Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.43 | 31.91 | 31.41 | 31.64 | 1,554,206 | +0.09(+0.28%) |
Sep 29, 2004 | 31.39 | 31.56 | 31.07 | 31.55 | 976,786 | +0.20(+0.65%) |
Sep 28, 2004 | 31.56 | 31.87 | 31.33 | 31.35 | 902,080 | -0.20(-0.64%) |
Sep 27, 2004 | 31.26 | 31.55 | 31.18 | 31.55 | 1,089,287 | +0.28(+0.91%) |
Sep 24, 2004 | 31.29 | 31.43 | 31.03 | 31.27 | 1,445,838 | -0.09(-0.30%) |
Sep 23, 2004 | 31.39 | 31.59 | 31.31 | 31.36 | 735,099 | -0.10(-0.32%) |
Sep 22, 2004 | 31.90 | 31.90 | 31.38 | 31.46 | 1,153,068 | -0.53(-1.65%) |
Sep 21, 2004 | 32.25 | 32.38 | 31.86 | 31.99 | 1,142,142 | -0.36(-1.11%) |
Sep 20, 2004 | 32.63 | 32.65 | 32.22 | 32.35 | 1,173,885 | -0.28(-0.87%) |
Sep 17, 2004 | 32.11 | 32.71 | 32.05 | 32.63 | 2,431,482 | +0.61(+1.90%) |
Sep 16, 2004 | 32.63 | 32.63 | 31.95 | 32.02 | 2,422,772 | -0.60(-1.85%) |
Sep 15, 2004 | 32.82 | 32.84 | 32.48 | 32.63 | 995,831 | -0.09(-0.29%) |
Sep 14, 2004 | 32.69 | 32.74 | 32.42 | 32.72 | 777,029 | +0.04(+0.12%) |
Sep 13, 2004 | 32.61 | 32.78 | 32.39 | 32.68 | 804,194 | +0.20(+0.63%) |
Sep 10, 2004 | 32.84 | 32.84 | 32.27 | 32.48 | 1,335,698 | -0.37(-1.11%) |
Sep 09, 2004 | 32.78 | 32.92 | 32.53 | 32.84 | 744,400 | +0.16(+0.48%) |
Sep 08, 2004 | 32.99 | 33.02 | 32.46 | 32.69 | 1,840,184 | -0.77(-2.29%) |
Sep 07, 2004 | 33.59 | 33.78 | 33.24 | 33.45 | 1,117,191 | -0.25(-0.74%) |
Sep 03, 2004 | 33.53 | 33.83 | 33.46 | 33.70 | 700,846 | +0.22(+0.65%) |
Sep 02, 2004 | 33.19 | 33.51 | 33.09 | 33.49 | 749,568 | +0.38(+1.15%) |
Sep 01, 2004 | 32.71 | 33.18 | 32.62 | 33.11 | 700,846 | +0.41(+1.24%) |
Aug 31, 2004 | 32.50 | 32.82 | 32.46 | 32.70 | 568,856 | +0.26(+0.79%) |
Aug 30, 2004 | 32.61 | 32.71 | 32.41 | 32.44 | 708,081 | -0.34(-1.03%) |
Aug 27, 2004 | 32.95 | 32.95 | 32.72 | 32.78 | 424,169 | -0.11(-0.33%) |
Aug 26, 2004 | 32.97 | 32.98 | 32.71 | 32.89 | 590,707 | +0.01(+0.02%) |
Aug 25, 2004 | 32.61 | 32.93 | 32.42 | 32.88 | 884,511 | +0.39(+1.19%) |
Aug 24, 2004 | 32.48 | 32.60 | 32.39 | 32.50 | 793,564 | +0.21(+0.65%) |
Aug 23, 2004 | 32.55 | 32.55 | 32.29 | 32.29 | 1,001,737 | -0.10(-0.31%) |
Aug 20, 2004 | 32.17 | 32.48 | 32.11 | 32.39 | 698,337 | +0.12(+0.36%) |
Aug 19, 2004 | 32.41 | 32.42 | 32.13 | 32.27 | 537,261 | -0.18(-0.56%) |
Aug 18, 2004 | 32.50 | 32.55 | 32.27 | 32.46 | 1,140,814 | -0.05(-0.15%) |
Aug 17, 2004 | 32.75 | 32.81 | 32.38 | 32.50 | 1,145,390 | -0.14(-0.44%) |
Aug 16, 2004 | 32.32 | 32.74 | 32.12 | 32.65 | 1,482,600 | +0.33(+1.03%) |
Aug 13, 2004 | 32.00 | 32.36 | 31.75 | 32.32 | 940,466 | +0.26(+0.80%) |
Aug 12, 2004 | 32.29 | 32.29 | 31.99 | 32.06 | 860,150 | -0.20(-0.63%) |
Aug 11, 2004 | 31.83 | 32.32 | 31.66 | 32.26 | 874,028 | +0.26(+0.83%) |
Aug 10, 2004 | 31.60 | 32.00 | 31.42 | 32.00 | 722,992 | +0.57(+1.81%) |
Aug 09, 2004 | 31.58 | 31.61 | 31.40 | 31.43 | 903,851 | -0.18(-0.56%) |
Aug 06, 2004 | 31.58 | 31.78 | 31.46 | 31.60 | 880,229 | +0.02(+0.06%) |
Aug 05, 2004 | 31.99 | 32.02 | 31.58 | 31.58 | 981,215 | -0.54(-1.69%) |
Aug 04, 2004 | 32.07 | 32.27 | 31.96 | 32.13 | 944,452 | -0.17(-0.52%) |
Aug 03, 2004 | 32.51 | 32.53 | 32.15 | 32.29 | 908,576 | -0.31(-0.96%) |
Aug 02, 2004 | 32.58 | 32.71 | 32.44 | 32.61 | 1,516,705 | -0.20(-0.62%) |
Jul 30, 2004 | 32.34 | 32.81 | 32.27 | 32.81 | 2,087,924 | +0.47(+1.44%) |
Jul 29, 2004 | 32.14 | 32.46 | 31.96 | 32.34 | 1,664,640 | +0.22(+0.70%) |
Jul 28, 2004 | 30.89 | 32.13 | 30.83 | 32.12 | 2,460,567 | +1.13(+3.65%) |
Jul 27, 2004 | 30.72 | 31.13 | 30.64 | 30.99 | 1,405,237 | +0.44(+1.44%) |
Jul 26, 2004 | 31.29 | 31.30 | 30.50 | 30.55 | 1,798,993 | -0.64(-2.04%) |
Jul 23, 2004 | 31.54 | 31.62 | 31.10 | 31.18 | 1,487,177 | -0.31(-0.99%) |
Jul 22, 2004 | 31.43 | 31.80 | 31.24 | 31.50 | 1,261,435 | +0.17(+0.54%) |
Jul 21, 2004 | 31.73 | 31.83 | 31.33 | 31.33 | 677,667 | -0.15(-0.47%) |
Jul 20, 2004 | 31.96 | 31.96 | 31.45 | 31.48 | 985,792 | -0.29(-0.92%) |
Jul 19, 2004 | 31.80 | 31.92 | 31.62 | 31.77 | 1,055,478 | +0.31(+0.99%) |
Jul 16, 2004 | 31.70 | 31.70 | 31.37 | 31.45 | 568,856 | -0.07(-0.24%) |
Jul 15, 2004 | 31.56 | 31.66 | 31.34 | 31.53 | 696,860 | -0.09(-0.30%) |
Jul 14, 2004 | 31.37 | 31.89 | 31.29 | 31.62 | 803,604 | +0.30(+0.97%) |
Jul 13, 2004 | 31.50 | 31.58 | 31.21 | 31.32 | 665,265 | -0.22(-0.71%) |
Jul 12, 2004 | 31.45 | 31.60 | 31.16 | 31.54 | 490,312 | +0.20(+0.63%) |
Jul 09, 2004 | 31.39 | 31.41 | 31.16 | 31.35 | 515,706 | +0.14(+0.43%) |
Jul 08, 2004 | 31.25 | 31.57 | 31.14 | 31.21 | 813,053 | +0.01(+0.04%) |
Jul 07, 2004 | 31.09 | 31.29 | 30.82 | 31.20 | 804,637 | -0.02(-0.07%) |
Jul 06, 2004 | 30.82 | 31.24 | 30.74 | 31.22 | 643,415 | +0.39(+1.27%) |
Jul 02, 2004 | 31.29 | 31.38 | 30.67 | 30.82 | 776,586 | -0.56(-1.79%) |