Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.01 | 40.36 | 38.96 | 39.74 | 2,800,231 | +0.63(+1.61%) |
Sep 29, 2004 | 39.43 | 39.44 | 38.89 | 39.11 | 1,362,123 | -0.36(-0.92%) |
Sep 28, 2004 | 39.47 | 39.66 | 39.30 | 39.47 | 1,245,805 | +0.09(+0.23%) |
Sep 27, 2004 | 39.33 | 39.56 | 39.22 | 39.37 | 752,557 | -0.26(-0.66%) |
Sep 24, 2004 | 38.82 | 39.83 | 38.82 | 39.64 | 895,808 | +0.74(+1.90%) |
Sep 23, 2004 | 38.91 | 39.22 | 38.86 | 38.90 | 952,927 | +0.04(+0.10%) |
Sep 22, 2004 | 39.44 | 39.57 | 38.86 | 38.86 | 823,987 | -0.96(-2.41%) |
Sep 21, 2004 | 39.12 | 39.84 | 39.00 | 39.82 | 871,478 | +0.68(+1.73%) |
Sep 20, 2004 | 39.31 | 39.40 | 38.83 | 39.14 | 752,817 | +0.02(+0.06%) |
Sep 17, 2004 | 39.20 | 39.51 | 39.04 | 39.12 | 1,529,055 | -0.08(-0.20%) |
Sep 16, 2004 | 39.48 | 39.52 | 39.04 | 39.20 | 741,367 | -0.28(-0.72%) |
Sep 15, 2004 | 39.27 | 39.62 | 39.22 | 39.48 | 1,107,107 | -0.03(-0.08%) |
Sep 14, 2004 | 38.62 | 39.52 | 38.61 | 39.51 | 1,572,121 | +0.90(+2.33%) |
Sep 13, 2004 | 38.51 | 38.77 | 38.31 | 38.61 | 1,244,113 | +0.02(+0.06%) |
Sep 10, 2004 | 38.66 | 38.78 | 38.29 | 38.59 | 815,140 | -0.12(-0.32%) |
Sep 09, 2004 | 38.93 | 39.13 | 38.44 | 38.71 | 920,659 | -0.19(-0.49%) |
Sep 08, 2004 | 38.81 | 39.31 | 38.56 | 38.91 | 1,338,964 | +0.05(+0.12%) |
Sep 07, 2004 | 38.31 | 38.90 | 38.20 | 38.86 | 1,051,290 | +0.84(+2.20%) |
Sep 03, 2004 | 38.42 | 38.66 | 37.97 | 38.02 | 957,871 | -0.33(-0.86%) |
Sep 02, 2004 | 37.43 | 38.41 | 37.24 | 38.35 | 893,857 | +0.88(+2.36%) |
Sep 01, 2004 | 36.88 | 37.55 | 36.80 | 37.47 | 1,063,650 | +0.48(+1.31%) |
Aug 31, 2004 | 36.05 | 37.06 | 36.05 | 36.98 | 1,290,823 | +0.86(+2.38%) |
Aug 30, 2004 | 36.38 | 36.52 | 36.08 | 36.12 | 695,829 | -0.26(-0.72%) |
Aug 27, 2004 | 36.42 | 36.57 | 36.21 | 36.38 | 960,473 | -0.03(-0.08%) |
Aug 26, 2004 | 36.89 | 36.95 | 36.42 | 36.42 | 1,184,913 | -0.38(-1.04%) |
Aug 25, 2004 | 36.74 | 36.98 | 36.60 | 36.80 | 1,463,219 | +0.04(+0.10%) |
Aug 24, 2004 | 36.76 | 37.05 | 36.55 | 36.76 | 1,150,434 | +0.00(+0.00%) |
Aug 23, 2004 | 36.99 | 37.02 | 36.55 | 36.76 | 1,239,429 | -0.44(-1.18%) |
Aug 20, 2004 | 36.93 | 37.20 | 36.82 | 37.20 | 1,010,045 | +0.37(+1.00%) |
Aug 19, 2004 | 36.75 | 36.89 | 36.55 | 36.83 | 1,778,476 | +0.05(+0.15%) |
Aug 18, 2004 | 36.28 | 36.85 | 36.01 | 36.78 | 2,227,096 | +0.35(+0.95%) |
Aug 17, 2004 | 36.66 | 36.72 | 36.15 | 36.43 | 2,255,460 | -0.14(-0.38%) |
Aug 16, 2004 | 36.51 | 36.95 | 36.23 | 36.57 | 1,645,503 | -0.08(-0.21%) |
Aug 13, 2004 | 36.93 | 37.09 | 36.42 | 36.65 | 890,994 | -0.27(-0.73%) |
Aug 12, 2004 | 37.08 | 37.24 | 36.68 | 36.91 | 1,760,260 | -0.13(-0.35%) |
Aug 11, 2004 | 36.24 | 37.08 | 35.98 | 37.05 | 1,549,352 | +0.65(+1.80%) |
Aug 10, 2004 | 35.82 | 36.41 | 35.66 | 36.39 | 1,272,347 | +0.72(+2.03%) |
Aug 09, 2004 | 35.72 | 36.06 | 35.63 | 35.67 | 765,048 | -0.16(-0.45%) |
Aug 06, 2004 | 36.12 | 36.31 | 35.08 | 35.83 | 1,548,701 | -0.67(-1.83%) |
Aug 05, 2004 | 37.08 | 37.10 | 36.42 | 36.50 | 1,207,682 | -0.50(-1.35%) |
Aug 04, 2004 | 36.93 | 37.21 | 36.75 | 37.00 | 1,797,992 | +0.05(+0.15%) |
Aug 03, 2004 | 36.60 | 37.01 | 36.60 | 36.95 | 1,081,345 | +0.38(+1.05%) |
Aug 02, 2004 | 35.97 | 36.70 | 35.97 | 36.56 | 1,459,576 | +0.26(+0.72%) |
Jul 30, 2004 | 35.88 | 36.43 | 35.88 | 36.30 | 1,256,474 | +0.11(+0.30%) |
Jul 29, 2004 | 36.20 | 36.28 | 35.78 | 36.19 | 1,349,763 | +0.07(+0.19%) |
Jul 28, 2004 | 36.38 | 36.63 | 35.48 | 36.12 | 1,266,492 | -0.25(-0.70%) |
Jul 27, 2004 | 36.08 | 36.65 | 36.07 | 36.38 | 1,440,189 | +0.31(+0.85%) |
Jul 26, 2004 | 35.85 | 36.24 | 35.84 | 36.07 | 1,373,053 | +0.33(+0.92%) |
Jul 23, 2004 | 36.12 | 36.15 | 35.15 | 35.74 | 1,596,712 | -0.32(-0.87%) |
Jul 22, 2004 | 36.67 | 36.97 | 35.82 | 36.05 | 2,035,183 | -0.61(-1.66%) |
Jul 21, 2004 | 37.28 | 37.70 | 36.66 | 36.66 | 1,291,213 | -0.55(-1.47%) |
Jul 20, 2004 | 36.97 | 37.36 | 36.78 | 37.21 | 795,233 | +0.30(+0.81%) |
Jul 19, 2004 | 36.84 | 37.31 | 36.64 | 36.91 | 1,060,788 | +0.07(+0.19%) |
Jul 16, 2004 | 38.04 | 38.08 | 36.73 | 36.84 | 1,113,483 | -0.88(-2.32%) |
Jul 15, 2004 | 37.43 | 38.05 | 37.31 | 37.71 | 1,225,638 | +0.48(+1.28%) |
Jul 14, 2004 | 37.11 | 37.92 | 37.11 | 37.24 | 1,751,673 | -0.07(-0.19%) |
Jul 13, 2004 | 36.99 | 37.45 | 36.97 | 37.31 | 1,094,747 | +0.26(+0.71%) |
Jul 12, 2004 | 36.89 | 37.26 | 36.85 | 37.05 | 1,689,220 | +0.05(+0.12%) |
Jul 09, 2004 | 38.31 | 38.35 | 36.85 | 37.00 | 2,238,416 | -1.24(-3.24%) |
Jul 08, 2004 | 38.28 | 38.42 | 37.78 | 38.24 | 1,443,312 | -0.09(-0.24%) |
Jul 07, 2004 | 37.81 | 38.44 | 37.81 | 38.33 | 1,350,804 | +0.55(+1.46%) |
Jul 06, 2004 | 37.70 | 38.02 | 37.55 | 37.78 | 1,262,979 | -0.26(-0.69%) |
Jul 02, 2004 | 37.66 | 38.19 | 37.48 | 38.04 | 1,719,666 | +0.18(+0.49%) |