Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.15 | 37.15 | 36.46 | 36.56 | 270,000 | -0.56(-1.51%) |
Sep 29, 2004 | 37.32 | 37.32 | 36.87 | 37.12 | 64,400 | -0.23(-0.62%) |
Sep 28, 2004 | 37.69 | 37.69 | 37.03 | 37.35 | 78,600 | -0.24(-0.64%) |
Sep 27, 2004 | 37.58 | 37.90 | 37.56 | 37.59 | 107,300 | -0.06(-0.16%) |
Sep 24, 2004 | 38.00 | 38.05 | 37.64 | 37.65 | 114,800 | -0.03(-0.08%) |
Sep 23, 2004 | 37.94 | 38.50 | 37.66 | 37.68 | 171,200 | -0.02(-0.05%) |
Sep 22, 2004 | 39.15 | 39.15 | 37.70 | 37.70 | 164,100 | -1.40(-3.58%) |
Sep 21, 2004 | 39.21 | 39.39 | 38.97 | 39.10 | 82,500 | -0.19(-0.48%) |
Sep 20, 2004 | 39.20 | 39.71 | 38.85 | 39.29 | 147,600 | +0.23(+0.59%) |
Sep 17, 2004 | 39.40 | 40.01 | 38.92 | 39.06 | 288,400 | +0.00(+0.00%) |
Sep 16, 2004 | 37.96 | 39.10 | 37.96 | 39.06 | 230,700 | +0.99(+2.60%) |
Sep 15, 2004 | 37.70 | 38.20 | 37.50 | 38.07 | 218,400 | +0.57(+1.52%) |
Sep 14, 2004 | 37.63 | 37.77 | 36.50 | 37.50 | 621,600 | -1.25(-3.23%) |
Sep 13, 2004 | 39.24 | 39.55 | 38.40 | 38.75 | 380,000 | -0.50(-1.27%) |
Sep 10, 2004 | 38.89 | 39.35 | 38.17 | 39.25 | 248,300 | +0.45(+1.16%) |
Sep 09, 2004 | 38.99 | 39.00 | 38.10 | 38.80 | 259,100 | +0.21(+0.54%) |
Sep 08, 2004 | 37.60 | 38.98 | 37.31 | 38.59 | 668,000 | +1.18(+3.15%) |
Sep 07, 2004 | 37.01 | 37.41 | 36.80 | 37.41 | 209,600 | +0.51(+1.38%) |
Sep 03, 2004 | 36.49 | 36.97 | 36.25 | 36.90 | 172,100 | +0.45(+1.23%) |
Sep 02, 2004 | 35.53 | 36.51 | 35.36 | 36.45 | 451,500 | +1.03(+2.91%) |
Sep 01, 2004 | 35.08 | 35.60 | 35.00 | 35.42 | 266,700 | +0.35(+1.00%) |
Aug 31, 2004 | 34.14 | 35.10 | 33.97 | 35.07 | 313,000 | +1.03(+3.03%) |
Aug 30, 2004 | 34.00 | 34.12 | 33.76 | 34.04 | 88,100 | -0.03(-0.09%) |
Aug 27, 2004 | 34.02 | 34.21 | 33.79 | 34.07 | 89,200 | +0.00(+0.00%) |
Aug 26, 2004 | 34.00 | 34.27 | 33.21 | 34.07 | 426,500 | +0.14(+0.41%) |
Aug 25, 2004 | 34.16 | 34.31 | 33.82 | 33.93 | 182,900 | -0.36(-1.05%) |
Aug 24, 2004 | 34.29 | 34.37 | 34.01 | 34.29 | 60,400 | +0.33(+0.97%) |
Aug 23, 2004 | 34.70 | 35.50 | 33.47 | 33.96 | 370,200 | -0.73(-2.10%) |
Aug 20, 2004 | 33.88 | 34.69 | 33.50 | 34.69 | 302,600 | +0.93(+2.75%) |
Aug 19, 2004 | 34.07 | 34.07 | 33.45 | 33.76 | 36,700 | -0.30(-0.88%) |
Aug 18, 2004 | 33.89 | 34.06 | 33.58 | 34.06 | 89,796 | +0.07(+0.21%) |
Aug 17, 2004 | 34.32 | 34.32 | 33.92 | 33.99 | 146,900 | -0.01(-0.03%) |
Aug 16, 2004 | 34.83 | 34.83 | 33.96 | 34.00 | 298,700 | -0.52(-1.51%) |
Aug 13, 2004 | 35.00 | 35.00 | 34.46 | 34.52 | 54,300 | -0.22(-0.63%) |
Aug 12, 2004 | 34.59 | 35.30 | 34.43 | 34.74 | 205,100 | -0.19(-0.54%) |
Aug 11, 2004 | 34.12 | 34.93 | 33.76 | 34.93 | 73,100 | +0.91(+2.67%) |
Aug 10, 2004 | 33.65 | 34.27 | 33.55 | 34.02 | 93,700 | +0.42(+1.25%) |
Aug 09, 2004 | 33.53 | 33.91 | 33.47 | 33.60 | 67,400 | +0.03(+0.09%) |
Aug 06, 2004 | 33.50 | 33.69 | 33.01 | 33.57 | 97,900 | -0.18(-0.53%) |
Aug 05, 2004 | 33.73 | 33.88 | 33.37 | 33.75 | 159,100 | +0.02(+0.06%) |
Aug 04, 2004 | 34.71 | 34.75 | 33.73 | 33.73 | 197,200 | -0.89(-2.57%) |
Aug 03, 2004 | 35.60 | 35.64 | 34.40 | 34.62 | 575,800 | +0.52(+1.52%) |
Aug 02, 2004 | 33.73 | 34.14 | 33.70 | 34.10 | 277,400 | +0.07(+0.21%) |
Jul 30, 2004 | 33.78 | 34.03 | 32.89 | 34.03 | 306,600 | +0.39(+1.16%) |
Jul 29, 2004 | 33.80 | 34.80 | 33.25 | 33.64 | 1,616,000 | +4.42(+15.13%) |
Jul 28, 2004 | 29.51 | 29.85 | 28.89 | 29.22 | 229,300 | -0.83(-2.76%) |
Jul 27, 2004 | 29.50 | 30.07 | 29.50 | 30.05 | 117,800 | +0.44(+1.49%) |
Jul 26, 2004 | 30.45 | 30.67 | 29.24 | 29.61 | 184,800 | -0.75(-2.47%) |
Jul 23, 2004 | 30.50 | 30.69 | 30.27 | 30.36 | 42,800 | -0.15(-0.49%) |
Jul 22, 2004 | 31.10 | 31.10 | 29.80 | 30.51 | 336,500 | -0.64(-2.05%) |
Jul 21, 2004 | 31.35 | 31.58 | 31.00 | 31.15 | 312,100 | -0.16(-0.51%) |
Jul 20, 2004 | 31.49 | 31.67 | 30.84 | 31.31 | 68,900 | -0.18(-0.57%) |
Jul 19, 2004 | 31.30 | 31.49 | 31.04 | 31.49 | 323,400 | +0.24(+0.77%) |
Jul 16, 2004 | 31.90 | 31.93 | 31.17 | 31.25 | 126,500 | -0.53(-1.67%) |
Jul 15, 2004 | 31.15 | 31.80 | 31.15 | 31.78 | 60,900 | +0.23(+0.73%) |
Jul 14, 2004 | 31.30 | 31.69 | 31.05 | 31.55 | 130,900 | +0.33(+1.06%) |
Jul 13, 2004 | 31.35 | 31.75 | 31.04 | 31.22 | 56,700 | -0.19(-0.60%) |
Jul 12, 2004 | 31.44 | 31.61 | 30.85 | 31.41 | 71,300 | +0.13(+0.42%) |
Jul 09, 2004 | 31.15 | 31.56 | 31.10 | 31.28 | 70,100 | +0.10(+0.32%) |
Jul 08, 2004 | 31.66 | 31.90 | 30.95 | 31.18 | 79,700 | -0.59(-1.86%) |
Jul 07, 2004 | 32.75 | 32.90 | 30.69 | 31.77 | 978,800 | -1.01(-3.08%) |
Jul 06, 2004 | 32.50 | 33.00 | 32.50 | 32.78 | 106,300 | -0.02(-0.06%) |
Jul 02, 2004 | 32.75 | 33.00 | 32.75 | 32.80 | 46,200 | -0.10(-0.30%) |
Jul 01, 2004 | 33.40 | 33.45 | 32.75 | 32.90 | 107,100 | -0.55(-1.64%) |
Jun 30, 2004 | 34.08 | 34.30 | 32.91 | 33.45 | 400,700 | -0.54(-1.59%) |
Jun 29, 2004 | 33.99 | 33.99 | 33.45 | 33.99 | 96,500 | +0.30(+0.89%) |
Jun 28, 2004 | 33.99 | 33.99 | 33.38 | 33.69 | 114,500 | -0.20(-0.59%) |
Jun 25, 2004 | 33.50 | 33.91 | 30.25 | 33.89 | 1,959,700 | +0.67(+2.02%) |
Jun 24, 2004 | 34.10 | 34.10 | 32.86 | 33.22 | 85,000 | -0.77(-2.27%) |
Jun 23, 2004 | 34.03 | 34.10 | 33.61 | 33.99 | 326,300 | +0.00(+0.00%) |
Jun 22, 2004 | 33.60 | 34.02 | 33.41 | 33.99 | 219,600 | +0.25(+0.74%) |
Jun 21, 2004 | 34.31 | 34.63 | 33.10 | 33.74 | 225,500 | -0.21(-0.62%) |
Jun 18, 2004 | 33.00 | 34.24 | 32.75 | 33.95 | 469,300 | +0.68(+2.04%) |
Jun 17, 2004 | 32.00 | 33.61 | 31.80 | 33.27 | 339,800 | +1.27(+3.97%) |
Jun 16, 2004 | 32.02 | 32.14 | 31.68 | 32.00 | 551,800 | +0.03(+0.09%) |
Jun 15, 2004 | 31.25 | 32.00 | 30.98 | 31.97 | 122,200 | +0.93(+3.00%) |
Jun 14, 2004 | 30.82 | 31.75 | 30.60 | 31.04 | 238,300 | +0.23(+0.75%) |
Jun 10, 2004 | 30.21 | 31.08 | 30.21 | 30.81 | 58,900 | +0.26(+0.85%) |
Jun 09, 2004 | 31.49 | 31.49 | 30.31 | 30.55 | 128,700 | -0.90(-2.86%) |
Jun 08, 2004 | 31.69 | 31.69 | 31.12 | 31.45 | 84,100 | -0.22(-0.69%) |
Jun 07, 2004 | 31.42 | 31.80 | 30.83 | 31.67 | 110,600 | -0.03(-0.09%) |
Jun 04, 2004 | 32.00 | 32.00 | 31.45 | 31.70 | 86,900 | -0.30(-0.94%) |
Jun 03, 2004 | 32.30 | 32.39 | 31.75 | 32.00 | 200,400 | -0.20(-0.62%) |
Jun 02, 2004 | 32.20 | 32.24 | 31.77 | 32.20 | 335,100 | +0.05(+0.16%) |
Jun 01, 2004 | 31.26 | 32.18 | 31.25 | 32.15 | 407,000 | +0.89(+2.85%) |
May 28, 2004 | 29.99 | 31.44 | 29.95 | 31.26 | 234,600 | +1.26(+4.20%) |
May 27, 2004 | 29.95 | 30.20 | 29.95 | 30.00 | 467,700 | +0.02(+0.07%) |
May 26, 2004 | 29.95 | 30.02 | 29.55 | 29.98 | 209,600 | +0.03(+0.10%) |
May 25, 2004 | 31.00 | 31.00 | 29.85 | 29.95 | 340,900 | -0.78(-2.54%) |
May 24, 2004 | 31.10 | 31.32 | 30.67 | 30.73 | 79,400 | -0.26(-0.84%) |
May 21, 2004 | 31.10 | 31.10 | 30.50 | 30.99 | 27,200 | +0.09(+0.29%) |
May 20, 2004 | 31.27 | 31.45 | 30.82 | 30.90 | 182,600 | -0.36(-1.15%) |
May 19, 2004 | 31.02 | 31.50 | 30.90 | 31.26 | 156,100 | +0.29(+0.94%) |
May 18, 2004 | 30.55 | 30.97 | 30.10 | 30.97 | 57,500 | +0.45(+1.47%) |
May 17, 2004 | 29.99 | 30.52 | 29.92 | 30.52 | 41,400 | +0.18(+0.59%) |
May 14, 2004 | 30.10 | 30.40 | 29.95 | 30.34 | 40,800 | +0.25(+0.83%) |
May 13, 2004 | 29.43 | 30.15 | 29.28 | 30.09 | 53,300 | -0.04(-0.13%) |
May 12, 2004 | 29.80 | 30.30 | 28.85 | 30.13 | 72,900 | +0.18(+0.60%) |
May 11, 2004 | 30.30 | 30.50 | 29.45 | 29.95 | 213,800 | -0.50(-1.64%) |
May 10, 2004 | 31.13 | 31.25 | 30.08 | 30.45 | 185,700 | -1.25(-3.94%) |
May 07, 2004 | 32.00 | 32.03 | 31.25 | 31.70 | 23,800 | -0.30(-0.94%) |
May 06, 2004 | 32.01 | 32.60 | 31.77 | 32.00 | 71,000 | -0.70(-2.14%) |
May 05, 2004 | 32.80 | 32.80 | 32.23 | 32.70 | 32,600 | +0.01(+0.03%) |
May 04, 2004 | 32.60 | 33.02 | 32.50 | 32.69 | 216,600 | +0.27(+0.83%) |
May 03, 2004 | 32.25 | 32.66 | 32.00 | 32.42 | 119,700 | +0.42(+1.31%) |
Apr 30, 2004 | 32.61 | 32.75 | 31.59 | 32.00 | 294,900 | -0.72(-2.20%) |
Apr 29, 2004 | 33.29 | 33.55 | 32.70 | 32.72 | 194,800 | -1.00(-2.97%) |
Apr 28, 2004 | 33.44 | 33.80 | 33.25 | 33.72 | 240,900 | +0.28(+0.84%) |
Apr 27, 2004 | 33.95 | 34.00 | 33.00 | 33.44 | 118,500 | -0.45(-1.33%) |
Apr 26, 2004 | 33.95 | 34.01 | 33.67 | 33.89 | 100,400 | +0.01(+0.03%) |
Apr 23, 2004 | 33.90 | 34.25 | 33.50 | 33.88 | 156,500 | +0.16(+0.47%) |
Apr 22, 2004 | 33.75 | 34.00 | 33.45 | 33.72 | 223,400 | +0.12(+0.36%) |
Apr 21, 2004 | 33.05 | 33.89 | 33.05 | 33.60 | 242,000 | +0.15(+0.45%) |
Apr 20, 2004 | 33.40 | 33.81 | 33.05 | 33.45 | 104,900 | +0.20(+0.60%) |
Apr 19, 2004 | 32.99 | 33.48 | 32.50 | 33.25 | 394,900 | +0.28(+0.85%) |
Apr 16, 2004 | 32.10 | 32.99 | 32.00 | 32.97 | 274,800 | +0.54(+1.67%) |
Apr 15, 2004 | 31.49 | 32.49 | 31.27 | 32.43 | 875,700 | +1.18(+3.78%) |
Apr 14, 2004 | 30.50 | 31.50 | 30.43 | 31.25 | 1,064,300 | +0.90(+2.97%) |
Apr 13, 2004 | 30.95 | 30.95 | 30.31 | 30.35 | 231,600 | -0.56(-1.81%) |
Apr 12, 2004 | 30.60 | 31.00 | 30.60 | 30.91 | 111,700 | +0.41(+1.34%) |
Apr 08, 2004 | 30.00 | 30.75 | 29.80 | 30.50 | 263,500 | +0.50(+1.67%) |
Apr 07, 2004 | 29.99 | 30.20 | 29.30 | 30.00 | 131,800 | -0.15(-0.50%) |
Apr 06, 2004 | 28.80 | 30.25 | 28.60 | 30.15 | 407,700 | +1.47(+5.13%) |
Apr 05, 2004 | 28.10 | 28.75 | 28.00 | 28.68 | 231,300 | +0.58(+2.06%) |
Apr 02, 2004 | 27.52 | 28.10 | 27.50 | 28.10 | 272,100 | +0.45(+1.63%) |
Apr 01, 2004 | 28.20 | 28.20 | 27.28 | 27.65 | 126,100 | -0.45(-1.60%) |
Mar 31, 2004 | 28.10 | 28.72 | 27.01 | 28.10 | 503,400 | +0.01(+0.04%) |
Mar 30, 2004 | 28.00 | 28.12 | 27.25 | 28.09 | 1,830,600 | +0.39(+1.41%) |
Mar 29, 2004 | 27.70 | 27.99 | 26.61 | 27.70 | 92,400 | +0.05(+0.18%) |
Mar 26, 2004 | 27.70 | 27.72 | 27.55 | 27.65 | 193,300 | -0.03(-0.11%) |
Mar 25, 2004 | 27.29 | 28.00 | 27.29 | 27.68 | 153,400 | +0.39(+1.43%) |
Mar 24, 2004 | 27.70 | 27.70 | 27.29 | 27.29 | 40,600 | -0.41(-1.48%) |
Mar 23, 2004 | 27.80 | 27.90 | 27.55 | 27.70 | 20,300 | -0.04(-0.14%) |
Mar 22, 2004 | 27.65 | 27.78 | 26.68 | 27.74 | 27,800 | -0.04(-0.14%) |
Mar 19, 2004 | 27.50 | 28.20 | 27.50 | 27.78 | 259,300 | +0.18(+0.65%) |
Mar 18, 2004 | 27.35 | 27.60 | 27.20 | 27.60 | 76,900 | +0.37(+1.36%) |
Mar 17, 2004 | 27.00 | 27.30 | 27.00 | 27.23 | 77,500 | +0.23(+0.85%) |
Mar 16, 2004 | 26.75 | 27.10 | 26.70 | 27.00 | 137,300 | +0.39(+1.47%) |
Mar 15, 2004 | 26.60 | 26.80 | 26.00 | 26.61 | 18,000 | +0.01(+0.04%) |
Mar 12, 2004 | 26.50 | 26.72 | 26.26 | 26.60 | 97,600 | +0.20(+0.76%) |
Mar 11, 2004 | 26.99 | 27.03 | 26.35 | 26.40 | 280,500 | -0.25(-0.94%) |
Mar 10, 2004 | 26.89 | 27.05 | 26.51 | 26.65 | 175,300 | -0.88(-3.20%) |
Mar 09, 2004 | 27.68 | 27.70 | 27.00 | 27.53 | 41,900 | -0.12(-0.43%) |
Mar 08, 2004 | 27.70 | 27.75 | 27.65 | 27.65 | 100,200 | -0.05(-0.18%) |
Mar 05, 2004 | 27.70 | 27.77 | 27.62 | 27.70 | 230,500 | +0.30(+1.09%) |
Mar 04, 2004 | 27.78 | 27.88 | 27.40 | 27.40 | 59,300 | -0.25(-0.89%) |
Mar 03, 2004 | 27.80 | 28.00 | 27.50 | 27.65 | 63,100 | -0.11(-0.41%) |
Mar 02, 2004 | 27.35 | 28.20 | 27.32 | 27.76 | 177,200 | +0.31(+1.13%) |
Mar 01, 2004 | 27.25 | 27.75 | 27.19 | 27.45 | 326,300 | +0.45(+1.67%) |
Feb 27, 2004 | 26.80 | 27.34 | 26.37 | 27.00 | 78,400 | +0.27(+1.01%) |
Feb 26, 2004 | 26.71 | 26.84 | 26.55 | 26.73 | 83,000 | -0.16(-0.60%) |
Feb 25, 2004 | 27.00 | 27.02 | 26.46 | 26.89 | 174,500 | -0.11(-0.41%) |
Feb 24, 2004 | 26.96 | 27.00 | 26.90 | 27.00 | 56,700 | +0.16(+0.60%) |
Feb 23, 2004 | 27.06 | 27.43 | 26.73 | 26.84 | 40,100 | -0.54(-1.97%) |
Feb 20, 2004 | 27.40 | 27.46 | 27.08 | 27.38 | 33,700 | -0.07(-0.26%) |
Feb 19, 2004 | 27.50 | 27.84 | 27.36 | 27.45 | 166,900 | +0.02(+0.07%) |
Feb 18, 2004 | 27.35 | 27.50 | 27.21 | 27.43 | 37,500 | +0.03(+0.11%) |
Feb 17, 2004 | 26.95 | 27.50 | 26.95 | 27.40 | 376,300 | +0.40(+1.48%) |
Feb 13, 2004 | 26.75 | 27.01 | 26.35 | 27.00 | 271,900 | +0.38(+1.43%) |
Feb 12, 2004 | 26.25 | 27.30 | 26.20 | 26.62 | 220,900 | +0.37(+1.41%) |
Feb 11, 2004 | 26.24 | 26.43 | 26.11 | 26.25 | 325,300 | +0.00(+0.00%) |
Feb 10, 2004 | 26.28 | 26.43 | 25.90 | 26.25 | 333,700 | -0.15(-0.57%) |
Feb 09, 2004 | 26.48 | 26.50 | 26.29 | 26.40 | 45,400 | -0.09(-0.34%) |
Feb 06, 2004 | 26.70 | 26.70 | 26.40 | 26.49 | 354,400 | -0.11(-0.41%) |
Feb 05, 2004 | 26.80 | 26.80 | 26.43 | 26.60 | 383,700 | -0.20(-0.75%) |
Feb 04, 2004 | 26.80 | 27.00 | 26.65 | 26.80 | 311,000 | -0.10(-0.37%) |
Feb 03, 2004 | 26.70 | 27.10 | 26.70 | 26.90 | 371,300 | +0.20(+0.75%) |
Feb 02, 2004 | 27.44 | 27.44 | 26.42 | 26.70 | 238,000 | -0.60(-2.20%) |
Jan 30, 2004 | 26.38 | 27.47 | 26.16 | 27.30 | 427,900 | +0.80(+3.02%) |
Jan 29, 2004 | 26.50 | 26.50 | 25.80 | 26.50 | 250,000 | -0.05(-0.19%) |
Jan 28, 2004 | 27.30 | 27.40 | 26.43 | 26.55 | 330,900 | -0.77(-2.82%) |
Jan 27, 2004 | 27.49 | 27.49 | 27.25 | 27.32 | 60,000 | -0.15(-0.55%) |
Jan 26, 2004 | 27.40 | 27.72 | 27.27 | 27.47 | 210,700 | +0.07(+0.26%) |
Jan 23, 2004 | 28.00 | 28.00 | 26.90 | 27.40 | 164,800 | -0.38(-1.37%) |
Jan 22, 2004 | 28.00 | 28.20 | 27.75 | 27.78 | 412,400 | -0.12(-0.43%) |
Jan 21, 2004 | 28.01 | 28.25 | 27.24 | 27.90 | 279,700 | -0.11(-0.39%) |
Jan 20, 2004 | 28.75 | 29.00 | 28.00 | 28.01 | 227,000 | -0.65(-2.27%) |
Jan 16, 2004 | 29.25 | 29.25 | 28.66 | 28.66 | 130,400 | -0.35(-1.21%) |
Jan 15, 2004 | 28.45 | 29.10 | 28.00 | 29.01 | 387,446 | +0.61(+2.15%) |
Jan 14, 2004 | 28.90 | 29.05 | 28.40 | 28.40 | 338,382 | -0.30(-1.05%) |
Jan 13, 2004 | 29.00 | 29.00 | 27.70 | 28.70 | 639,408 | -0.30(-1.03%) |
Jan 12, 2004 | 28.15 | 29.66 | 28.15 | 29.00 | 914,011 | +0.74(+2.62%) |
Jan 09, 2004 | 27.17 | 28.50 | 27.10 | 28.26 | 1,375,997 | +0.86(+3.14%) |
Jan 08, 2004 | 27.10 | 28.05 | 26.95 | 27.40 | 530,785 | +0.35(+1.29%) |
Jan 07, 2004 | 27.00 | 28.20 | 26.75 | 27.05 | 956,378 | +0.05(+0.19%) |