 21, 2004 | 33.54 | 33.87 | 33.48 | 33.49 | 3,337,316 | -0.06(-0.18%) |
Jul 20, 2004 | 33.36 | 33.81 | 33.23 | 33.55 | 2,158,017 | +0.13(+0.38%) |
Jul 19, 2004 | 33.28 | 33.53 | 33.04 | 33.42 | 3,401,102 | +0.22(+0.68%) |
Jul 16, 2004 | 33.73 | 33.87 | 33.06 | 33.20 | 6,878,235 | -0.21(-0.63%) |
Jul 15, 2004 | 35.07 | 35.39 | 33.41 | 33.41 | 12,458,215 | -2.30(-6.45%) |
Jul 14, 2004 | 35.18 | 35.77 | 35.18 | 35.71 | 3,912,303 | +0.42(+1.20%) |
Jul 13, 2004 | 35.30 | 35.39 | 35.10 | 35.29 | 2,523,052 | +0.07(+0.21%) |
Jul 12, 2004 | 34.85 | 35.34 | 34.79 | 35.22 | 3,377,976 | +0.48(+1.37%) |
Jul 09, 2004 | 35.04 | 35.07 | 34.73 | 34.74 | 2,295,566 | -0.30(-0.85%) |
Jul 08, 2004 | 34.96 | 35.22 | 34.79 | 35.04 | 2,223,466 | +0.00(+0.00%) |
Jul 07, 2004 | 35.10 | 35.13 | 34.90 | 35.04 | 2,124,310 | +0.03(+0.08%) |
Jul 06, 2004 | 35.10 | 35.23 | 34.79 | 35.01 | 2,062,790 | -0.30(-0.84%) |
Jul 02, 2004 | 35.00 | 35.42 | 34.95 | 35.31 | 1,601,772 | +0.22(+0.64%) |